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 |
---|---|---|---|---|---|
1985/12/28 | 830 | 832 | 812 | 829 | 239,000 |
1985/12/27 | 830 | 839 | 810 | 834 | 241,000 |
1985/12/26 | 830 | 833 | 813 | 829 | 285,000 |
1985/12/25 | 839 | 839 | 827 | 834 | 336,000 |
1985/12/24 | 829 | 845 | 820 | 839 | 1,219,000 |
1985/12/23 | 848 | 848 | 829 | 832 | 1,480,000 |
1985/12/21 | 821 | 850 | 815 | 848 | 1,224,000 |
1985/12/20 | 800 | 820 | 800 | 819 | 509,000 |
1985/12/19 | 809 | 810 | 794 | 800 | 269,000 |
1985/12/18 | 810 | 831 | 805 | 814 | 2,105,000 |
1985/12/17 | 786 | 819 | 780 | 805 | 2,128,000 |
1985/12/16 | 790 | 790 | 777 | 786 | 271,000 |
1985/12/13 | 789 | 790 | 775 | 790 | 1,383,000 |
1985/12/12 | 790 | 802 | 778 | 789 | 4,545,999 |
1985/12/11 | 740 | 780 | 738 | 779 | 3,791,999 |
1985/12/10 | 718 | 739 | 717 | 739 | 504,000 |
1985/12/09 | 701 | 720 | 701 | 715 | 149,000 |
1985/12/07 | 701 | 701 | 701 | 701 | 8,000 |
1985/12/06 | 700 | 702 | 696 | 700 | 104,000 |
1985/12/05 | 710 | 711 | 700 | 710 | 204,000 |
1985/12/04 | 712 | 715 | 710 | 710 | 318,000 |
1985/12/03 | 710 | 720 | 707 | 710 | 163,000 |
1985/12/02 | 695 | 700 | 685 | 700 | 75,000 |
1985/11/30 | 681 | 696 | 681 | 695 | 9,000 |
1985/11/29 | 675 | 695 | 675 | 679 | 63,000 |
1985/11/28 | 670 | 670 | 665 | 670 | 62,000 |
1985/11/27 | 661 | 664 | 660 | 664 | 139,000 |
1985/11/26 | 691 | 698 | 675 | 685 | 109,000 |
1985/11/25 | 695 | 695 | 686 | 688 | 10,000 |
1985/11/22 | 710 | 710 | 685 | 685 | 39,000 |
1985/11/21 | 700 | 710 | 698 | 698 | 99,000 |
1985/11/20 | 690 | 700 | 690 | 692 | 19,000 |
1985/11/19 | 710 | 710 | 680 | 680 | 69,000 |
1985/11/18 | 707 | 715 | 695 | 702 | 81,000 |
1985/11/16 | 710 | 711 | 703 | 711 | 85,000 |
1985/11/15 | 711 | 712 | 701 | 707 | 70,000 |
1985/11/14 | 712 | 717 | 695 | 711 | 71,000 |
1985/11/13 | 729 | 743 | 725 | 731 | 726,000 |
1985/11/12 | 704 | 721 | 704 | 719 | 402,000 |
1985/11/11 | 709 | 710 | 692 | 700 | 91,000 |
1985/11/08 | 663 | 715 | 663 | 715 | 92,000 |
1985/11/07 | 680 | 680 | 661 | 661 | 55,000 |
1985/11/06 | 673 | 680 | 663 | 680 | 21,000 |
1985/11/05 | 665 | 671 | 665 | 671 | 11,000 |
1985/11/02 | 663 | 663 | 663 | 663 | 4,000 |
1985/11/01 | 661 | 665 | 660 | 660 | 17,000 |
1985/10/31 | 660 | 664 | 660 | 660 | 22,000 |
1985/10/30 | 653 | 661 | 653 | 660 | 4,000 |
1985/10/29 | 656 | 660 | 650 | 651 | 31,000 |
1985/10/28 | 665 | 665 | 660 | 660 | 7,000 |
1985/10/26 | 673 | 673 | 665 | 665 | 8,000 |
1985/10/25 | 673 | 680 | 673 | 673 | 13,000 |
1985/10/24 | 670 | 673 | 654 | 673 | 27,000 |
1985/10/23 | 665 | 670 | 653 | 670 | 51,000 |
