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 |
|---|---|---|---|---|---|
| 1990/12/28 | 1,200 | 1,200 | 1,170 | 1,190 | 140,000 |
| 1990/12/27 | 1,200 | 1,240 | 1,190 | 1,220 | 618,000 |
| 1990/12/26 | 1,190 | 1,220 | 1,180 | 1,220 | 284,000 |
| 1990/12/25 | 1,220 | 1,220 | 1,190 | 1,200 | 112,000 |
| 1990/12/21 | 1,190 | 1,300 | 1,190 | 1,280 | 501,000 |
| 1990/12/20 | 1,270 | 1,280 | 1,230 | 1,230 | 232,000 |
| 1990/12/19 | 1,330 | 1,330 | 1,270 | 1,310 | 235,000 |
| 1990/12/18 | 1,310 | 1,340 | 1,280 | 1,290 | 330,000 |
| 1990/12/17 | 1,350 | 1,350 | 1,320 | 1,330 | 180,000 |
| 1990/12/14 | 1,340 | 1,390 | 1,340 | 1,370 | 371,000 |
| 1990/12/13 | 1,400 | 1,420 | 1,360 | 1,360 | 600,000 |
| 1990/12/12 | 1,420 | 1,430 | 1,360 | 1,380 | 944,000 |
| 1990/12/11 | 1,380 | 1,460 | 1,370 | 1,440 | 2,425,000 |
| 1990/12/10 | 1,360 | 1,420 | 1,330 | 1,400 | 1,542,000 |
| 1990/12/07 | 1,240 | 1,340 | 1,230 | 1,340 | 1,127,000 |
| 1990/12/06 | 1,150 | 1,180 | 1,140 | 1,140 | 233,000 |
| 1990/12/05 | 1,140 | 1,150 | 1,060 | 1,120 | 301,000 |
| 1990/12/04 | 1,130 | 1,130 | 1,080 | 1,100 | 395,000 |
| 1990/12/03 | 1,180 | 1,220 | 1,130 | 1,150 | 252,000 |
| 1990/11/30 | 1,110 | 1,140 | 1,080 | 1,130 | 340,000 |
| 1990/11/29 | 1,180 | 1,180 | 1,100 | 1,150 | 275,000 |
| 1990/11/28 | 1,240 | 1,240 | 1,170 | 1,170 | 327,000 |
| 1990/11/27 | 1,260 | 1,270 | 1,240 | 1,240 | 72,000 |
| 1990/11/26 | 1,300 | 1,340 | 1,240 | 1,240 | 70,000 |
| 1990/11/22 | 1,210 | 1,320 | 1,200 | 1,320 | 310,000 |
| 1990/11/21 | 1,250 | 1,250 | 1,200 | 1,230 | 213,000 |
| 1990/11/20 | 1,300 | 1,320 | 1,290 | 1,290 | 49,000 |
| 1990/11/19 | 1,360 | 1,400 | 1,330 | 1,340 | 173,000 |
| 1990/11/16 | 1,310 | 1,330 | 1,290 | 1,330 | 183,000 |
| 1990/11/15 | 1,360 | 1,360 | 1,330 | 1,330 | 67,000 |
| 1990/11/14 | 1,410 | 1,410 | 1,360 | 1,370 | 144,000 |
| 1990/11/13 | 1,370 | 1,430 | 1,370 | 1,430 | 270,000 |
| 1990/11/09 | 1,250 | 1,250 | 1,200 | 1,230 | 130,000 |
| 1990/11/08 | 1,260 | 1,300 | 1,250 | 1,270 | 184,000 |
| 1990/11/07 | 1,350 | 1,350 | 1,300 | 1,320 | 79,000 |
| 1990/11/06 | 1,390 | 1,390 | 1,340 | 1,350 | 126,000 |
| 1990/11/05 | 1,400 | 1,420 | 1,370 | 1,380 | 344,000 |
| 1990/11/02 | 1,350 | 1,360 | 1,300 | 1,360 | 421,000 |
| 1990/11/01 | 1,430 | 1,450 | 1,300 | 1,300 | 825,000 |
| 1990/10/31 | 1,480 | 1,480 | 1,390 | 1,410 | 159,000 |
