日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1992/12/30 888 900 882 891 107,000
1992/12/29 881 888 881 882 101,000
1992/12/28 908 908 880 880 66,000
1992/12/25 900 903 898 898 141,000
1992/12/24 909 910 900 900 112,000
1992/12/22 900 909 898 909 240,000
1992/12/21 915 918 905 905 210,000
1992/12/18 902 910 902 910 270,000
1992/12/17 901 905 899 902 145,000
1992/12/16 906 913 904 904 87,000
1992/12/15 906 914 902 914 95,000
1992/12/14 910 920 909 909 68,000
1992/12/11 920 930 912 920 239,000
1992/12/10 919 930 911 930 365,000
1992/12/09 902 920 895 920 479,000
1992/12/08 905 905 899 900 232,000
1992/12/07 915 918 898 898 102,000
1992/12/04 920 921 900 909 272,000
1992/12/03 928 928 920 920 246,000
1992/12/02 937 937 922 930 266,000
1992/12/01 950 950 931 933 309,000
1992/11/30 939 940 926 932 313,000
1992/11/27 925 937 920 937 298,000
1992/11/26 925 930 920 925 224,000
1992/11/25 927 930 920 930 100,000
1992/11/24 923 932 923 930 66,000
1992/11/20 925 929 910 925 333,000
1992/11/19 937 937 923 930 555,000
1992/11/18 890 917 890 917 601,000
1992/11/17 896 896 886 890 112,000
1992/11/16 929 929 895 900 83,000
1992/11/13 895 930 890 929 296,000
1992/11/12 885 895 880 890 187,000
1992/11/11 900 915 895 895 180,000
1992/11/10 880 909 880 908 247,000
1992/11/09 905 919 880 885 115,000
1992/11/06 912 923 911 915 187,000
1992/11/05 939 939 907 911 52,000
1992/11/04 929 938 919 938 166,000
1992/11/02 899 919 899 919 125,000
1992/10/30 919 925 919 919 123,000
1992/10/29 942 942 921 935 169,000
1992/10/28 936 950 932 932 219,000
1992/10/27 925 936 925 932 82,000
1992/10/26 951 954 925 925 99,000
1992/10/23 962 962 941 951 346,000
1992/10/22 937 955 937 952 236,000
1992/10/21 945 945 930 935 259,000
1992/10/20 907 925 907 920 237,000
1992/10/19 950 950 916 917 134,000
1992/10/16 975 975 949 950 146,000
1992/10/15 982 982 961 975 316,000
1992/10/14 983 995 975 975 1,009,000
1992/10/13 958 976 958 973 805,000
1992/10/12 957 960 948 950 345,000
1992/10/09 970 975 946 950 1,086,000
1992/10/08 921 968 915 965 639,000
1992/10/07 915 920 910 913 454,000
1992/10/06 869 890 869 890 120,000
1992/10/05 879 889 876 889 62,000
1992/10/02 877 910 870 895 197,000
1992/10/01 900 904 875 879 195,000
1992/09/30 901 909 881 881 179,000
1992/09/29 931 940 900 909 256,000
1992/09/28 921 945 921 931 574,000
1992/09/25 892 920 880 920 336,000
1992/09/24 900 905 890 905 357,000
1992/09/22 905 910 896 905 138,000
1992/09/21 910 920 901 910 153,000
1992/09/18 912 912 890 900 201,000
1992/09/17 894 907 894 907 150,000
1992/09/16 910 914 904 904 100,000
1992/09/14 900 915 900 914 130,000
1992/09/11 920 930 900 900 262,000
1992/09/10 955 960 930 930 414,000
1992/09/09 951 951 931 945 178,000
1992/09/08 931 945 931 941 197,000
1992/09/07 960 970 951 951 211,000
1992/09/04 952 965 950 955 445,000
1992/09/03 949 950 910 947 327,000
1992/09/02 929 947 915 946 353,000
1992/09/01 954 986 930 930 1,581,000
1992/08/31 910 951 908 944 1,071,000
1992/08/28 884 910 875 907 357,000
1992/08/27 866 909 866 886 573,000
1992/08/26 865 875 841 860 564,000
