東洋エンジニアリング(6330)の株価時系列情報
東洋エンジニアリング(6330)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1984/12/28 | 677 | 685 | 677 | 680 | 25,000 |
1984/12/27 | 672 | 674 | 672 | 674 | 44,000 |
1984/12/26 | 670 | 677 | 670 | 677 | 19,000 |
1984/12/25 | 672 | 677 | 671 | 671 | 3,000 |
1984/12/24 | 680 | 680 | 670 | 670 | 28,000 |
1984/12/22 | 669 | 670 | 669 | 670 | 33,000 |
1984/12/21 | 670 | 670 | 660 | 670 | 122,000 |
1984/12/20 | 682 | 682 | 670 | 670 | 70,000 |
1984/12/19 | 672 | 672 | 672 | 672 | 37,000 |
1984/12/18 | 675 | 675 | 672 | 672 | 16,000 |
1984/12/17 | 680 | 680 | 670 | 680 | 89,000 |
1984/12/13 | 689 | 689 | 689 | 689 | 3,000 |
1984/12/12 | 690 | 690 | 689 | 690 | 20,000 |
1984/12/11 | 700 | 700 | 699 | 700 | 23,000 |
1984/12/10 | 700 | 701 | 690 | 690 | 6,000 |
1984/12/07 | 672 | 720 | 672 | 709 | 95,000 |
1984/12/06 | 675 | 675 | 670 | 673 | 22,000 |
1984/12/05 | 680 | 680 | 680 | 680 | 18,000 |
1984/12/04 | 691 | 691 | 680 | 680 | 37,000 |
1984/12/03 | 691 | 691 | 691 | 691 | 19,000 |
1984/12/01 | 691 | 691 | 691 | 691 | 2,000 |
1984/11/30 | 693 | 693 | 686 | 686 | 23,000 |
1984/11/29 | 692 | 692 | 692 | 692 | 5,000 |
1984/11/28 | 704 | 704 | 690 | 690 | 15,000 |
1984/11/27 | 695 | 704 | 695 | 704 | 67,000 |
1984/11/26 | 701 | 701 | 690 | 690 | 81,000 |
1984/11/24 | 704 | 704 | 700 | 700 | 18,000 |
1984/11/22 | 702 | 704 | 699 | 704 | 23,000 |
1984/11/21 | 705 | 705 | 700 | 700 | 26,000 |
1984/11/20 | 700 | 705 | 686 | 705 | 31,000 |
1984/11/19 | 709 | 709 | 695 | 705 | 29,000 |
1984/11/17 | 709 | 709 | 709 | 709 | 4,000 |
1984/11/16 | 695 | 710 | 695 | 710 | 524,000 |
1984/11/15 | 710 | 710 | 700 | 700 | 10,000 |
1984/11/14 | 695 | 700 | 695 | 700 | 7,000 |
1984/11/13 | 685 | 696 | 685 | 695 | 16,000 |
1984/11/12 | 699 | 699 | 685 | 695 | 32,000 |
1984/11/09 | 698 | 700 | 695 | 700 | 23,000 |
1984/11/08 | 700 | 700 | 690 | 700 | 29,000 |
1984/11/07 | 705 | 705 | 705 | 705 | 15,000 |
1984/11/06 | 707 | 710 | 700 | 710 | 16,000 |
1984/11/05 | 705 | 705 | 705 | 705 | 3,000 |
1984/11/02 | 705 | 705 | 700 | 700 | 10,000 |
1984/11/01 | 696 | 720 | 695 | 705 | 46,000 |
1984/10/31 | 715 | 715 | 700 | 700 | 24,000 |
1984/10/30 | 700 | 710 | 700 | 710 | 55,000 |
1984/10/29 | 720 | 720 | 710 | 710 | 16,000 |
1984/10/27 | 735 | 738 | 723 | 723 | 121,000 |
1984/10/26 | 725 | 729 | 720 | 720 | 782,000 |
1984/10/25 | 735 | 735 | 720 | 730 | 64,000 |
1984/10/23 | 729 | 749 | 719 | 749 | 64,000 |
1984/10/22 | 740 | 740 | 730 | 730 | 22,000 |
1984/10/20 | 745 | 750 | 730 | 750 | 41,000 |
1984/10/19 | 740 | 750 | 740 | 750 | 115,000 |