| 1990/10/30 | 1,520 | 1,530 | 1,470 | 1,480 | 572,000 |
| 1990/10/29 | 1,450 | 1,520 | 1,450 | 1,520 | 773,000 |
| 1990/10/26 | 1,440 | 1,450 | 1,420 | 1,450 | 262,000 |
| 1990/10/25 | 1,500 | 1,500 | 1,460 | 1,460 | 363,000 |
| 1990/10/24 | 1,470 | 1,520 | 1,450 | 1,470 | 736,000 |
| 1990/10/23 | 1,500 | 1,530 | 1,490 | 1,490 | 1,434,000 |
| 1990/10/22 | 1,450 | 1,540 | 1,450 | 1,460 | 2,517,999 |
| 1990/10/19 | 1,320 | 1,470 | 1,310 | 1,410 | 3,218,999 |
| 1990/10/18 | 1,300 | 1,360 | 1,280 | 1,280 | 1,388,000 |
| 1990/10/17 | 1,270 | 1,320 | 1,180 | 1,320 | 669,000 |
| 1990/10/16 | 1,280 | 1,280 | 1,250 | 1,250 | 356,000 |
| 1990/10/15 | 1,270 | 1,290 | 1,220 | 1,250 | 711,000 |
| 1990/10/12 | 1,150 | 1,260 | 1,140 | 1,250 | 729,000 |
| 1990/10/11 | 1,200 | 1,220 | 1,150 | 1,160 | 306,000 |
| 1990/10/09 | 1,270 | 1,300 | 1,210 | 1,240 | 469,000 |
| 1990/10/08 | 1,280 | 1,330 | 1,240 | 1,250 | 557,000 |
| 1990/10/05 | 1,250 | 1,290 | 1,200 | 1,240 | 1,033,000 |
| 1990/10/04 | 1,080 | 1,240 | 1,080 | 1,200 | 973,000 |
| 1990/10/03 | 1,050 | 1,150 | 1,050 | 1,100 | 428,000 |
| 1990/10/02 | 960 | 1,030 | 940 | 1,030 | 355,000 |
| 1990/10/01 | 960 | 960 | 910 | 930 | 442,000 |
| 1990/09/28 | 940 | 960 | 910 | 950 | 1,357,000 |
| 1990/09/27 | 970 | 970 | 930 | 930 | 340,000 |
| 1990/09/26 | 1,090 | 1,090 | 980 | 980 | 337,000 |
| 1990/09/25 | 1,150 | 1,150 | 1,070 | 1,070 | 115,000 |
| 1990/09/21 | 1,250 | 1,250 | 1,190 | 1,200 | 211,000 |
| 1990/09/20 | 1,220 | 1,240 | 1,180 | 1,240 | 429,000 |
| 1990/09/19 | 1,240 | 1,260 | 1,190 | 1,240 | 158,000 |
| 1990/09/18 | 1,300 | 1,300 | 1,180 | 1,260 | 196,000 |
| 1990/09/17 | 1,380 | 1,380 | 1,300 | 1,300 | 48,000 |
| 1990/09/14 | 1,380 | 1,390 | 1,360 | 1,390 | 173,000 |
| 1990/09/13 | 1,390 | 1,390 | 1,360 | 1,380 | 198,000 |
| 1990/09/12 | 1,350 | 1,360 | 1,320 | 1,350 | 176,000 |
| 1990/09/11 | 1,350 | 1,350 | 1,300 | 1,310 | 154,000 |
| 1990/09/10 | 1,330 | 1,350 | 1,320 | 1,340 | 55,000 |
| 1990/09/07 | 1,260 | 1,370 | 1,250 | 1,300 | 297,000 |
| 1990/09/06 | 1,300 | 1,300 | 1,250 | 1,260 | 164,000 |
| 1990/09/05 | 1,300 | 1,340 | 1,280 | 1,300 | 337,000 |
| 1990/09/04 | 1,310 | 1,330 | 1,300 | 1,330 | 59,000 |
| 1990/09/03 | 1,370 | 1,380 | 1,300 | 1,300 | 130,000 |
| 1990/08/31 | 1,380 | 1,380 | 1,330 | 1,330 | 108,000 |
| 1990/08/30 | 1,370 | 1,370 | 1,300 | 1,370 | 166,000 |