1985/10/22 | 680 | 680 | 670 | 670 | 6,000 |
1985/10/21 | 681 | 682 | 660 | 660 | 40,000 |
1985/10/19 | 680 | 681 | 680 | 681 | 11,000 |
1985/10/18 | 690 | 691 | 680 | 683 | 55,000 |
1985/10/17 | 680 | 680 | 670 | 680 | 34,000 |
1985/10/16 | 666 | 670 | 662 | 666 | 41,000 |
1985/10/15 | 670 | 675 | 670 | 671 | 31,000 |
1985/10/14 | 675 | 680 | 675 | 675 | 7,000 |
1985/10/11 | 690 | 690 | 666 | 670 | 45,000 |
1985/10/09 | 672 | 673 | 671 | 672 | 21,000 |
1985/10/08 | 675 | 675 | 675 | 675 | 7,000 |
1985/10/07 | 681 | 681 | 672 | 672 | 9,000 |
1985/10/05 | 680 | 687 | 680 | 687 | 9,000 |
1985/10/04 | 680 | 680 | 670 | 670 | 8,000 |
1985/10/03 | 674 | 674 | 670 | 670 | 27,000 |
1985/10/02 | 671 | 679 | 670 | 671 | 83,000 |
1985/10/01 | 666 | 680 | 666 | 670 | 58,000 |
1985/09/30 | 661 | 666 | 661 | 666 | 8,000 |
1985/09/28 | 670 | 670 | 666 | 666 | 4,000 |
1985/09/27 | 670 | 670 | 670 | 670 | 22,000 |
1985/09/26 | 668 | 700 | 668 | 700 | 39,000 |
1985/09/25 | 680 | 680 | 670 | 670 | 39,000 |
1985/09/24 | 681 | 683 | 680 | 680 | 18,000 |
1985/09/21 | 685 | 695 | 682 | 695 | 34,000 |
1985/09/20 | 680 | 694 | 680 | 685 | 27,000 |
1985/09/19 | 686 | 687 | 680 | 680 | 29,000 |
1985/09/18 | 690 | 700 | 688 | 695 | 70,000 |
1985/09/17 | 688 | 690 | 688 | 688 | 83,000 |
1985/09/13 | 690 | 690 | 690 | 690 | 19,000 |
1985/09/12 | 690 | 695 | 690 | 695 | 24,000 |
1985/09/11 | 697 | 697 | 688 | 688 | 21,000 |
1985/09/10 | 695 | 695 | 690 | 695 | 32,000 |
1985/09/09 | 695 | 695 | 686 | 690 | 6,000 |
1985/09/07 | 700 | 705 | 688 | 688 | 35,000 |
1985/09/06 | 702 | 703 | 700 | 700 | 20,000 |
1985/09/05 | 709 | 709 | 701 | 701 | 23,000 |
1985/09/04 | 718 | 720 | 707 | 707 | 16,000 |
1985/09/03 | 719 | 720 | 710 | 710 | 57,000 |
1985/09/02 | 710 | 720 | 710 | 719 | 33,000 |
1985/08/31 | 701 | 707 | 701 | 706 | 18,000 |
1985/08/30 | 718 | 720 | 700 | 700 | 33,000 |
1985/08/29 | 705 | 710 | 699 | 710 | 24,000 |
1985/08/28 | 710 | 710 | 695 | 695 | 88,000 |
1985/08/27 | 720 | 720 | 715 | 715 | 33,000 |
1985/08/26 | 716 | 720 | 715 | 715 | 89,000 |
1985/08/24 | 719 | 719 | 714 | 715 | 38,000 |
1985/08/23 | 691 | 729 | 691 | 720 | 356,000 |
1985/08/22 | 691 | 695 | 691 | 693 | 33,000 |
1985/08/21 | 691 | 691 | 690 | 690 | 32,000 |
1985/08/20 | 691 | 691 | 690 | 690 | 5,000 |
1985/08/19 | 700 | 705 | 688 | 688 | 12,000 |
1985/08/17 | 700 | 710 | 700 | 701 | 23,000 |
1985/08/16 | 688 | 710 | 688 | 710 | 25,000 |
1985/08/15 | 685 | 691 | 685 | 687 | 25,000 |
1985/08/14 | 687 | 689 | 681 | 681 | 36,000 |
1985/08/13 | 686 | 687 | 686 | 686 | 21,000 |
1985/08/12 | 685 | 686 | 680 | 684 | 106,000 |