1984/10/18 | 750 | 750 | 749 | 750 | 121,000 |
1984/10/17 | 750 | 760 | 730 | 760 | 134,000 |
1984/10/16 | 730 | 760 | 730 | 760 | 229,000 |
1984/10/15 | 720 | 773 | 720 | 770 | 743,000 |
1984/10/12 | 680 | 715 | 670 | 715 | 161,000 |
1984/10/09 | 680 | 680 | 680 | 680 | 28,000 |
1984/10/08 | 681 | 681 | 680 | 681 | 11,000 |
1984/10/06 | 680 | 680 | 680 | 680 | 3,000 |
1984/10/05 | 680 | 680 | 680 | 680 | 15,000 |
1984/10/04 | 680 | 690 | 673 | 677 | 35,000 |
1984/10/03 | 700 | 700 | 680 | 690 | 110,000 |
1984/10/02 | 710 | 712 | 695 | 705 | 77,000 |
1984/10/01 | 710 | 715 | 710 | 710 | 22,000 |
1984/09/29 | 710 | 710 | 705 | 709 | 44,000 |
1984/09/27 | 675 | 687 | 675 | 687 | 41,000 |
1984/09/26 | 677 | 677 | 670 | 671 | 114,000 |
1984/09/26 | 1 -> 1.05 分割 | ||||
1984/09/25 | 725 | 730 | 725 | 725 | 33,000 |
1984/09/22 | 706 | 725 | 706 | 725 | 32,000 |
1984/09/21 | 720 | 720 | 710 | 710 | 204,000 |
1984/09/20 | 717 | 725 | 716 | 720 | 59,000 |
1984/09/19 | 720 | 720 | 720 | 720 | 25,000 |
1984/09/18 | 730 | 730 | 720 | 720 | 51,000 |
1984/09/14 | 736 | 736 | 720 | 720 | 25,000 |
1984/09/13 | 739 | 739 | 736 | 739 | 44,000 |
1984/09/12 | 738 | 740 | 733 | 740 | 1,235,000 |
1984/09/11 | 740 | 745 | 730 | 739 | 658,000 |
1984/09/10 | 742 | 742 | 730 | 742 | 45,000 |
1984/09/07 | 725 | 727 | 725 | 727 | 67,000 |
1984/09/06 | 726 | 726 | 726 | 726 | 17,000 |
1984/09/05 | 744 | 744 | 724 | 724 | 43,000 |
1984/09/04 | 749 | 755 | 748 | 750 | 146,000 |
1984/09/03 | 725 | 729 | 721 | 724 | 35,000 |
1984/09/01 | 726 | 726 | 725 | 725 | 21,000 |
1984/08/31 | 725 | 725 | 725 | 725 | 40,000 |
1984/08/30 | 725 | 725 | 723 | 725 | 29,000 |
1984/08/29 | 725 | 726 | 722 | 722 | 72,000 |
1984/08/28 | 724 | 724 | 721 | 724 | 9,000 |
1984/08/27 | 725 | 727 | 721 | 725 | 25,000 |
1984/08/25 | 730 | 731 | 730 | 730 | 29,000 |
1984/08/24 | 738 | 738 | 720 | 720 | 143,000 |
1984/08/23 | 740 | 744 | 730 | 739 | 127,000 |
1984/08/22 | 725 | 749 | 720 | 740 | 465,000 |
1984/08/21 | 720 | 730 | 715 | 715 | 321,000 |
1984/08/20 | 680 | 700 | 680 | 699 | 321,000 |
1984/08/18 | 680 | 680 | 679 | 680 | 63,000 |
1984/08/17 | 680 | 681 | 678 | 678 | 73,000 |
1984/08/16 | 680 | 680 | 678 | 678 | 85,000 |
1984/08/15 | 680 | 680 | 680 | 680 | 82,000 |
1984/08/14 | 680 | 680 | 678 | 680 | 91,000 |
1984/08/13 | 679 | 680 | 678 | 678 | 43,000 |
1984/08/10 | 689 | 690 | 680 | 685 | 216,000 |
1984/08/09 | 690 | 690 | 689 | 689 | 8,000 |
1984/08/08 | 690 | 690 | 681 | 681 | 14,000 |
1984/08/07 | 690 | 690 | 680 | 690 | 56,000 |
1984/08/06 | 690 | 690 | 681 | 685 | 56,000 |
