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 |
---|---|---|---|---|---|
1993/12/30 | 625 | 630 | 620 | 630 | 94,000 |
1993/12/29 | 635 | 635 | 611 | 611 | 132,000 |
1993/12/28 | 625 | 636 | 620 | 625 | 125,000 |
1993/12/27 | 633 | 633 | 620 | 625 | 58,000 |
1993/12/24 | 646 | 646 | 632 | 640 | 93,000 |
1993/12/22 | 650 | 650 | 626 | 626 | 114,000 |
1993/12/21 | 630 | 635 | 622 | 635 | 90,000 |
1993/12/20 | 650 | 655 | 640 | 640 | 170,000 |
1993/12/17 | 643 | 643 | 635 | 640 | 200,000 |
1993/12/16 | 630 | 644 | 630 | 639 | 261,000 |
1993/12/15 | 625 | 629 | 615 | 620 | 168,000 |
1993/12/14 | 640 | 640 | 625 | 625 | 41,000 |
1993/12/13 | 631 | 635 | 624 | 625 | 82,000 |
1993/12/10 | 621 | 645 | 621 | 631 | 222,000 |
1993/12/09 | 620 | 632 | 620 | 625 | 121,000 |
1993/12/08 | 635 | 636 | 600 | 600 | 98,000 |
1993/12/07 | 630 | 645 | 630 | 645 | 121,000 |
1993/12/06 | 649 | 649 | 641 | 641 | 45,000 |
1993/12/03 | 671 | 679 | 669 | 679 | 246,000 |
1993/12/02 | 655 | 680 | 655 | 670 | 194,000 |
1993/12/01 | 626 | 648 | 626 | 645 | 211,000 |
1993/11/30 | 605 | 620 | 595 | 620 | 377,000 |
1993/11/29 | 640 | 640 | 580 | 595 | 373,000 |
1993/11/26 | 658 | 660 | 625 | 640 | 247,000 |
1993/11/25 | 660 | 679 | 656 | 670 | 142,000 |
1993/11/24 | 686 | 692 | 670 | 670 | 209,000 |
1993/11/22 | 705 | 705 | 686 | 686 | 189,000 |
1993/11/19 | 719 | 719 | 704 | 705 | 217,000 |
1993/11/18 | 713 | 725 | 707 | 720 | 147,000 |
1993/11/17 | 730 | 732 | 704 | 706 | 220,000 |
1993/11/16 | 723 | 740 | 720 | 732 | 89,000 |
1993/11/15 | 745 | 745 | 725 | 727 | 130,000 |
1993/11/12 | 720 | 738 | 720 | 738 | 244,000 |
1993/11/11 | 695 | 716 | 695 | 713 | 356,000 |
1993/11/10 | 686 | 691 | 670 | 685 | 402,000 |
1993/11/09 | 730 | 732 | 685 | 693 | 208,000 |
1993/11/08 | 730 | 733 | 720 | 733 | 114,000 |
1993/11/05 | 740 | 745 | 720 | 730 | 592,000 |
1993/11/04 | 777 | 780 | 740 | 740 | 174,000 |
1993/11/02 | 785 | 786 | 777 | 777 | 112,000 |
1993/11/01 | 800 | 800 | 785 | 785 | 63,000 |
1993/10/29 | 797 | 804 | 790 | 790 | 48,000 |
1993/10/28 | 800 | 800 | 790 | 790 | 131,000 |
1993/10/27 | 803 | 803 | 789 | 790 | 260,000 |
1993/10/26 | 802 | 810 | 793 | 793 | 109,000 |
1993/10/25 | 819 | 819 | 802 | 810 | 98,000 |
1993/10/22 | 810 | 814 | 808 | 812 | 140,000 |
1993/10/21 | 820 | 820 | 810 | 810 | 76,000 |
1993/10/20 | 819 | 820 | 810 | 820 | 212,000 |
1993/10/19 | 824 | 824 | 810 | 810 | 176,000 |
1993/10/18 | 820 | 830 | 810 | 815 | 165,000 |
1993/10/15 | 807 | 813 | 805 | 805 | 237,000 |
1993/10/14 | 814 | 814 | 806 | 806 | 273,000 |
1993/10/13 | 837 | 837 | 824 | 824 | 161,000 |