1992/08/25 879 900 865 875 398,000
1992/08/24 830 910 810 910 1,002,000
1992/08/21 730 820 730 820 735,000
1992/08/20 678 740 674 720 775,000
1992/08/19 670 680 650 668 121,000
1992/08/18 676 680 640 655 207,000
1992/08/17 685 685 671 675 139,000
1992/08/14 650 685 641 670 275,000
1992/08/13 655 660 630 640 339,000
1992/08/12 655 658 635 655 560,000
1992/08/11 705 705 640 656 376,000
1992/08/10 699 711 699 705 433,000
1992/08/07 804 804 749 749 160,000
1992/08/06 815 820 805 810 187,000
1992/08/05 801 821 801 815 113,000
1992/08/04 810 825 806 811 89,000
1992/08/03 810 833 810 810 116,000
1992/07/31 810 840 805 820 157,000
1992/07/30 810 820 782 810 424,000
1992/07/29 851 859 799 805 307,000
1992/07/28 845 857 833 847 203,000
1992/07/27 904 910 851 855 278,000
1992/07/24 900 900 885 885 189,000
1992/07/23 860 915 855 915 235,000
1992/07/22 910 912 880 880 405,000
1992/07/21 917 927 910 910 270,000
1992/07/20 950 950 919 927 230,000
1992/07/17 974 980 966 970 138,000
1992/07/16 976 980 967 974 115,000
1992/07/15 980 985 972 974 72,000
1992/07/14 980 995 980 985 260,000
1992/07/13 970 990 970 980 132,000
1992/07/10 998 1,000 972 980 59,000
1992/07/09 980 1,010 980 995 147,000
1992/07/08 969 1,000 969 990 133,000
1992/07/07 995 999 980 980 166,000
1992/07/06 1,000 1,010 995 995 96,000
1992/07/03 1,010 1,010 991 1,010 230,000
1992/07/02 990 1,010 985 996 501,000
1992/07/01 960 980 950 980 251,000
1992/06/30 951 970 940 959 212,000
1992/06/29 950 954 930 944 208,000
1992/06/26 975 985 950 960 339,000
1992/06/25 960 975 931 971 703,000
1992/06/24 1,030 1,030 959 961 781,000
1992/06/23 1,000 1,020 990 1,020 411,000
1992/06/22 1,010 1,030 1,000 1,000 316,000
1992/06/19 1,010 1,030 999 1,030 382,000
1992/06/18 990 1,020 977 990 1,071,000
1992/06/17 1,030 1,040 1,010 1,010 746,000
1992/06/16 1,050 1,070 1,030 1,030 803,000
1992/06/15 1,060 1,070 1,050 1,060 633,000
1992/06/12 1,070 1,080 1,050 1,080 2,761,000
1992/06/11 1,010 1,060 1,010 1,050 1,772,000
1992/06/10 1,020 1,040 1,000 1,000 1,574,000
1992/06/09 990 1,020 986 1,010 587,000
1992/06/08 994 994 975 990 393,000
1992/06/05 1,010 1,020 990 997 587,000
1992/06/04 1,030 1,030 1,010 1,020 348,000
1992/06/03 1,040 1,050 1,020 1,030 1,294,000
1992/06/02 1,010 1,050 1,000 1,050 3,274,000
1992/06/01 1,010 1,030 997 1,010 1,431,000
1992/05/29 990 997 976 997 565,000
1992/05/28 980 985 964 975 825,000
1992/05/27 1,000 1,000 970 990 1,767,000
1992/05/26 970 1,010 970 995 2,020,000
1992/05/25 954 989 954 968 390,000
1992/05/22 951 961 941 953 641,000
1992/05/21 990 999 971 971 593,000
1992/05/20 1,020 1,030 981 998 2,556,000
1992/05/19 975 1,020 963 1,000 2,640,000
1992/05/18 911 950 905 948 748,000
1992/05/15 944 948 891 891 574,000
1992/05/14 954 963 938 954 895,000
1992/05/13 950 953 938 950 553,000
1992/05/12 910 956 910 956 1,840,000
1992/05/11 910 925 910 915 450,000
1992/05/08 920 925 900 902 603,000
1992/05/07 900 920 890 911 929,000
1992/05/06 879 938 879 890 1,370,000
1992/05/01 840 876 840 869 748,000
1992/04/30 849 858 835 840 527,000
1992/04/28 820 860 814 850 690,000