1984/08/04 | 680 | 690 | 670 | 690 | 44,000 |
1984/08/03 | 700 | 700 | 680 | 690 | 101,000 |
1984/08/02 | 690 | 695 | 680 | 695 | 37,000 |
1984/08/01 | 715 | 715 | 700 | 700 | 437,000 |
1984/07/31 | 695 | 710 | 690 | 710 | 265,000 |
1984/07/30 | 700 | 710 | 690 | 710 | 163,000 |
1984/07/28 | 709 | 710 | 699 | 710 | 88,000 |
1984/07/27 | 710 | 711 | 710 | 711 | 52,000 |
1984/07/26 | 715 | 715 | 700 | 700 | 83,000 |
1984/07/25 | 710 | 715 | 710 | 715 | 39,000 |
1984/07/24 | 710 | 710 | 710 | 710 | 18,000 |
1984/07/23 | 715 | 715 | 714 | 715 | 23,000 |
1984/07/21 | 715 | 715 | 715 | 715 | 2,000 |
1984/07/20 | 723 | 723 | 715 | 715 | 22,000 |
1984/07/19 | 727 | 727 | 723 | 723 | 30,000 |
1984/07/18 | 728 | 729 | 728 | 728 | 350,000 |
1984/07/17 | 725 | 730 | 720 | 730 | 145,000 |
1984/07/16 | 725 | 725 | 717 | 717 | 145,000 |
1984/07/13 | 727 | 735 | 727 | 727 | 105,000 |
1984/07/12 | 728 | 728 | 725 | 728 | 51,000 |
1984/07/11 | 720 | 723 | 716 | 723 | 16,000 |
1984/07/10 | 721 | 723 | 721 | 721 | 59,000 |
1984/07/09 | 720 | 723 | 720 | 721 | 14,000 |
1984/07/07 | 730 | 730 | 721 | 721 | 22,000 |
1984/07/06 | 741 | 741 | 730 | 730 | 18,000 |
1984/07/05 | 740 | 740 | 734 | 734 | 163,000 |
1984/07/04 | 743 | 750 | 740 | 740 | 336,000 |
1984/07/03 | 732 | 740 | 732 | 740 | 17,000 |
1984/07/02 | 731 | 740 | 730 | 730 | 49,000 |
1984/06/28 | 760 | 760 | 758 | 758 | 20,000 |
1984/06/27 | 745 | 766 | 745 | 766 | 198,000 |
1984/06/26 | 750 | 750 | 740 | 749 | 407,000 |
1984/06/25 | 750 | 760 | 720 | 750 | 79,000 |
1984/06/23 | 750 | 750 | 750 | 750 | 20,000 |
1984/06/22 | 750 | 750 | 750 | 750 | 33,000 |
1984/06/21 | 760 | 760 | 760 | 760 | 8,000 |
1984/06/20 | 760 | 770 | 760 | 770 | 26,000 |
1984/06/19 | 760 | 780 | 760 | 780 | 132,000 |
1984/06/18 | 755 | 761 | 746 | 760 | 60,000 |
1984/06/16 | 760 | 760 | 755 | 755 | 41,000 |
1984/06/15 | 780 | 780 | 760 | 760 | 58,000 |
1984/06/14 | 774 | 794 | 774 | 794 | 220,000 |
1984/06/13 | 775 | 794 | 760 | 794 | 284,000 |
1984/06/12 | 735 | 795 | 725 | 795 | 226,000 |
1984/06/11 | 760 | 760 | 745 | 745 | 62,000 |
1984/06/08 | 755 | 755 | 755 | 755 | 10,000 |
1984/06/07 | 747 | 750 | 745 | 745 | 125,000 |
1984/06/06 | 749 | 750 | 726 | 750 | 103,000 |
1984/06/05 | 750 | 750 | 746 | 750 | 150,000 |
1984/06/04 | 735 | 749 | 735 | 749 | 49,000 |
1984/06/02 | 745 | 749 | 745 | 745 | 20,000 |
1984/06/01 | 759 | 759 | 745 | 755 | 69,000 |
1984/05/31 | 740 | 759 | 740 | 759 | 70,000 |
1984/05/30 | 734 | 760 | 724 | 760 | 173,000 |
1984/05/29 | 730 | 745 | 720 | 735 | 77,000 |
