6655 東洋電機(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 703 | 704 | 703 | 703 | 300 | 703 |
| 2022-12-29 | 698 | 703 | 698 | 703 | 200 | 703 |
| 2022-12-28 | 697 | 698 | 697 | 698 | 500 | 698 |
| 2022-12-27 | 699 | 700 | 697 | 697 | 4,900 | 697 |
| 2022-12-26 | 700 | 700 | 699 | 699 | 300 | 699 |
| 2022-12-23 | 699 | 700 | 699 | 700 | 4,000 | 700 |
| 2022-12-22 | 700 | 704 | 700 | 704 | 500 | 704 |
| 2022-12-21 | 702 | 702 | 698 | 698 | 1,200 | 698 |
| 2022-12-20 | 703 | 703 | 702 | 702 | 600 | 702 |
| 2022-12-19 | 700 | 703 | 700 | 703 | 500 | 703 |
| 2022-12-16 | 714 | 714 | 700 | 700 | 200 | 700 |
| 2022-12-15 | - | - | - | 699 | - | 699 |
| 2022-12-14 | 707 | 720 | 699 | 699 | 3,600 | 699 |
| 2022-12-13 | 709 | 709 | 705 | 706 | 700 | 706 |
| 2022-12-12 | 702 | 703 | 702 | 703 | 1,600 | 703 |
| 2022-12-09 | 702 | 702 | 702 | 702 | 100 | 702 |
| 2022-12-08 | 702 | 709 | 701 | 709 | 1,800 | 709 |
| 2022-12-07 | 700 | 701 | 700 | 701 | 1,000 | 701 |
| 2022-12-06 | 698 | 700 | 698 | 700 | 1,600 | 700 |
| 2022-12-05 | 707 | 707 | 698 | 698 | 800 | 698 |
| 2022-12-02 | 701 | 708 | 698 | 708 | 600 | 708 |
| 2022-12-01 | 708 | 709 | 702 | 702 | 800 | 702 |
| 2022-11-30 | 710 | 710 | 708 | 708 | 200 | 708 |
| 2022-11-29 | 701 | 712 | 701 | 712 | 500 | 712 |
| 2022-11-28 | 701 | 701 | 665 | 701 | 4,600 | 701 |
| 2022-11-25 | 708 | 716 | 707 | 716 | 700 | 716 |
| 2022-11-24 | 700 | 712 | 696 | 712 | 1,100 | 712 |
| 2022-11-22 | 695 | 700 | 695 | 700 | 600 | 700 |
| 2022-11-21 | 690 | 695 | 690 | 695 | 1,300 | 695 |
| 2022-11-18 | 690 | 694 | 683 | 694 | 1,700 | 694 |
| 2022-11-17 | 690 | 690 | 685 | 690 | 800 | 690 |
| 2022-11-16 | 690 | 693 | 690 | 690 | 1,000 | 690 |
| 2022-11-15 | 693 | 694 | 690 | 690 | 600 | 690 |
| 2022-11-14 | 690 | 694 | 685 | 694 | 800 | 694 |
| 2022-11-11 | 685 | 690 | 685 | 690 | 2,400 | 690 |
| 2022-11-10 | 695 | 700 | 684 | 685 | 800 | 685 |
| 2022-11-09 | 703 | 703 | 699 | 699 | 3,100 | 699 |
| 2022-11-08 | 710 | 710 | 706 | 708 | 1,000 | 708 |
| 2022-11-07 | 712 | 712 | 712 | 712 | 100 | 712 |
| 2022-11-04 | 712 | 715 | 712 | 712 | 500 | 712 |
| 2022-11-02 | 710 | 715 | 709 | 715 | 700 | 715 |
| 2022-11-01 | 721 | 721 | 702 | 718 | 2,600 | 718 |
| 2022-10-31 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2022-10-28 | 721 | 721 | 721 | 721 | 200 | 721 |
| 2022-10-27 | 720 | 721 | 719 | 721 | 400 | 721 |
| 2022-10-26 | 720 | 720 | 718 | 719 | 700 | 719 |
| 2022-10-25 | 720 | 721 | 720 | 721 | 300 | 721 |