| 1990/08/29 | 1,350 | 1,370 | 1,330 | 1,350 | 183,000 |
| 1990/08/28 | 1,370 | 1,370 | 1,330 | 1,330 | 233,000 |
| 1990/08/27 | 1,290 | 1,330 | 1,290 | 1,330 | 143,000 |
| 1990/08/24 | 1,260 | 1,360 | 1,170 | 1,270 | 493,000 |
| 1990/08/23 | 1,380 | 1,380 | 1,270 | 1,280 | 391,000 |
| 1990/08/22 | 1,380 | 1,420 | 1,320 | 1,420 | 174,000 |
| 1990/08/21 | 1,450 | 1,470 | 1,440 | 1,460 | 479,000 |
| 1990/08/20 | 1,400 | 1,430 | 1,400 | 1,410 | 167,000 |
| 1990/08/17 | 1,430 | 1,450 | 1,390 | 1,440 | 325,000 |
| 1990/08/16 | 1,480 | 1,560 | 1,450 | 1,480 | 841,000 |
| 1990/08/15 | 1,400 | 1,560 | 1,400 | 1,560 | 969,000 |
| 1990/08/14 | 1,300 | 1,370 | 1,260 | 1,360 | 401,000 |
| 1990/08/13 | 1,360 | 1,380 | 1,270 | 1,280 | 243,000 |
| 1990/08/10 | 1,370 | 1,400 | 1,330 | 1,350 | 470,000 |
| 1990/08/09 | 1,370 | 1,380 | 1,350 | 1,350 | 523,000 |
| 1990/08/08 | 1,310 | 1,370 | 1,290 | 1,350 | 776,000 |
| 1990/08/07 | 1,280 | 1,330 | 1,250 | 1,280 | 1,036,000 |
| 1990/08/06 | 1,500 | 1,500 | 1,360 | 1,380 | 452,000 |
| 1990/08/03 | 1,680 | 1,680 | 1,580 | 1,600 | 457,000 |
| 1990/08/02 | 1,800 | 1,810 | 1,720 | 1,750 | 118,000 |
| 1990/08/01 | 1,890 | 1,890 | 1,850 | 1,850 | 161,000 |
| 1990/07/31 | 1,880 | 1,890 | 1,850 | 1,890 | 98,000 |
| 1990/07/30 | 1,880 | 1,880 | 1,850 | 1,850 | 81,000 |
| 1990/07/27 | 1,890 | 1,890 | 1,850 | 1,890 | 240,000 |
| 1990/07/26 | 1,900 | 1,910 | 1,880 | 1,890 | 167,000 |
| 1990/07/25 | 1,900 | 1,900 | 1,870 | 1,870 | 92,000 |
| 1990/07/24 | 1,910 | 1,910 | 1,890 | 1,890 | 91,000 |
| 1990/07/23 | 1,900 | 1,920 | 1,880 | 1,920 | 148,000 |
| 1990/07/20 | 1,950 | 1,950 | 1,920 | 1,930 | 91,000 |
| 1990/07/19 | 2,000 | 2,000 | 1,950 | 1,950 | 78,000 |
| 1990/07/18 | 1,980 | 1,990 | 1,960 | 1,980 | 229,000 |
| 1990/07/17 | 1,980 | 2,000 | 1,970 | 1,980 | 242,000 |
| 1990/07/16 | 2,020 | 2,040 | 1,980 | 1,980 | 186,000 |
| 1990/07/13 | 2,020 | 2,040 | 1,990 | 2,020 | 222,000 |
| 1990/07/12 | 2,050 | 2,050 | 1,980 | 1,980 | 117,000 |
| 1990/07/11 | 2,020 | 2,050 | 1,970 | 2,050 | 121,000 |
| 1990/07/10 | 2,050 | 2,050 | 1,980 | 2,000 | 81,000 |
| 1990/07/09 | 2,050 | 2,050 | 2,020 | 2,050 | 197,000 |
| 1990/07/06 | 2,020 | 2,030 | 2,000 | 2,010 | 237,000 |
| 1990/07/05 | 2,060 | 2,060 | 2,000 | 2,000 | 376,000 |
| 1990/07/04 | 2,070 | 2,070 | 2,000 | 2,020 | 324,000 |
