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 |
---|---|---|---|---|---|
1988/12/28 | 876 | 880 | 870 | 880 | 91,000 |
1988/12/27 | 872 | 880 | 872 | 875 | 84,000 |
1988/12/26 | 870 | 880 | 865 | 870 | 69,000 |
1988/12/24 | 860 | 860 | 832 | 858 | 78,000 |
1988/12/23 | 855 | 860 | 832 | 860 | 58,000 |
1988/12/22 | 861 | 870 | 851 | 860 | 76,000 |
1988/12/21 | 880 | 880 | 870 | 871 | 166,000 |
1988/12/20 | 870 | 891 | 870 | 880 | 138,000 |
1988/12/19 | 870 | 877 | 870 | 871 | 35,000 |
1988/12/16 | 881 | 881 | 870 | 871 | 68,000 |
1988/12/15 | 890 | 899 | 882 | 885 | 82,000 |
1988/12/14 | 912 | 915 | 891 | 891 | 263,000 |
1988/12/13 | 902 | 918 | 901 | 912 | 265,000 |
1988/12/12 | 930 | 930 | 885 | 890 | 357,000 |
1988/12/09 | 900 | 940 | 900 | 940 | 1,557,000 |
1988/12/08 | 882 | 915 | 882 | 908 | 1,056,000 |
1988/12/07 | 880 | 880 | 870 | 875 | 125,000 |
1988/12/06 | 872 | 878 | 870 | 870 | 171,000 |
1988/12/05 | 890 | 895 | 873 | 880 | 230,000 |
1988/12/03 | 889 | 889 | 871 | 872 | 111,000 |
1988/12/02 | 890 | 904 | 870 | 870 | 417,000 |
1988/12/01 | 871 | 890 | 871 | 880 | 407,000 |
1988/11/30 | 850 | 860 | 849 | 860 | 688,000 |
1988/11/29 | 850 | 855 | 849 | 850 | 136,000 |
1988/11/28 | 854 | 857 | 850 | 850 | 80,000 |
1988/11/26 | 850 | 857 | 850 | 857 | 83,000 |
1988/11/25 | 850 | 860 | 849 | 850 | 233,000 |
1988/11/24 | 820 | 860 | 819 | 850 | 448,000 |
1988/11/22 | 804 | 809 | 800 | 809 | 50,000 |
1988/11/21 | 810 | 810 | 803 | 803 | 27,000 |
1988/11/18 | 800 | 801 | 795 | 796 | 44,000 |
1988/11/17 | 800 | 815 | 800 | 810 | 32,000 |
1988/11/16 | 800 | 805 | 795 | 800 | 159,000 |
1988/11/15 | 818 | 818 | 800 | 810 | 44,000 |
1988/11/14 | 809 | 825 | 796 | 820 | 100,000 |
1988/11/11 | 795 | 811 | 795 | 810 | 113,000 |
1988/11/10 | 792 | 796 | 792 | 792 | 27,000 |
1988/11/09 | 796 | 801 | 793 | 793 | 148,000 |
1988/11/08 | 795 | 800 | 792 | 792 | 96,000 |
1988/11/07 | 810 | 820 | 810 | 815 | 63,000 |
1988/11/05 | 815 | 820 | 815 | 815 | 23,000 |
1988/11/04 | 831 | 831 | 810 | 812 | 63,000 |
1988/11/02 | 827 | 835 | 811 | 811 | 167,000 |
1988/11/01 | 841 | 842 | 838 | 838 | 107,000 |
1988/10/31 | 850 | 855 | 841 | 841 | 99,000 |
1988/10/29 | 818 | 865 | 818 | 865 | 247,000 |
1988/10/28 | 815 | 825 | 810 | 812 | 109,000 |
1988/10/27 | 820 | 820 | 810 | 810 | 201,000 |
1988/10/26 | 810 | 823 | 810 | 820 | 154,000 |
1988/10/25 | 820 | 820 | 810 | 810 | 148,000 |
1988/10/24 | 805 | 815 | 805 | 815 | 112,000 |
1988/10/22 | 800 | 805 | 795 | 801 | 91,000 |
1988/10/21 | 795 | 795 | 785 | 790 | 48,000 |