| 2022-10-24 | 725 | 725 | 721 | 721 | 300 | 721 |
| 2022-10-21 | 721 | 722 | 721 | 722 | 200 | 722 |
| 2022-10-20 | 722 | 722 | 721 | 722 | 800 | 722 |
| 2022-10-19 | 728 | 728 | 722 | 722 | 300 | 722 |
| 2022-10-18 | 728 | 728 | 721 | 728 | 400 | 728 |
| 2022-10-17 | 722 | 722 | 721 | 721 | 300 | 721 |
| 2022-10-14 | 720 | 722 | 720 | 722 | 200 | 722 |
| 2022-10-13 | 722 | 722 | 722 | 722 | 400 | 722 |
| 2022-10-12 | 725 | 725 | 720 | 722 | 400 | 722 |
| 2022-10-11 | 725 | 725 | 725 | 725 | 1,100 | 725 |
| 2022-10-07 | 719 | 725 | 716 | 725 | 1,100 | 725 |
| 2022-10-06 | 716 | 719 | 716 | 719 | 800 | 719 |
| 2022-10-05 | 730 | 730 | 716 | 716 | 1,100 | 716 |
| 2022-10-04 | 719 | 730 | 715 | 730 | 700 | 730 |
| 2022-10-03 | 719 | 720 | 719 | 719 | 400 | 719 |
| 2022-09-30 | 733 | 733 | 711 | 719 | 1,400 | 719 |
| 2022-09-29 | - | - | - | 741 | - | 741 |
| 2022-09-28 | - | - | - | 741 | - | 741 |
| 2022-09-27 | 741 | 741 | 741 | 741 | 400 | 741 |
| 2022-09-26 | - | - | - | 741 | - | 741 |
| 2022-09-22 | 733 | 741 | 733 | 741 | 400 | 741 |
| 2022-09-21 | 731 | 733 | 731 | 733 | 400 | 733 |
| 2022-09-20 | 742 | 742 | 730 | 730 | 1,100 | 730 |
| 2022-09-16 | - | - | - | 740 | - | 740 |
| 2022-09-15 | 740 | 740 | 740 | 740 | 100 | 740 |
| 2022-09-14 | 741 | 741 | 741 | 741 | 1,000 | 741 |
| 2022-09-13 | 734 | 737 | 734 | 737 | 300 | 737 |
| 2022-09-12 | 734 | 734 | 732 | 734 | 400 | 734 |
| 2022-09-09 | 732 | 732 | 730 | 730 | 500 | 730 |
| 2022-09-08 | 731 | 738 | 731 | 731 | 600 | 731 |
| 2022-09-07 | 731 | 737 | 730 | 737 | 400 | 737 |
| 2022-09-06 | 742 | 742 | 742 | 742 | 100 | 742 |
| 2022-09-05 | 745 | 745 | 731 | 731 | 500 | 731 |
| 2022-09-02 | 753 | 753 | 711 | 749 | 5,800 | 749 |
| 2022-09-01 | 754 | 754 | 750 | 750 | 500 | 750 |
| 2022-08-31 | - | - | - | 750 | - | 750 |
| 2022-08-30 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-08-29 | 750 | 750 | 750 | 750 | 400 | 750 |
| 2022-08-26 | 750 | 750 | 750 | 750 | 100 | 750 |
| 2022-08-25 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-08-24 | 750 | 750 | 750 | 750 | 500 | 750 |
| 2022-08-23 | 750 | 759 | 750 | 751 | 300 | 751 |
| 2022-08-22 | 751 | 751 | 750 | 750 | 300 | 750 |
| 2022-08-19 | 749 | 750 | 749 | 750 | 300 | 750 |
| 2022-08-18 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-08-17 | 750 | 750 | 750 | 750 | 200 | 750 |
| 2022-08-16 | 745 | 750 | 745 | 750 | 400 | 750 |
| 2022-08-15 | 745 | 745 | 745 | 745 | 100 | 745 |
| 2022-08-12 | 750 | 750 | 745 | 745 | 1,500 | 745 |