1985/08/09 | 689 | 710 | 689 | 710 | 62,000 |
1985/08/08 | 710 | 710 | 699 | 699 | 10,000 |
1985/08/07 | 700 | 700 | 680 | 690 | 33,000 |
1985/08/06 | 700 | 701 | 700 | 701 | 7,000 |
1985/08/05 | 719 | 719 | 680 | 685 | 46,000 |
1985/08/02 | 719 | 739 | 719 | 730 | 141,000 |
1985/08/01 | 680 | 687 | 677 | 680 | 41,000 |
1985/07/31 | 686 | 691 | 675 | 675 | 28,000 |
1985/07/30 | 701 | 701 | 685 | 690 | 36,000 |
1985/07/29 | 710 | 710 | 695 | 697 | 113,000 |
1985/07/27 | 710 | 720 | 710 | 720 | 8,000 |
1985/07/26 | 720 | 720 | 710 | 710 | 56,000 |
1985/07/25 | 725 | 725 | 710 | 710 | 16,000 |
1985/07/24 | 695 | 701 | 695 | 695 | 96,000 |
1985/07/23 | 738 | 738 | 690 | 690 | 56,000 |
1985/07/22 | 735 | 745 | 733 | 740 | 121,000 |
1985/07/20 | 740 | 750 | 736 | 750 | 188,000 |
1985/07/19 | 737 | 737 | 730 | 735 | 223,000 |
1985/07/18 | 708 | 730 | 708 | 730 | 222,000 |
1985/07/17 | 706 | 706 | 700 | 700 | 32,000 |
1985/07/16 | 700 | 700 | 676 | 676 | 103,000 |
1985/07/15 | 729 | 730 | 688 | 688 | 98,000 |
1985/07/12 | 730 | 735 | 728 | 730 | 92,000 |
1985/07/11 | 721 | 735 | 720 | 726 | 61,000 |
1985/07/10 | 738 | 739 | 701 | 720 | 140,000 |
1985/07/09 | 741 | 744 | 735 | 740 | 177,000 |
1985/07/08 | 745 | 745 | 730 | 730 | 327,000 |
1985/07/06 | 729 | 735 | 710 | 710 | 232,000 |
1985/07/05 | 730 | 730 | 710 | 710 | 200,000 |
1985/07/04 | 746 | 760 | 720 | 720 | 1,196,000 |
1985/07/03 | 743 | 755 | 730 | 746 | 2,567,999 |
1985/07/02 | 672 | 715 | 672 | 713 | 1,121,000 |
1985/07/01 | 690 | 690 | 675 | 675 | 115,000 |
1985/06/29 | 685 | 690 | 680 | 690 | 101,000 |
1985/06/28 | 660 | 665 | 660 | 665 | 2,000 |
1985/06/27 | 681 | 681 | 670 | 670 | 27,000 |
1985/06/26 | 690 | 700 | 679 | 690 | 286,000 |
1985/06/25 | 658 | 669 | 649 | 669 | 364,000 |
1985/06/24 | 653 | 658 | 653 | 658 | 31,000 |
1985/06/22 | 650 | 658 | 650 | 650 | 20,000 |
1985/06/21 | 640 | 650 | 640 | 650 | 373,000 |
1985/06/20 | 640 | 645 | 640 | 640 | 173,000 |
1985/06/19 | 652 | 660 | 650 | 650 | 39,000 |
1985/06/18 | 663 | 663 | 651 | 651 | 18,000 |
1985/06/17 | 662 | 670 | 660 | 660 | 26,000 |
1985/06/15 | 660 | 660 | 660 | 660 | 9,000 |
1985/06/14 | 650 | 680 | 650 | 680 | 46,000 |
1985/06/13 | 640 | 640 | 635 | 635 | 19,000 |
1985/06/12 | 632 | 635 | 632 | 635 | 9,000 |
1985/06/11 | 633 | 635 | 625 | 630 | 51,000 |
1985/06/10 | 628 | 650 | 628 | 650 | 64,000 |
1985/06/07 | 648 | 651 | 646 | 648 | 47,000 |
1985/06/06 | 646 | 650 | 645 | 646 | 40,000 |
1985/06/05 | 650 | 650 | 645 | 645 | 39,000 |
1985/06/04 | 651 | 651 | 650 | 650 | 36,000 |
1985/06/03 | 650 | 651 | 650 | 650 | 34,000 |
1985/06/01 | 651 | 651 | 650 | 650 | 16,000 |