1988/10/20 | 785 | 785 | 785 | 785 | 35,000 |
1988/10/19 | 800 | 810 | 795 | 805 | 49,000 |
1988/10/18 | 810 | 811 | 790 | 790 | 118,000 |
1988/10/17 | 810 | 820 | 810 | 810 | 107,000 |
1988/10/14 | 810 | 810 | 810 | 810 | 115,000 |
1988/10/13 | 800 | 820 | 800 | 816 | 98,000 |
1988/10/12 | 785 | 800 | 785 | 800 | 75,000 |
1988/10/11 | 791 | 791 | 785 | 785 | 42,000 |
1988/10/07 | 790 | 795 | 790 | 790 | 54,000 |
1988/10/06 | 780 | 795 | 780 | 791 | 116,000 |
1988/10/05 | 770 | 788 | 769 | 780 | 117,000 |
1988/10/04 | 770 | 770 | 750 | 760 | 223,000 |
1988/10/03 | 795 | 795 | 770 | 770 | 38,000 |
1988/10/01 | 820 | 820 | 794 | 794 | 84,000 |
1988/09/30 | 795 | 800 | 790 | 800 | 124,000 |
1988/09/29 | 780 | 795 | 779 | 795 | 72,000 |
1988/09/28 | 780 | 780 | 765 | 770 | 69,000 |
1988/09/27 | 768 | 780 | 768 | 770 | 36,000 |
1988/09/26 | 771 | 780 | 771 | 780 | 10,000 |
1988/09/24 | 770 | 770 | 770 | 770 | 40,000 |
1988/09/22 | 761 | 761 | 750 | 756 | 1,493,000 |
1988/09/21 | 761 | 761 | 750 | 751 | 188,000 |
1988/09/20 | 790 | 790 | 760 | 761 | 166,000 |
1988/09/19 | 783 | 788 | 770 | 770 | 49,000 |
1988/09/16 | 761 | 780 | 760 | 763 | 106,000 |
1988/09/14 | 775 | 776 | 755 | 760 | 112,000 |
1988/09/13 | 785 | 785 | 775 | 775 | 51,000 |
1988/09/12 | 776 | 785 | 776 | 785 | 27,000 |
1988/09/09 | 774 | 780 | 774 | 775 | 82,000 |
1988/09/08 | 752 | 780 | 750 | 761 | 1,177,000 |
1988/09/07 | 756 | 761 | 751 | 751 | 34,000 |
1988/09/06 | 755 | 760 | 750 | 750 | 130,000 |
1988/09/05 | 770 | 770 | 751 | 759 | 52,000 |
1988/09/03 | 785 | 787 | 779 | 779 | 31,000 |
1988/09/02 | 753 | 778 | 753 | 778 | 49,000 |
1988/09/01 | 790 | 790 | 750 | 752 | 113,000 |
1988/08/31 | 821 | 822 | 790 | 790 | 147,000 |
1988/08/30 | 831 | 831 | 820 | 820 | 133,000 |
1988/08/29 | 831 | 833 | 831 | 831 | 43,000 |
1988/08/27 | 840 | 840 | 823 | 840 | 24,000 |
1988/08/26 | 820 | 830 | 820 | 820 | 79,000 |
1988/08/25 | 850 | 850 | 812 | 836 | 79,000 |
1988/08/24 | 850 | 870 | 840 | 840 | 226,000 |
1988/08/23 | 870 | 870 | 860 | 860 | 187,000 |
1988/08/22 | 860 | 870 | 848 | 870 | 165,000 |
1988/08/19 | 868 | 868 | 850 | 860 | 67,000 |
1988/08/18 | 855 | 860 | 838 | 838 | 128,000 |
1988/08/17 | 880 | 880 | 870 | 870 | 55,000 |
1988/08/16 | 886 | 891 | 880 | 885 | 44,000 |
1988/08/15 | 890 | 893 | 880 | 880 | 89,000 |
1988/08/12 | 885 | 885 | 878 | 880 | 192,000 |
1988/08/11 | 890 | 890 | 880 | 890 | 221,000 |
1988/08/10 | 890 | 900 | 886 | 890 | 489,000 |
1988/08/09 | 919 | 920 | 894 | 910 | 643,000 |
1988/08/08 | 889 | 891 | 875 | 891 | 512,000 |