| 2022-08-10 | - | - | - | 750 | - | 750 |
| 2022-08-09 | 755 | 755 | 750 | 750 | 1,400 | 750 |
| 2022-08-08 | 761 | 761 | 755 | 755 | 200 | 755 |
| 2022-08-05 | 754 | 761 | 754 | 761 | 400 | 761 |
| 2022-08-04 | 758 | 759 | 758 | 759 | 500 | 759 |
| 2022-08-03 | 770 | 770 | 758 | 758 | 2,000 | 758 |
| 2022-08-02 | 760 | 760 | 760 | 760 | 100 | 760 |
| 2022-08-01 | 755 | 755 | 755 | 755 | 600 | 755 |
| 2022-07-29 | 753 | 755 | 750 | 755 | 500 | 755 |
| 2022-07-28 | 752 | 753 | 751 | 751 | 400 | 751 |
| 2022-07-27 | 755 | 758 | 755 | 755 | 500 | 755 |
| 2022-07-26 | 750 | 758 | 750 | 755 | 700 | 755 |
| 2022-07-25 | 756 | 757 | 750 | 750 | 600 | 750 |
| 2022-07-22 | 760 | 765 | 704 | 756 | 7,500 | 756 |
| 2022-07-21 | 760 | 760 | 760 | 760 | 300 | 760 |
| 2022-07-20 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2022-07-19 | 760 | 760 | 760 | 760 | 200 | 760 |
| 2022-07-15 | 760 | 762 | 760 | 760 | 600 | 760 |
| 2022-07-14 | 761 | 761 | 760 | 760 | 400 | 760 |
| 2022-07-13 | 773 | 773 | 756 | 760 | 1,900 | 760 |
| 2022-07-12 | 774 | 774 | 774 | 774 | 100 | 774 |
| 2022-07-11 | 775 | 778 | 772 | 775 | 6,600 | 775 |
| 2022-07-08 | 771 | 773 | 771 | 772 | 400 | 772 |
| 2022-07-07 | 774 | 777 | 774 | 774 | 400 | 774 |
| 2022-07-06 | 775 | 775 | 775 | 775 | 100 | 775 |
| 2022-07-05 | 774 | 774 | 774 | 774 | 900 | 774 |
| 2022-07-04 | 775 | 775 | 760 | 774 | 600 | 774 |
| 2022-07-01 | 777 | 777 | 777 | 777 | 700 | 777 |
| 2022-06-30 | 777 | 777 | 777 | 777 | 2,700 | 777 |
| 2022-06-29 | - | - | - | 751 | - | 751 |
| 2022-06-28 | 748 | 769 | 748 | 751 | 2,700 | 751 |
| 2022-06-27 | 746 | 746 | 746 | 746 | 500 | 746 |
| 2022-06-24 | 754 | 754 | 750 | 750 | 200 | 750 |
| 2022-06-23 | 740 | 742 | 740 | 742 | 300 | 742 |
| 2022-06-22 | 732 | 734 | 732 | 734 | 200 | 734 |
| 2022-06-21 | 731 | 739 | 731 | 735 | 800 | 735 |
| 2022-06-20 | 734 | 734 | 731 | 731 | 800 | 731 |
| 2022-06-17 | 742 | 742 | 734 | 734 | 2,300 | 734 |
| 2022-06-16 | 741 | 748 | 740 | 747 | 1,400 | 747 |
| 2022-06-15 | 757 | 757 | 740 | 748 | 1,600 | 748 |
| 2022-06-14 | 758 | 758 | 740 | 758 | 1,200 | 758 |
| 2022-06-13 | 761 | 761 | 745 | 758 | 3,400 | 758 |
| 2022-06-10 | 761 | 761 | 761 | 761 | 700 | 761 |
| 2022-06-09 | 750 | 768 | 750 | 768 | 19,600 | 768 |
| 2022-06-08 | 795 | 795 | 795 | 795 | 100 | 795 |
| 2022-06-07 | 791 | 792 | 791 | 792 | 200 | 792 |
| 2022-06-06 | - | - | - | 793 | - | 793 |
| 2022-06-03 | 793 | 793 | 793 | 793 | 1,100 | 793 |
| 2022-06-02 | - | - | - | 791 | - | 791 |