| 1990/07/03 | 2,020 | 2,080 | 2,000 | 2,050 | 595,000 |
| 1990/07/02 | 2,030 | 2,030 | 1,980 | 2,020 | 140,000 |
| 1990/06/29 | 1,970 | 2,020 | 1,950 | 2,000 | 555,000 |
| 1990/06/28 | 1,910 | 1,990 | 1,900 | 1,990 | 236,000 |
| 1990/06/27 | 1,890 | 1,930 | 1,880 | 1,880 | 444,000 |
| 1990/06/26 | 1,890 | 1,930 | 1,870 | 1,900 | 199,000 |
| 1990/06/25 | 1,870 | 1,880 | 1,850 | 1,880 | 181,000 |
| 1990/06/22 | 1,900 | 1,930 | 1,880 | 1,890 | 336,000 |
| 1990/06/21 | 1,940 | 1,960 | 1,900 | 1,930 | 622,000 |
| 1990/06/20 | 1,960 | 1,980 | 1,930 | 1,950 | 652,000 |
| 1990/06/19 | 1,970 | 1,990 | 1,930 | 1,990 | 524,000 |
| 1990/06/18 | 1,990 | 2,040 | 1,980 | 1,990 | 585,000 |
| 1990/06/15 | 1,990 | 2,000 | 1,960 | 1,960 | 289,000 |
| 1990/06/14 | 1,990 | 2,030 | 1,970 | 2,000 | 246,000 |
| 1990/06/13 | 2,000 | 2,000 | 1,980 | 1,980 | 158,000 |
| 1990/06/12 | 1,970 | 2,010 | 1,970 | 2,010 | 381,000 |
| 1990/06/11 | 2,010 | 2,030 | 2,000 | 2,000 | 401,000 |
| 1990/06/08 | 2,050 | 2,080 | 2,020 | 2,050 | 1,098,000 |
| 1990/06/07 | 2,030 | 2,070 | 2,020 | 2,050 | 338,000 |
| 1990/06/06 | 2,040 | 2,040 | 2,010 | 2,040 | 385,000 |
| 1990/06/05 | 2,110 | 2,130 | 2,060 | 2,080 | 391,000 |
| 1990/06/04 | 2,130 | 2,130 | 2,060 | 2,120 | 463,000 |
| 1990/06/01 | 2,110 | 2,170 | 2,100 | 2,100 | 1,879,000 |
| 1990/05/31 | 2,120 | 2,120 | 2,080 | 2,090 | 658,000 |
| 1990/05/30 | 2,050 | 2,120 | 2,040 | 2,080 | 2,581,999 |
| 1990/05/29 | 2,060 | 2,100 | 2,040 | 2,040 | 2,010,000 |
| 1990/05/28 | 2,000 | 2,060 | 2,000 | 2,040 | 1,000,000 |
| 1990/05/25 | 2,000 | 2,010 | 1,970 | 1,970 | 666,000 |
| 1990/05/24 | 2,030 | 2,050 | 1,980 | 1,980 | 365,000 |
| 1990/05/23 | 2,080 | 2,090 | 2,000 | 2,030 | 549,000 |
| 1990/05/22 | 2,070 | 2,080 | 2,040 | 2,080 | 947,000 |
| 1990/05/21 | 2,050 | 2,080 | 2,030 | 2,070 | 754,000 |
| 1990/05/18 | 2,070 | 2,070 | 2,020 | 2,050 | 1,271,000 |
| 1990/05/17 | 1,980 | 2,050 | 1,970 | 2,000 | 1,362,000 |
| 1990/05/16 | 1,910 | 1,970 | 1,910 | 1,970 | 237,000 |
| 1990/05/15 | 1,900 | 1,970 | 1,900 | 1,910 | 409,000 |
| 1990/05/14 | 1,940 | 1,960 | 1,900 | 1,920 | 537,000 |
| 1990/05/11 | 1,900 | 1,920 | 1,890 | 1,920 | 344,000 |
| 1990/05/10 | 1,920 | 1,940 | 1,900 | 1,930 | 310,000 |
| 1990/05/09 | 1,960 | 1,980 | 1,920 | 1,960 | 345,000 |
| 1990/05/08 | 1,990 | 2,000 | 1,930 | 1,930 | 433,000 |