1985/05/31 | 649 | 651 | 649 | 650 | 45,000 |
1985/05/30 | 650 | 650 | 646 | 649 | 180,000 |
1985/05/29 | 650 | 650 | 647 | 650 | 67,000 |
1985/05/28 | 651 | 651 | 650 | 650 | 32,000 |
1985/05/27 | 650 | 658 | 650 | 658 | 8,000 |
1985/05/25 | 658 | 658 | 650 | 658 | 8,000 |
1985/05/24 | 647 | 658 | 646 | 650 | 27,000 |
1985/05/23 | 650 | 650 | 647 | 648 | 53,000 |
1985/05/22 | 650 | 650 | 645 | 649 | 576,000 |
1985/05/21 | 650 | 655 | 650 | 650 | 471,000 |
1985/05/20 | 656 | 657 | 655 | 655 | 21,000 |
1985/05/18 | 655 | 658 | 655 | 655 | 70,000 |
1985/05/17 | 655 | 655 | 655 | 655 | 14,000 |
1985/05/16 | 650 | 660 | 650 | 660 | 155,000 |
1985/05/15 | 665 | 665 | 660 | 660 | 15,000 |
1985/05/14 | 673 | 673 | 660 | 660 | 8,000 |
1985/05/13 | 670 | 670 | 660 | 670 | 11,000 |
1985/05/10 | 661 | 670 | 661 | 670 | 5,000 |
1985/05/09 | 670 | 670 | 660 | 660 | 140,000 |
1985/05/08 | 670 | 670 | 670 | 670 | 11,000 |
1985/05/07 | 678 | 678 | 660 | 660 | 17,000 |
1985/05/04 | 680 | 680 | 680 | 680 | 5,000 |
1985/05/02 | 653 | 686 | 652 | 660 | 171,000 |
1985/05/01 | 660 | 665 | 653 | 660 | 119,000 |
1985/04/30 | 658 | 660 | 658 | 660 | 7,000 |
1985/04/27 | 668 | 668 | 658 | 658 | 19,000 |
1985/04/26 | 652 | 660 | 652 | 655 | 38,000 |
1985/04/25 | 660 | 660 | 653 | 659 | 4,000 |
1985/04/24 | 655 | 655 | 652 | 652 | 31,000 |
1985/04/23 | 653 | 655 | 652 | 653 | 10,000 |
1985/04/22 | 652 | 658 | 652 | 652 | 15,000 |
1985/04/20 | 653 | 656 | 653 | 654 | 23,000 |
1985/04/19 | 658 | 658 | 652 | 652 | 16,000 |
1985/04/18 | 655 | 655 | 651 | 655 | 38,000 |
1985/04/17 | 656 | 660 | 656 | 660 | 26,000 |
1985/04/16 | 657 | 670 | 657 | 660 | 40,000 |
1985/04/15 | 670 | 670 | 656 | 656 | 74,000 |
1985/04/12 | 670 | 671 | 670 | 670 | 26,000 |
1985/04/11 | 670 | 684 | 666 | 683 | 73,000 |
1985/04/10 | 680 | 680 | 670 | 670 | 269,000 |
1985/04/09 | 666 | 681 | 666 | 680 | 35,000 |
1985/04/08 | 679 | 679 | 665 | 665 | 16,000 |
1985/04/06 | 671 | 671 | 671 | 671 | 24,000 |
1985/04/05 | 670 | 671 | 670 | 671 | 14,000 |
1985/04/04 | 671 | 671 | 671 | 671 | 1,000 |
1985/04/03 | 661 | 662 | 661 | 662 | 15,000 |
1985/04/02 | 688 | 688 | 670 | 670 | 19,000 |
1985/04/01 | 694 | 694 | 686 | 690 | 12,000 |
1985/03/30 | 680 | 695 | 665 | 695 | 51,000 |
1985/03/29 | 675 | 675 | 670 | 675 | 54,000 |
1985/03/28 | 695 | 695 | 685 | 690 | 33,000 |
1985/03/27 | 685 | 685 | 660 | 675 | 20,000 |
1985/03/26 | 676 | 680 | 661 | 680 | 831,000 |
1985/03/25 | 689 | 692 | 673 | 676 | 897,000 |
1985/03/23 | 680 | 690 | 678 | 690 | 94,000 |
1985/03/22 | 660 | 670 | 650 | 670 | 123,000 |
1985/03/20 | 660 | 660 | 650 | 650 | 211,000 |