| 2022-06-01 | - | - | - | 791 | - | 791 |
| 2022-05-31 | 791 | 791 | 791 | 791 | 100 | 791 |
| 2022-05-30 | 790 | 790 | 790 | 790 | 100 | 790 |
| 2022-05-27 | 793 | 793 | 793 | 793 | 300 | 793 |
| 2022-05-26 | - | - | - | 793 | - | 793 |
| 2022-05-25 | 793 | 793 | 793 | 793 | 200 | 793 |
| 2022-05-24 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2022-05-23 | - | - | - | 802 | - | 802 |
| 2022-05-20 | 802 | 802 | 802 | 802 | 100 | 802 |
| 2022-05-19 | - | - | - | 804 | - | 804 |
| 2022-05-18 | - | - | - | 804 | - | 804 |
| 2022-05-17 | - | - | - | 804 | - | 804 |
| 2022-05-16 | - | - | - | 804 | - | 804 |
| 2022-05-13 | 804 | 804 | 804 | 804 | 800 | 804 |
| 2022-05-12 | - | - | - | 789 | - | 789 |
| 2022-05-11 | 789 | 789 | 789 | 789 | 100 | 789 |
| 2022-05-10 | 800 | 800 | 789 | 789 | 300 | 789 |
| 2022-05-09 | - | - | - | 802 | - | 802 |
| 2022-05-06 | 802 | 802 | 802 | 802 | 400 | 802 |
| 2022-05-02 | 802 | 802 | 802 | 802 | 400 | 802 |
| 2022-04-28 | - | - | - | 789 | - | 789 |
| 2022-04-27 | 789 | 789 | 789 | 789 | 300 | 789 |
| 2022-04-26 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-04-25 | 788 | 788 | 788 | 788 | 100 | 788 |
| 2022-04-22 | 790 | 790 | 789 | 789 | 300 | 789 |
| 2022-04-21 | 791 | 791 | 791 | 791 | 200 | 791 |
| 2022-04-20 | 800 | 800 | 795 | 795 | 300 | 795 |
| 2022-04-19 | - | - | - | 800 | - | 800 |
| 2022-04-18 | 800 | 800 | 800 | 800 | 100 | 800 |
| 2022-04-15 | 802 | 802 | 797 | 800 | 300 | 800 |
| 2022-04-14 | 802 | 802 | 802 | 802 | 200 | 802 |
| 2022-04-13 | 793 | 805 | 793 | 805 | 1,100 | 805 |
| 2022-04-12 | 793 | 793 | 793 | 793 | 100 | 793 |
| 2022-04-11 | 785 | 785 | 785 | 785 | 100 | 785 |
| 2022-04-08 | 790 | 790 | 784 | 784 | 500 | 784 |
| 2022-04-07 | - | - | - | 788 | - | 788 |
| 2022-04-06 | - | - | - | 788 | - | 788 |
| 2022-04-05 | 787 | 788 | 787 | 788 | 200 | 788 |
| 2022-04-04 | 798 | 800 | 790 | 790 | 1,900 | 790 |
| 2022-04-01 | 798 | 798 | 798 | 798 | 100 | 798 |
| 2022-03-31 | 793 | 798 | 785 | 786 | 700 | 786 |
| 2022-03-30 | 771 | 790 | 771 | 790 | 2,600 | 790 |
| 2022-03-29 | 820 | 820 | 819 | 820 | 2,200 | 820 |
| 2022-03-28 | 819 | 820 | 818 | 820 | 1,300 | 820 |
| 2022-03-25 | 820 | 820 | 819 | 820 | 1,000 | 820 |
| 2022-03-24 | 819 | 820 | 819 | 820 | 300 | 820 |
| 2022-03-23 | 820 | 820 | 814 | 814 | 300 | 814 |
| 2022-03-22 | 820 | 820 | 814 | 814 | 800 | 814 |
| 2022-03-18 | - | - | - | 820 | - | 820 |
| 2022-03-17 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2022-03-16 | 820 | 820 | 820 | 820 | 100 | 820 |