| 1990/05/07 | 1,990 | 2,000 | 1,960 | 1,980 | 222,000 |
| 1990/05/02 | 2,010 | 2,030 | 1,960 | 1,980 | 869,000 |
| 1990/05/01 | 1,950 | 2,000 | 1,920 | 1,980 | 734,000 |
| 1990/04/27 | 1,880 | 1,960 | 1,880 | 1,940 | 976,000 |
| 1990/04/26 | 1,870 | 1,890 | 1,850 | 1,850 | 449,000 |
| 1990/04/25 | 1,860 | 1,880 | 1,840 | 1,870 | 503,000 |
| 1990/04/24 | 1,870 | 1,910 | 1,860 | 1,890 | 378,000 |
| 1990/04/23 | 1,900 | 1,900 | 1,870 | 1,900 | 269,000 |
| 1990/04/20 | 1,960 | 1,970 | 1,900 | 1,910 | 557,000 |
| 1990/04/19 | 1,940 | 1,950 | 1,900 | 1,950 | 421,000 |
| 1990/04/18 | 1,960 | 2,010 | 1,920 | 1,920 | 863,000 |
| 1990/04/17 | 2,060 | 2,060 | 1,950 | 1,980 | 594,000 |
| 1990/04/16 | 2,030 | 2,070 | 2,000 | 2,020 | 1,075,000 |
| 1990/04/13 | 2,000 | 2,080 | 1,980 | 2,030 | 1,244,000 |
| 1990/04/12 | 2,020 | 2,030 | 1,960 | 2,030 | 682,000 |
| 1990/04/11 | 2,050 | 2,070 | 1,990 | 2,020 | 1,692,000 |
| 1990/04/10 | 2,010 | 2,090 | 2,000 | 2,010 | 3,338,999 |
| 1990/04/09 | 1,870 | 1,970 | 1,860 | 1,970 | 1,654,000 |
| 1990/04/06 | 1,980 | 1,990 | 1,840 | 1,840 | 1,066,000 |
| 1990/04/05 | 1,960 | 2,030 | 1,810 | 1,920 | 2,817,999 |
| 1990/04/04 | 2,180 | 2,270 | 1,980 | 1,990 | 3,431,999 |
| 1990/04/03 | 2,230 | 2,230 | 2,100 | 2,150 | 2,073,000 |
| 1990/04/02 | 2,170 | 2,270 | 2,150 | 2,150 | 2,857,999 |
| 1990/03/30 | 2,200 | 2,340 | 2,190 | 2,250 | 6,245,999 |
| 1990/03/29 | 2,250 | 2,290 | 2,170 | 2,190 | 4,034,999 |
| 1990/03/28 | 2,240 | 2,380 | 2,170 | 2,240 | 11,203,998 |
| 1990/03/27 | 1,960 | 2,200 | 1,940 | 2,200 | 12,407,998 |
| 1990/03/26 | 1,910 | 1,960 | 1,880 | 1,900 | 2,028,000 |
| 1990/03/23 | 1,780 | 1,850 | 1,770 | 1,850 | 1,109,000 |
| 1990/03/22 | 1,720 | 1,820 | 1,710 | 1,750 | 480,000 |
| 1990/03/20 | 1,820 | 1,820 | 1,680 | 1,780 | 334,000 |
| 1990/03/19 | 1,890 | 1,890 | 1,720 | 1,760 | 848,000 |
| 1990/03/16 | 1,890 | 1,950 | 1,850 | 1,870 | 2,218,000 |
| 1990/03/15 | 1,820 | 1,890 | 1,810 | 1,870 | 2,870,999 |
| 1990/03/14 | 1,800 | 1,850 | 1,760 | 1,790 | 1,602,000 |
| 1990/03/13 | 1,820 | 1,870 | 1,780 | 1,810 | 1,963,000 |
| 1990/03/12 | 1,820 | 1,860 | 1,800 | 1,810 | 1,839,000 |
| 1990/03/09 | 1,840 | 1,840 | 1,770 | 1,800 | 847,000 |
| 1990/03/08 | 1,720 | 1,820 | 1,720 | 1,810 | 852,000 |
| 1990/03/07 | 1,740 | 1,740 | 1,690 | 1,730 | 418,000 |
| 1990/03/06 | 1,730 | 1,750 | 1,700 | 1,710 | 255,000 |