1984/05/26 | 747 | 760 | 735 | 760 | 77,000 |
1984/05/25 | 758 | 758 | 748 | 748 | 26,000 |
1984/05/24 | 730 | 760 | 730 | 760 | 122,000 |
1984/05/23 | 730 | 760 | 730 | 760 | 197,000 |
1984/05/22 | 755 | 760 | 745 | 760 | 200,000 |
1984/05/21 | 757 | 765 | 755 | 760 | 116,000 |
1984/05/19 | 745 | 760 | 745 | 757 | 51,000 |
1984/05/18 | 745 | 745 | 742 | 742 | 20,000 |
1984/05/17 | 755 | 755 | 755 | 755 | 76,000 |
1984/05/16 | 755 | 759 | 755 | 755 | 19,000 |
1984/05/15 | 759 | 759 | 749 | 755 | 114,000 |
1984/05/14 | 760 | 760 | 760 | 760 | 48,000 |
1984/05/11 | 760 | 770 | 757 | 770 | 150,000 |
1984/05/10 | 770 | 770 | 764 | 770 | 175,000 |
1984/05/09 | 779 | 780 | 770 | 780 | 17,000 |
1984/05/08 | 775 | 783 | 775 | 780 | 571,000 |
1984/05/07 | 785 | 785 | 780 | 785 | 20,000 |
1984/05/04 | 778 | 790 | 775 | 790 | 76,000 |
1984/05/02 | 770 | 788 | 770 | 780 | 233,000 |
1984/05/01 | 780 | 780 | 771 | 771 | 84,000 |
1984/04/28 | 780 | 805 | 780 | 790 | 187,000 |
1984/04/27 | 790 | 790 | 781 | 781 | 98,000 |
1984/04/26 | 800 | 800 | 790 | 800 | 82,000 |
1984/04/25 | 807 | 807 | 800 | 800 | 194,000 |
1984/04/24 | 815 | 815 | 807 | 807 | 87,000 |
1984/04/23 | 815 | 835 | 810 | 815 | 108,000 |
1984/04/21 | 825 | 825 | 825 | 825 | 15,000 |
1984/04/20 | 825 | 840 | 825 | 830 | 141,000 |
1984/04/19 | 835 | 844 | 835 | 835 | 218,000 |
1984/04/18 | 855 | 860 | 840 | 855 | 2,060,999 |
1984/04/17 | 835 | 865 | 835 | 860 | 1,381,000 |
1984/04/16 | 830 | 857 | 820 | 855 | 525,000 |
1984/04/13 | 825 | 835 | 825 | 835 | 234,000 |
1984/04/12 | 820 | 835 | 810 | 835 | 242,000 |
1984/04/11 | 830 | 846 | 830 | 830 | 496,000 |
1984/04/10 | 802 | 860 | 800 | 850 | 699,000 |
1984/04/09 | 795 | 808 | 790 | 808 | 95,000 |
1984/04/07 | 797 | 799 | 790 | 799 | 63,000 |
1984/04/06 | 795 | 802 | 795 | 800 | 88,000 |
1984/04/05 | 800 | 808 | 800 | 805 | 155,000 |
1984/04/04 | 791 | 816 | 791 | 816 | 191,000 |
1984/04/03 | 816 | 826 | 816 | 826 | 126,000 |
1984/04/02 | 830 | 845 | 826 | 826 | 141,000 |
1984/03/31 | 820 | 840 | 811 | 828 | 254,000 |
1984/03/30 | 830 | 840 | 830 | 830 | 66,000 |
1984/03/29 | 860 | 860 | 840 | 840 | 164,000 |
1984/03/28 | 830 | 860 | 825 | 860 | 267,000 |
1984/03/27 | 860 | 860 | 834 | 834 | 465,000 |
1984/03/26 | 858 | 860 | 855 | 855 | 110,000 |
1984/03/24 | 870 | 870 | 860 | 868 | 144,000 |
1984/03/23 | 855 | 877 | 855 | 870 | 205,000 |
1984/03/22 | 880 | 887 | 860 | 860 | 813,000 |
1984/03/21 | 860 | 890 | 850 | 890 | 2,767,999 |
1984/03/19 | 845 | 850 | 830 | 850 | 200,000 |
1984/03/17 | 840 | 855 | 840 | 855 | 191,000 |
1984/03/16 | 855 | 855 | 840 | 850 | 321,000 |