1985/03/19 | 684 | 684 | 660 | 660 | 168,000 |
1985/03/18 | 680 | 685 | 670 | 670 | 19,000 |
1985/03/16 | 680 | 680 | 680 | 680 | 25,000 |
1985/03/15 | 682 | 684 | 675 | 680 | 34,000 |
1985/03/14 | 690 | 690 | 680 | 680 | 16,000 |
1985/03/13 | 694 | 694 | 680 | 680 | 54,000 |
1985/03/12 | 682 | 690 | 682 | 685 | 189,000 |
1985/03/11 | 682 | 682 | 682 | 682 | 12,000 |
1985/03/08 | 681 | 688 | 681 | 682 | 54,000 |
1985/03/07 | 700 | 700 | 682 | 690 | 62,000 |
1985/03/06 | 665 | 700 | 665 | 700 | 180,000 |
1985/03/05 | 664 | 672 | 655 | 655 | 803,000 |
1985/03/04 | 655 | 660 | 654 | 654 | 109,000 |
1985/03/02 | 659 | 660 | 655 | 659 | 12,000 |
1985/03/01 | 665 | 665 | 651 | 655 | 147,000 |
1985/02/28 | 670 | 670 | 664 | 665 | 54,000 |
1985/02/27 | 670 | 670 | 663 | 663 | 74,000 |
1985/02/26 | 680 | 690 | 663 | 663 | 122,000 |
1985/02/25 | 670 | 685 | 670 | 685 | 37,000 |
1985/02/23 | 691 | 691 | 670 | 670 | 34,000 |
1985/02/22 | 690 | 690 | 690 | 690 | 9,000 |
1985/02/21 | 685 | 700 | 680 | 690 | 43,000 |
1985/02/20 | 700 | 701 | 685 | 685 | 69,000 |
1985/02/18 | 723 | 724 | 710 | 720 | 229,000 |
1985/02/16 | 725 | 728 | 723 | 725 | 343,000 |
1985/02/15 | 719 | 730 | 715 | 723 | 604,000 |
1985/02/14 | 690 | 717 | 690 | 715 | 270,000 |
1985/02/13 | 676 | 688 | 676 | 685 | 198,000 |
1985/02/12 | 671 | 680 | 670 | 676 | 47,000 |
1985/02/08 | 655 | 660 | 655 | 659 | 74,000 |
1985/02/07 | 653 | 655 | 653 | 655 | 76,000 |
1985/02/06 | 655 | 655 | 651 | 655 | 65,000 |
1985/02/05 | 666 | 668 | 660 | 660 | 118,000 |
1985/02/04 | 670 | 670 | 665 | 666 | 53,000 |
1985/02/02 | 670 | 675 | 670 | 675 | 43,000 |
1985/02/01 | 660 | 670 | 657 | 665 | 236,000 |
1985/01/31 | 660 | 665 | 660 | 665 | 30,000 |
1985/01/30 | 663 | 667 | 657 | 665 | 85,000 |
1985/01/29 | 667 | 667 | 665 | 665 | 46,000 |
1985/01/28 | 667 | 668 | 665 | 668 | 71,000 |
1985/01/26 | 665 | 667 | 665 | 667 | 26,000 |
1985/01/25 | 670 | 670 | 665 | 665 | 57,000 |
1985/01/24 | 661 | 666 | 661 | 665 | 38,000 |
1985/01/23 | 666 | 666 | 661 | 661 | 88,000 |
1985/01/22 | 668 | 668 | 666 | 666 | 538,000 |
1985/01/21 | 666 | 669 | 666 | 666 | 91,000 |
1985/01/19 | 666 | 666 | 666 | 666 | 10,000 |
1985/01/18 | 670 | 675 | 665 | 665 | 178,000 |
1985/01/17 | 665 | 678 | 665 | 678 | 68,000 |
1985/01/16 | 672 | 675 | 665 | 665 | 136,000 |
1985/01/14 | 672 | 672 | 671 | 671 | 31,000 |
1985/01/11 | 673 | 673 | 671 | 671 | 22,000 |
1985/01/10 | 675 | 675 | 671 | 672 | 30,000 |
1985/01/09 | 675 | 678 | 670 | 675 | 1,106,000 |
1985/01/08 | 679 | 680 | 675 | 675 | 27,000 |
1985/01/07 | 680 | 682 | 680 | 680 | 16,000 |