1992/04/27 820 824 810 810 244,000
1992/04/24 819 823 800 820 349,000
1992/04/23 776 810 775 805 475,000
1992/04/22 752 768 745 760 369,000
1992/04/21 730 752 730 732 435,000
1992/04/20 799 799 751 751 208,000
1992/04/17 800 815 796 800 319,000
1992/04/16 750 821 749 796 618,000
1992/04/15 750 750 735 740 202,000
1992/04/14 723 730 700 720 531,000
1992/04/13 710 740 710 724 511,000
1992/04/10 637 700 632 700 377,000
1992/04/09 630 646 602 607 405,000
1992/04/08 686 695 619 636 461,000
1992/04/07 745 745 715 716 205,000
1992/04/06 757 757 740 745 258,000
1992/04/03 760 765 734 747 483,000
1992/04/02 788 808 746 765 529,000
1992/04/01 857 857 786 786 328,000
1992/03/31 890 890 860 885 138,000
1992/03/30 885 885 875 875 40,000
1992/03/27 900 900 880 887 126,000
1992/03/26 891 907 890 890 175,000
1992/03/25 874 892 871 890 273,000
1992/03/24 884 884 870 875 161,000
1992/03/23 888 888 880 884 160,000
1992/03/19 861 876 855 856 780,000
1992/03/18 855 856 820 822 903,000
1992/03/17 915 915 865 870 410,000
1992/03/16 940 940 910 915 101,000
1992/03/13 960 960 935 945 287,000
1992/03/12 950 960 940 960 696,000
1992/03/11 960 960 945 950 714,000
1992/03/10 1,000 1,000 960 960 237,000
1992/03/09 1,020 1,030 995 996 183,000
1992/03/06 1,040 1,040 1,020 1,020 95,000
1992/03/05 1,030 1,040 1,020 1,020 170,000
1992/03/04 1,050 1,060 1,040 1,040 113,000
1992/03/03 1,070 1,080 1,050 1,050 239,000
1992/03/02 1,060 1,070 1,040 1,060 258,000
1992/02/28 1,050 1,060 1,040 1,060 70,000
1992/02/27 1,060 1,060 1,040 1,040 120,000
1992/02/26 1,030 1,060 1,020 1,040 221,000
1992/02/25 1,030 1,050 1,030 1,030 66,000
1992/02/24 1,050 1,070 1,040 1,040 143,000
1992/02/21 1,060 1,070 1,040 1,060 246,000
1992/02/20 1,060 1,060 1,040 1,060 42,000
1992/02/19 1,040 1,060 1,030 1,060 175,000
1992/02/18 1,080 1,080 1,050 1,050 122,000
1992/02/17 1,050 1,080 1,030 1,080 220,000
1992/02/14 1,080 1,080 1,060 1,060 145,000
1992/02/13 1,130 1,130 1,080 1,080 143,000
1992/02/12 1,100 1,110 1,100 1,110 51,000
1992/02/10 1,130 1,130 1,100 1,100 47,000
1992/02/07 1,140 1,150 1,130 1,130 85,000
1992/02/06 1,130 1,160 1,130 1,140 118,000
1992/02/05 1,120 1,150 1,110 1,140 180,000
1992/02/04 1,120 1,130 1,110 1,110 87,000
1992/02/03 1,150 1,160 1,120 1,130 104,000
1992/01/31 1,130 1,160 1,130 1,150 353,000
1992/01/30 1,090 1,140 1,090 1,120 132,000
1992/01/29 1,110 1,130 1,110 1,110 126,000
1992/01/28 1,090 1,100 1,090 1,090 135,000
1992/01/27 1,090 1,100 1,090 1,090 102,000
1992/01/24 1,080 1,090 1,080 1,090 151,000
1992/01/23 1,080 1,110 1,080 1,080 427,000
1992/01/22 1,040 1,080 1,030 1,060 182,000
1992/01/21 1,100 1,100 1,060 1,060 151,000
1992/01/20 1,110 1,120 1,050 1,110 194,000
1992/01/17 1,120 1,120 1,100 1,120 147,000
1992/01/16 1,140 1,140 1,100 1,100 116,000
1992/01/14 1,120 1,130 1,100 1,130 137,000
1992/01/13 1,120 1,120 1,100 1,110 90,000
1992/01/10 1,150 1,150 1,130 1,130 59,000
1992/01/09 1,150 1,170 1,140 1,160 96,000
1992/01/08 1,200 1,200 1,150 1,150 71,000
1992/01/07 1,220 1,230 1,170 1,200 153,000
1992/01/06 1,220 1,230 1,210 1,230 104,000

このページの先頭へ