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 |