1993/10/12 | 855 | 855 | 842 | 842 | 135,000 |
1993/10/08 | 839 | 839 | 830 | 835 | 144,000 |
1993/10/07 | 822 | 830 | 822 | 829 | 978,000 |
1993/10/06 | 822 | 825 | 819 | 825 | 291,000 |
1993/10/05 | 819 | 819 | 811 | 819 | 138,000 |
1993/10/04 | 800 | 807 | 797 | 800 | 77,000 |
1993/10/01 | 799 | 808 | 793 | 796 | 225,000 |
1993/09/30 | 801 | 801 | 793 | 793 | 147,000 |
1993/09/29 | 803 | 803 | 790 | 791 | 339,000 |
1993/09/28 | 800 | 805 | 790 | 793 | 228,000 |
1993/09/27 | 810 | 810 | 799 | 800 | 239,000 |
1993/09/24 | 820 | 830 | 810 | 810 | 244,000 |
1993/09/22 | 837 | 837 | 817 | 820 | 140,000 |
1993/09/21 | 841 | 844 | 832 | 837 | 310,000 |
1993/09/20 | 847 | 847 | 832 | 833 | 78,000 |
1993/09/17 | 852 | 852 | 832 | 841 | 195,000 |
1993/09/16 | 860 | 860 | 851 | 851 | 94,000 |
1993/09/14 | 851 | 864 | 851 | 851 | 83,000 |
1993/09/13 | 860 | 865 | 851 | 851 | 107,000 |
1993/09/10 | 879 | 879 | 860 | 860 | 141,000 |
1993/09/09 | 880 | 880 | 869 | 869 | 87,000 |
1993/09/08 | 875 | 875 | 869 | 870 | 101,000 |
1993/09/07 | 885 | 885 | 876 | 880 | 147,000 |
1993/09/06 | 875 | 885 | 875 | 885 | 125,000 |
1993/09/03 | 860 | 880 | 860 | 874 | 95,000 |
1993/09/02 | 870 | 870 | 865 | 870 | 57,000 |
1993/09/01 | 866 | 885 | 866 | 866 | 198,000 |
1993/08/31 | 870 | 880 | 863 | 880 | 46,000 |
1993/08/30 | 880 | 885 | 872 | 885 | 72,000 |
1993/08/27 | 864 | 872 | 857 | 872 | 219,000 |
1993/08/26 | 861 | 864 | 852 | 864 | 53,000 |
1993/08/25 | 861 | 861 | 848 | 851 | 85,000 |
1993/08/24 | 856 | 861 | 851 | 861 | 45,000 |
1993/08/23 | 865 | 865 | 861 | 861 | 62,000 |
1993/08/20 | 868 | 868 | 865 | 868 | 145,000 |
1993/08/19 | 865 | 871 | 863 | 865 | 116,000 |
1993/08/18 | 873 | 876 | 860 | 860 | 122,000 |
1993/08/17 | 880 | 885 | 870 | 870 | 137,000 |
1993/08/16 | 881 | 881 | 877 | 879 | 33,000 |
1993/08/13 | 890 | 896 | 881 | 881 | 186,000 |
1993/08/12 | 885 | 887 | 882 | 885 | 216,000 |
1993/08/11 | 856 | 881 | 856 | 875 | 117,000 |
1993/08/10 | 875 | 880 | 866 | 866 | 157,000 |
1993/08/09 | 882 | 882 | 864 | 864 | 266,000 |
1993/08/06 | 877 | 877 | 856 | 872 | 67,000 |
1993/08/05 | 879 | 880 | 864 | 873 | 84,000 |
1993/08/04 | 861 | 875 | 861 | 875 | 94,000 |
1993/08/03 | 869 | 875 | 864 | 869 | 242,000 |
1993/08/02 | 875 | 880 | 868 | 875 | 128,000 |
1993/07/30 | 873 | 888 | 870 | 880 | 126,000 |
1993/07/29 | 855 | 890 | 848 | 872 | 170,000 |
1993/07/28 | 855 | 863 | 850 | 855 | 121,000 |
1993/07/27 | 869 | 872 | 856 | 856 | 57,000 |
1993/07/26 | 861 | 870 | 861 | 870 | 49,000 |
1993/07/23 | 862 | 872 | 856 | 870 | 153,000 |
1993/07/22 | 870 | 870 | 856 | 856 | 133,000 |