1988/08/06 | 841 | 846 | 838 | 841 | 71,000 |
1988/08/05 | 860 | 870 | 838 | 838 | 135,000 |
1988/08/04 | 895 | 895 | 870 | 880 | 101,000 |
1988/08/03 | 876 | 890 | 875 | 885 | 120,000 |
1988/08/02 | 883 | 887 | 875 | 875 | 259,000 |
1988/08/01 | 885 | 890 | 883 | 883 | 232,000 |
1988/07/30 | 900 | 905 | 895 | 895 | 54,000 |
1988/07/29 | 927 | 928 | 896 | 899 | 188,000 |
1988/07/28 | 940 | 945 | 920 | 930 | 1,334,000 |
1988/07/27 | 891 | 940 | 891 | 940 | 678,000 |
1988/07/26 | 890 | 890 | 880 | 890 | 160,000 |
1988/07/25 | 883 | 895 | 875 | 880 | 206,000 |
1988/07/23 | 890 | 895 | 882 | 890 | 191,000 |
1988/07/22 | 895 | 900 | 877 | 895 | 439,000 |
1988/07/21 | 900 | 934 | 885 | 886 | 1,252,000 |
1988/07/20 | 970 | 971 | 890 | 904 | 4,529,999 |
1988/07/19 | 880 | 960 | 870 | 960 | 10,447,998 |
1988/07/18 | 880 | 880 | 860 | 860 | 140,000 |
1988/07/15 | 880 | 882 | 870 | 880 | 876,000 |
1988/07/14 | 887 | 890 | 870 | 870 | 468,000 |
1988/07/13 | 880 | 889 | 874 | 889 | 1,028,000 |
1988/07/12 | 871 | 890 | 865 | 890 | 2,021,000 |
1988/07/11 | 850 | 880 | 847 | 851 | 1,737,000 |
1988/07/08 | 830 | 860 | 830 | 841 | 1,192,000 |
1988/07/07 | 830 | 830 | 815 | 830 | 471,000 |
1988/07/06 | 825 | 832 | 811 | 830 | 493,000 |
1988/07/05 | 800 | 820 | 800 | 818 | 303,000 |
1988/07/04 | 795 | 803 | 790 | 792 | 288,000 |
1988/07/02 | 792 | 805 | 790 | 790 | 127,000 |
1988/07/01 | 815 | 815 | 790 | 790 | 343,000 |
1988/06/30 | 825 | 825 | 805 | 805 | 178,000 |
1988/06/29 | 830 | 837 | 820 | 825 | 673,000 |
1988/06/28 | 813 | 838 | 806 | 830 | 598,000 |
1988/06/27 | 829 | 829 | 802 | 823 | 141,000 |
1988/06/25 | 830 | 838 | 820 | 823 | 288,000 |
1988/06/24 | 850 | 860 | 834 | 834 | 1,714,000 |
1988/06/23 | 816 | 850 | 790 | 850 | 998,000 |
1988/06/22 | 815 | 820 | 805 | 809 | 518,000 |
1988/06/21 | 800 | 812 | 799 | 810 | 684,000 |
1988/06/20 | 800 | 818 | 790 | 790 | 743,000 |
1988/06/17 | 770 | 789 | 761 | 789 | 138,000 |
1988/06/16 | 770 | 770 | 765 | 770 | 201,000 |
1988/06/15 | 776 | 776 | 755 | 770 | 148,000 |
1988/06/14 | 784 | 784 | 765 | 770 | 100,000 |
1988/06/13 | 779 | 786 | 770 | 786 | 241,000 |
1988/06/10 | 790 | 799 | 780 | 787 | 344,000 |
1988/06/09 | 805 | 820 | 801 | 820 | 1,327,000 |
1988/06/08 | 798 | 800 | 771 | 794 | 1,010,000 |
1988/06/07 | 780 | 790 | 779 | 790 | 804,000 |
1988/06/06 | 775 | 793 | 761 | 770 | 806,000 |
1988/06/04 | 750 | 770 | 749 | 770 | 274,000 |
1988/06/03 | 740 | 750 | 726 | 730 | 329,000 |
1988/06/02 | 759 | 759 | 735 | 748 | 172,000 |
1988/06/01 | 745 | 755 | 735 | 747 | 159,000 |