| 1990/03/05 | 1,750 | 1,750 | 1,690 | 1,700 | 158,000 |
| 1990/03/02 | 1,730 | 1,750 | 1,710 | 1,750 | 232,000 |
| 1990/03/01 | 1,680 | 1,770 | 1,680 | 1,760 | 785,000 |
| 1990/02/28 | 1,550 | 1,690 | 1,550 | 1,690 | 437,000 |
| 1990/02/27 | 1,520 | 1,590 | 1,490 | 1,580 | 167,000 |
| 1990/02/26 | 1,590 | 1,590 | 1,450 | 1,510 | 176,000 |
| 1990/02/23 | 1,600 | 1,630 | 1,590 | 1,590 | 288,000 |
| 1990/02/22 | 1,630 | 1,670 | 1,560 | 1,620 | 521,000 |
| 1990/02/21 | 1,650 | 1,680 | 1,640 | 1,660 | 262,000 |
| 1990/02/20 | 1,680 | 1,690 | 1,640 | 1,680 | 647,000 |
| 1990/02/19 | 1,720 | 1,730 | 1,660 | 1,660 | 290,000 |
| 1990/02/16 | 1,750 | 1,750 | 1,740 | 1,740 | 128,000 |
| 1990/02/15 | 1,740 | 1,780 | 1,740 | 1,750 | 76,000 |
| 1990/02/14 | 1,750 | 1,750 | 1,740 | 1,750 | 244,000 |
| 1990/02/13 | 1,720 | 1,750 | 1,710 | 1,750 | 147,000 |
| 1990/02/09 | 1,740 | 1,750 | 1,700 | 1,750 | 350,000 |
| 1990/02/08 | 1,730 | 1,760 | 1,710 | 1,740 | 174,000 |
| 1990/02/07 | 1,760 | 1,760 | 1,680 | 1,720 | 84,000 |
| 1990/02/06 | 1,770 | 1,770 | 1,750 | 1,760 | 107,000 |
| 1990/02/05 | 1,760 | 1,760 | 1,720 | 1,750 | 145,000 |
| 1990/02/02 | 1,700 | 1,750 | 1,680 | 1,750 | 431,000 |
| 1990/02/01 | 1,670 | 1,760 | 1,670 | 1,670 | 184,000 |
| 1990/01/31 | 1,650 | 1,670 | 1,650 | 1,670 | 130,000 |
| 1990/01/30 | 1,620 | 1,650 | 1,620 | 1,630 | 64,000 |
| 1990/01/29 | 1,600 | 1,640 | 1,600 | 1,640 | 139,000 |
| 1990/01/26 | 1,630 | 1,650 | 1,610 | 1,620 | 63,000 |
| 1990/01/25 | 1,660 | 1,660 | 1,620 | 1,650 | 126,000 |
| 1990/01/24 | 1,690 | 1,690 | 1,610 | 1,650 | 221,000 |
| 1990/01/23 | 1,700 | 1,730 | 1,690 | 1,700 | 157,000 |
| 1990/01/22 | 1,660 | 1,700 | 1,660 | 1,700 | 132,000 |
| 1990/01/19 | 1,680 | 1,690 | 1,650 | 1,650 | 199,000 |
| 1990/01/18 | 1,710 | 1,780 | 1,670 | 1,670 | 230,000 |
| 1990/01/17 | 1,710 | 1,730 | 1,680 | 1,700 | 106,000 |
| 1990/01/16 | 1,710 | 1,730 | 1,700 | 1,700 | 88,000 |
| 1990/01/12 | 1,790 | 1,820 | 1,760 | 1,800 | 183,000 |
| 1990/01/11 | 1,740 | 1,810 | 1,710 | 1,810 | 294,000 |
| 1990/01/10 | 1,780 | 1,780 | 1,690 | 1,710 | 279,000 |
| 1990/01/09 | 1,820 | 1,840 | 1,790 | 1,790 | 117,000 |
| 1990/01/08 | 1,850 | 1,900 | 1,820 | 1,820 | 219,000 |
| 1990/01/05 | 1,950 | 1,960 | 1,820 | 1,850 | 334,000 |
| 1990/01/04 | 1,950 | 1,970 | 1,920 | 1,960 | 579,000 |