1993/07/21 | 872 | 874 | 865 | 870 | 270,000 |
1993/07/20 | 864 | 864 | 859 | 863 | 174,000 |
1993/07/19 | 856 | 864 | 852 | 856 | 181,000 |
1993/07/16 | 857 | 864 | 855 | 856 | 296,000 |
1993/07/15 | 860 | 860 | 855 | 857 | 201,000 |
1993/07/14 | 870 | 870 | 860 | 860 | 281,000 |
1993/07/13 | 864 | 869 | 857 | 869 | 202,000 |
1993/07/12 | 875 | 875 | 864 | 864 | 55,000 |
1993/07/09 | 868 | 868 | 859 | 865 | 117,000 |
1993/07/08 | 850 | 859 | 850 | 859 | 90,000 |
1993/07/07 | 848 | 855 | 848 | 855 | 79,000 |
1993/07/06 | 846 | 851 | 840 | 847 | 118,000 |
1993/07/05 | 850 | 851 | 848 | 848 | 84,000 |
1993/07/02 | 858 | 858 | 850 | 850 | 131,000 |
1993/07/01 | 861 | 864 | 855 | 858 | 115,000 |
1993/06/30 | 870 | 870 | 852 | 852 | 203,000 |
1993/06/29 | 862 | 864 | 850 | 864 | 223,000 |
1993/06/28 | 872 | 872 | 860 | 862 | 188,000 |
1993/06/25 | 880 | 882 | 873 | 882 | 187,000 |
1993/06/24 | 865 | 889 | 861 | 880 | 278,000 |
1993/06/23 | 872 | 872 | 860 | 860 | 108,000 |
1993/06/22 | 871 | 880 | 868 | 880 | 160,000 |
1993/06/21 | 888 | 888 | 871 | 872 | 546,000 |
1993/06/18 | 880 | 888 | 870 | 888 | 214,000 |
1993/06/17 | 871 | 880 | 860 | 880 | 249,000 |
1993/06/16 | 900 | 900 | 867 | 882 | 329,000 |
1993/06/15 | 915 | 915 | 895 | 900 | 284,000 |
1993/06/14 | 925 | 925 | 915 | 915 | 99,000 |
1993/06/11 | 925 | 930 | 925 | 925 | 120,000 |
1993/06/10 | 930 | 930 | 918 | 925 | 259,000 |
1993/06/08 | 942 | 945 | 930 | 930 | 211,000 |
1993/06/07 | 940 | 952 | 940 | 942 | 255,000 |
1993/06/04 | 950 | 953 | 938 | 938 | 377,000 |
1993/06/03 | 955 | 955 | 949 | 950 | 342,000 |
1993/06/02 | 952 | 955 | 942 | 953 | 340,000 |
1993/06/01 | 945 | 953 | 942 | 942 | 183,000 |
1993/05/31 | 960 | 960 | 940 | 955 | 280,000 |
1993/05/28 | 960 | 970 | 955 | 960 | 451,000 |
1993/05/27 | 980 | 980 | 956 | 960 | 627,000 |
1993/05/26 | 955 | 979 | 952 | 978 | 466,000 |
1993/05/25 | 960 | 961 | 955 | 955 | 324,000 |
1993/05/24 | 970 | 971 | 955 | 955 | 329,000 |
1993/05/21 | 965 | 972 | 961 | 970 | 370,000 |
1993/05/20 | 972 | 975 | 954 | 965 | 459,000 |
1993/05/19 | 969 | 979 | 965 | 972 | 717,000 |
1993/05/18 | 985 | 985 | 960 | 965 | 682,000 |
1993/05/17 | 980 | 990 | 977 | 981 | 1,421,000 |
1993/05/14 | 1,040 | 1,040 | 1,020 | 1,030 | 939,000 |
1993/05/13 | 1,040 | 1,060 | 1,030 | 1,030 | 1,558,000 |
1993/05/12 | 1,030 | 1,070 | 1,020 | 1,050 | 2,451,000 |
1993/05/11 | 1,030 | 1,040 | 1,010 | 1,010 | 1,300,000 |
1993/05/10 | 995 | 1,020 | 995 | 1,010 | 1,041,000 |
1993/05/07 | 1,010 | 1,010 | 991 | 1,010 | 915,000 |
1993/05/06 | 998 | 1,010 | 988 | 1,010 | 2,638,000 |