1988/05/31 | 735 | 745 | 730 | 735 | 175,000 |
1988/05/30 | 725 | 748 | 725 | 735 | 96,000 |
1988/05/28 | 745 | 745 | 733 | 735 | 76,000 |
1988/05/27 | 760 | 760 | 750 | 755 | 200,000 |
1988/05/26 | 770 | 770 | 749 | 750 | 434,000 |
1988/05/25 | 744 | 760 | 741 | 760 | 339,000 |
1988/05/24 | 731 | 744 | 730 | 740 | 351,000 |
1988/05/23 | 740 | 740 | 735 | 739 | 158,000 |
1988/05/20 | 730 | 744 | 730 | 740 | 82,000 |
1988/05/19 | 727 | 745 | 727 | 735 | 341,000 |
1988/05/18 | 735 | 735 | 727 | 727 | 242,000 |
1988/05/17 | 739 | 745 | 735 | 745 | 178,000 |
1988/05/16 | 739 | 741 | 735 | 735 | 115,000 |
1988/05/13 | 739 | 739 | 730 | 739 | 84,000 |
1988/05/12 | 724 | 740 | 724 | 735 | 124,000 |
1988/05/11 | 735 | 739 | 720 | 723 | 196,000 |
1988/05/10 | 736 | 739 | 727 | 730 | 135,000 |
1988/05/09 | 745 | 748 | 726 | 726 | 94,000 |
1988/05/07 | 745 | 749 | 735 | 745 | 86,000 |
1988/05/06 | 754 | 755 | 739 | 749 | 142,000 |
1988/05/02 | 767 | 767 | 752 | 753 | 370,000 |
1988/04/30 | 741 | 764 | 741 | 764 | 546,000 |
1988/04/28 | 730 | 744 | 724 | 744 | 687,000 |
1988/04/27 | 736 | 736 | 710 | 720 | 380,000 |
1988/04/26 | 732 | 745 | 725 | 726 | 856,000 |
1988/04/25 | 718 | 736 | 705 | 725 | 674,000 |
1988/04/23 | 714 | 715 | 705 | 715 | 93,000 |
1988/04/22 | 700 | 719 | 700 | 719 | 257,000 |
1988/04/21 | 700 | 700 | 692 | 700 | 86,000 |
1988/04/20 | 681 | 692 | 680 | 692 | 73,000 |
1988/04/19 | 678 | 685 | 674 | 681 | 46,000 |
1988/04/18 | 684 | 684 | 670 | 675 | 63,000 |
1988/04/15 | 683 | 685 | 670 | 685 | 69,000 |
1988/04/14 | 685 | 690 | 681 | 682 | 80,000 |
1988/04/13 | 688 | 688 | 680 | 681 | 122,000 |
1988/04/12 | 689 | 689 | 686 | 686 | 52,000 |
1988/04/11 | 686 | 690 | 686 | 688 | 26,000 |
1988/04/08 | 690 | 690 | 686 | 686 | 49,000 |
1988/04/07 | 688 | 698 | 686 | 690 | 179,000 |
1988/04/06 | 690 | 700 | 685 | 685 | 149,000 |
1988/04/05 | 700 | 700 | 690 | 690 | 102,000 |
1988/04/04 | 695 | 698 | 685 | 690 | 54,000 |
1988/04/02 | 680 | 680 | 675 | 675 | 122,000 |
1988/04/01 | 672 | 680 | 670 | 670 | 118,000 |
1988/03/31 | 670 | 680 | 670 | 671 | 42,000 |
1988/03/30 | 667 | 675 | 666 | 672 | 65,000 |
1988/03/29 | 670 | 670 | 665 | 665 | 82,000 |
1988/03/28 | 670 | 670 | 665 | 665 | 42,000 |
1988/03/26 | 665 | 673 | 665 | 673 | 32,000 |
1988/03/25 | 670 | 670 | 660 | 665 | 94,000 |
1988/03/24 | 680 | 680 | 665 | 665 | 69,000 |
1988/03/23 | 685 | 690 | 676 | 676 | 117,000 |
1988/03/22 | 690 | 690 | 681 | 681 | 61,000 |
1988/03/18 | 695 | 695 | 685 | 694 | 34,000 |
1988/03/17 | 691 | 704 | 685 | 700 | 59,000 |
1988/03/16 | 710 | 710 | 690 | 690 | 73,000 |