1984/03/15 | 863 | 872 | 850 | 860 | 873,000 |
1984/03/14 | 853 | 863 | 835 | 863 | 3,127,999 |
1984/03/13 | 815 | 855 | 815 | 845 | 4,673,999 |
1984/03/12 | 790 | 820 | 788 | 820 | 1,570,000 |
1984/03/09 | 792 | 792 | 775 | 790 | 581,000 |
1984/03/08 | 771 | 785 | 771 | 785 | 152,000 |
1984/03/07 | 780 | 785 | 771 | 771 | 167,000 |
1984/03/06 | 755 | 800 | 755 | 790 | 848,000 |
1984/03/05 | 742 | 765 | 740 | 761 | 1,374,000 |
1984/03/03 | 745 | 745 | 740 | 740 | 39,000 |
1984/03/02 | 721 | 745 | 719 | 745 | 98,000 |
1984/03/01 | 730 | 735 | 726 | 730 | 160,000 |
1984/02/29 | 735 | 742 | 735 | 742 | 74,000 |
1984/02/28 | 725 | 745 | 725 | 736 | 86,000 |
1984/02/27 | 727 | 745 | 720 | 735 | 164,000 |
1984/02/25 | 742 | 743 | 730 | 730 | 70,000 |
1984/02/24 | 747 | 750 | 740 | 742 | 66,000 |
1984/02/23 | 740 | 750 | 735 | 750 | 452,000 |
1984/02/22 | 710 | 749 | 700 | 749 | 304,000 |
1984/02/21 | 705 | 705 | 700 | 705 | 24,000 |
1984/02/20 | 691 | 700 | 690 | 700 | 11,000 |
1984/02/18 | 690 | 690 | 681 | 681 | 15,000 |
1984/02/17 | 683 | 690 | 683 | 690 | 109,000 |
1984/02/16 | 689 | 689 | 681 | 681 | 21,000 |
1984/02/15 | 698 | 700 | 680 | 680 | 70,000 |
1984/02/14 | 710 | 711 | 696 | 696 | 77,000 |
1984/02/13 | 700 | 710 | 700 | 700 | 27,000 |
1984/02/10 | 701 | 702 | 695 | 696 | 54,000 |
1984/02/09 | 715 | 720 | 701 | 705 | 51,000 |
1984/02/08 | 694 | 710 | 690 | 710 | 54,000 |
1984/02/07 | 683 | 700 | 682 | 700 | 40,000 |
1984/02/04 | 698 | 700 | 680 | 685 | 35,000 |
1984/02/03 | 704 | 704 | 690 | 700 | 43,000 |
1984/02/02 | 700 | 702 | 700 | 700 | 54,000 |
1984/02/01 | 712 | 715 | 700 | 700 | 79,000 |
1984/01/31 | 713 | 720 | 713 | 715 | 19,000 |
1984/01/30 | 709 | 715 | 709 | 711 | 17,000 |
1984/01/28 | 715 | 715 | 707 | 707 | 42,000 |
1984/01/27 | 712 | 716 | 711 | 711 | 27,000 |
1984/01/26 | 715 | 717 | 712 | 716 | 66,000 |
1984/01/25 | 711 | 715 | 711 | 715 | 41,000 |
1984/01/24 | 712 | 712 | 711 | 711 | 8,000 |
1984/01/23 | 720 | 725 | 710 | 720 | 52,000 |
1984/01/21 | 728 | 728 | 720 | 728 | 70,000 |
1984/01/20 | 723 | 730 | 720 | 728 | 301,000 |
1984/01/19 | 720 | 728 | 716 | 720 | 228,000 |
1984/01/18 | 701 | 710 | 701 | 710 | 57,000 |
1984/01/17 | 680 | 683 | 680 | 683 | 55,000 |
1984/01/13 | 672 | 676 | 672 | 675 | 63,000 |
1984/01/12 | 666 | 675 | 665 | 674 | 81,000 |
1984/01/11 | 665 | 665 | 660 | 665 | 60,000 |
1984/01/10 | 670 | 673 | 665 | 665 | 151,000 |
1984/01/09 | 672 | 676 | 665 | 670 | 79,000 |
1984/01/06 | 673 | 675 | 670 | 675 | 51,000 |
1984/01/05 | 676 | 676 | 671 | 672 | 36,000 |