| 2022-03-15 | 820 | 820 | 807 | 820 | 800 | 820 |
| 2022-03-14 | 810 | 817 | 810 | 817 | 1,100 | 817 |
| 2022-03-11 | 810 | 810 | 810 | 810 | 400 | 810 |
| 2022-03-10 | 807 | 808 | 807 | 808 | 300 | 808 |
| 2022-03-09 | 804 | 804 | 804 | 804 | 100 | 804 |
| 2022-03-08 | 810 | 810 | 810 | 810 | 100 | 810 |
| 2022-03-07 | 806 | 806 | 802 | 806 | 600 | 806 |
| 2022-03-04 | 809 | 810 | 808 | 810 | 700 | 810 |
| 2022-03-03 | 803 | 810 | 803 | 810 | 400 | 810 |
| 2022-03-02 | 809 | 809 | 809 | 809 | 1,200 | 809 |
| 2022-03-01 | 810 | 810 | 809 | 809 | 400 | 809 |
| 2022-02-28 | 810 | 810 | 805 | 808 | 800 | 808 |
| 2022-02-25 | 802 | 812 | 802 | 812 | 300 | 812 |
| 2022-02-24 | 805 | 805 | 801 | 803 | 1,000 | 803 |
| 2022-02-22 | 805 | 805 | 805 | 805 | 100 | 805 |
| 2022-02-21 | 818 | 818 | 805 | 805 | 500 | 805 |
| 2022-02-18 | - | - | - | 818 | - | 818 |
| 2022-02-17 | 818 | 818 | 818 | 818 | 100 | 818 |
| 2022-02-16 | 819 | 819 | 817 | 817 | 1,000 | 817 |
| 2022-02-15 | 809 | 809 | 809 | 809 | 100 | 809 |
| 2022-02-14 | - | - | - | 801 | - | 801 |
| 2022-02-10 | 801 | 801 | 801 | 801 | 300 | 801 |
| 2022-02-09 | 801 | 802 | 800 | 800 | 1,200 | 800 |
| 2022-02-08 | 812 | 825 | 812 | 812 | 500 | 812 |
| 2022-02-07 | 810 | 810 | 799 | 799 | 1,600 | 799 |
| 2022-02-04 | - | - | - | 820 | - | 820 |
| 2022-02-03 | 820 | 820 | 820 | 820 | 300 | 820 |
| 2022-02-02 | 813 | 815 | 813 | 815 | 200 | 815 |
| 2022-02-01 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2022-01-31 | - | - | - | 813 | - | 813 |
| 2022-01-28 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2022-01-27 | 813 | 813 | 813 | 813 | 400 | 813 |
| 2022-01-26 | 813 | 813 | 813 | 813 | 100 | 813 |
| 2022-01-25 | 812 | 812 | 810 | 810 | 300 | 810 |
| 2022-01-24 | 810 | 810 | 805 | 810 | 400 | 810 |
| 2022-01-21 | 817 | 817 | 817 | 817 | 100 | 817 |
| 2022-01-20 | - | - | - | 815 | - | 815 |
| 2022-01-19 | - | - | - | 815 | - | 815 |
| 2022-01-18 | - | - | - | 815 | - | 815 |
| 2022-01-17 | - | - | - | 815 | - | 815 |
| 2022-01-14 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-01-13 | 815 | 815 | 815 | 815 | 100 | 815 |
| 2022-01-12 | - | - | - | 811 | - | 811 |
| 2022-01-11 | 846 | 846 | 798 | 811 | 3,600 | 811 |
| 2022-01-07 | 816 | 816 | 816 | 816 | 200 | 816 |
| 2022-01-06 | 816 | 816 | 816 | 816 | 100 | 816 |
| 2022-01-05 | 823 | 823 | 816 | 816 | 400 | 816 |
| 2022-01-04 | 828 | 828 | 825 | 825 | 700 | 825 |
分割・併合履歴 ： [2016-09-28]1株→0.5株