1988/03/15 | 699 | 711 | 690 | 690 | 119,000 |
1988/03/14 | 714 | 720 | 710 | 718 | 94,000 |
1988/03/11 | 700 | 720 | 695 | 720 | 314,000 |
1988/03/10 | 700 | 705 | 690 | 691 | 205,000 |
1988/03/09 | 700 | 700 | 698 | 700 | 108,000 |
1988/03/08 | 694 | 700 | 685 | 690 | 493,000 |
1988/03/07 | 682 | 695 | 681 | 685 | 46,000 |
1988/03/05 | 690 | 699 | 680 | 680 | 142,000 |
1988/03/04 | 675 | 685 | 670 | 685 | 93,000 |
1988/03/03 | 674 | 687 | 674 | 675 | 139,000 |
1988/03/02 | 671 | 673 | 669 | 670 | 108,000 |
1988/03/01 | 671 | 675 | 668 | 669 | 129,000 |
1988/02/29 | 685 | 685 | 667 | 667 | 156,000 |
1988/02/27 | 680 | 687 | 671 | 671 | 73,000 |
1988/02/26 | 690 | 690 | 680 | 680 | 118,000 |
1988/02/25 | 680 | 690 | 677 | 690 | 93,000 |
1988/02/24 | 680 | 684 | 676 | 677 | 59,000 |
1988/02/23 | 676 | 679 | 673 | 673 | 68,000 |
1988/02/22 | 680 | 685 | 671 | 679 | 108,000 |
1988/02/19 | 670 | 680 | 664 | 667 | 69,000 |
1988/02/18 | 661 | 680 | 661 | 680 | 69,000 |
1988/02/17 | 664 | 670 | 660 | 669 | 74,000 |
1988/02/16 | 665 | 670 | 660 | 665 | 73,000 |
1988/02/15 | 660 | 667 | 660 | 660 | 88,000 |
1988/02/12 | 657 | 670 | 657 | 670 | 27,000 |
1988/02/10 | 658 | 658 | 656 | 657 | 35,000 |
1988/02/09 | 669 | 669 | 658 | 658 | 66,000 |
1988/02/08 | 665 | 679 | 665 | 670 | 37,000 |
1988/02/06 | 666 | 666 | 660 | 662 | 21,000 |
1988/02/05 | 665 | 680 | 665 | 666 | 48,000 |
1988/02/04 | 665 | 670 | 661 | 661 | 39,000 |
1988/02/03 | 676 | 676 | 665 | 670 | 52,000 |
1988/02/02 | 690 | 694 | 680 | 680 | 140,000 |
1988/02/01 | 685 | 689 | 677 | 677 | 152,000 |
1988/01/30 | 665 | 675 | 655 | 655 | 43,000 |
1988/01/29 | 690 | 690 | 675 | 675 | 161,000 |
1988/01/28 | 676 | 689 | 670 | 680 | 307,000 |
1988/01/27 | 655 | 680 | 655 | 666 | 237,000 |
1988/01/26 | 650 | 655 | 649 | 655 | 94,000 |
1988/01/25 | 650 | 655 | 645 | 649 | 77,000 |
1988/01/23 | 644 | 648 | 635 | 635 | 61,000 |
1988/01/22 | 635 | 657 | 630 | 650 | 148,000 |
1988/01/21 | 610 | 643 | 610 | 625 | 61,000 |
1988/01/20 | 615 | 625 | 615 | 625 | 52,000 |
1988/01/19 | 620 | 621 | 612 | 621 | 39,000 |
1988/01/18 | 624 | 628 | 618 | 620 | 54,000 |
1988/01/14 | 605 | 619 | 595 | 613 | 102,000 |
1988/01/13 | 605 | 606 | 580 | 585 | 128,000 |
1988/01/12 | 610 | 610 | 605 | 605 | 26,000 |
1988/01/11 | 601 | 609 | 601 | 609 | 22,000 |
1988/01/08 | 600 | 601 | 600 | 601 | 31,000 |
1988/01/07 | 608 | 608 | 600 | 600 | 22,000 |
1988/01/06 | 592 | 605 | 592 | 605 | 33,000 |
1988/01/05 | 590 | 600 | 590 | 591 | 13,000 |
1988/01/04 | 590 | 590 | 590 | 590 | 5,000 |