1993/04/30 | 963 | 978 | 950 | 978 | 474,000 |
1993/04/28 | 965 | 965 | 940 | 953 | 498,000 |
1993/04/27 | 944 | 960 | 940 | 953 | 540,000 |
1993/04/26 | 930 | 934 | 922 | 934 | 226,000 |
1993/04/23 | 934 | 934 | 912 | 920 | 196,000 |
1993/04/22 | 944 | 944 | 925 | 925 | 195,000 |
1993/04/21 | 930 | 935 | 911 | 934 | 335,000 |
1993/04/20 | 949 | 950 | 930 | 935 | 365,000 |
1993/04/19 | 953 | 953 | 931 | 940 | 208,000 |
1993/04/16 | 975 | 975 | 950 | 954 | 455,000 |
1993/04/15 | 968 | 988 | 960 | 965 | 1,143,000 |
1993/04/14 | 950 | 970 | 945 | 965 | 1,465,000 |
1993/04/13 | 930 | 949 | 922 | 941 | 869,000 |
1993/04/12 | 936 | 939 | 920 | 925 | 276,000 |
1993/04/09 | 934 | 942 | 926 | 926 | 789,000 |
1993/04/08 | 940 | 949 | 921 | 923 | 628,000 |
1993/04/07 | 906 | 940 | 901 | 935 | 1,544,000 |
1993/04/06 | 910 | 915 | 907 | 907 | 377,000 |
1993/04/05 | 920 | 920 | 901 | 908 | 739,000 |
1993/04/02 | 920 | 925 | 910 | 920 | 1,381,000 |
1993/04/01 | 886 | 900 | 881 | 900 | 345,000 |
1993/03/31 | 915 | 916 | 890 | 896 | 670,000 |
1993/03/30 | 910 | 915 | 900 | 905 | 517,000 |
1993/03/29 | 890 | 928 | 890 | 900 | 1,252,000 |
1993/03/26 | 899 | 899 | 880 | 885 | 2,257,000 |
1993/03/26 | 1 -> 1.10 分割 | ||||
1993/03/25 | 940 | 975 | 935 | 970 | 1,194,000 |
1993/03/24 | 941 | 950 | 926 | 935 | 646,000 |
1993/03/23 | 944 | 945 | 931 | 941 | 467,000 |
1993/03/22 | 930 | 945 | 922 | 945 | 440,000 |
1993/03/19 | 930 | 933 | 915 | 923 | 455,000 |
1993/03/18 | 918 | 934 | 918 | 930 | 869,000 |
1993/03/17 | 899 | 908 | 898 | 906 | 321,000 |
1993/03/16 | 904 | 904 | 890 | 902 | 518,000 |
1993/03/15 | 909 | 909 | 900 | 903 | 299,000 |
1993/03/12 | 874 | 899 | 874 | 899 | 566,000 |
1993/03/11 | 860 | 876 | 859 | 874 | 437,000 |
1993/03/10 | 860 | 869 | 855 | 859 | 372,000 |
1993/03/09 | 837 | 855 | 837 | 850 | 285,000 |
1993/03/08 | 790 | 835 | 790 | 827 | 239,000 |
1993/03/05 | 783 | 799 | 780 | 799 | 190,000 |
1993/03/04 | 789 | 789 | 783 | 783 | 131,000 |
1993/03/03 | 780 | 799 | 777 | 790 | 297,000 |
1993/03/02 | 786 | 788 | 777 | 779 | 322,000 |
1993/03/01 | 803 | 804 | 785 | 785 | 235,000 |
1993/02/26 | 800 | 809 | 800 | 803 | 163,000 |
1993/02/25 | 801 | 809 | 801 | 805 | 118,000 |
1993/02/24 | 825 | 825 | 800 | 803 | 166,000 |
1993/02/23 | 829 | 829 | 822 | 826 | 265,000 |
1993/02/22 | 843 | 844 | 826 | 826 | 89,000 |
1993/02/19 | 850 | 850 | 840 | 845 | 339,000 |
1993/02/18 | 843 | 850 | 830 | 850 | 61,000 |
1993/02/17 | 849 | 850 | 846 | 846 | 83,000 |
1993/02/16 | 850 | 855 | 849 | 849 | 125,000 |
1993/02/15 | 843 | 853 | 843 | 847 | 108,000 |
1993/02/12 | 850 | 853 | 848 | 853 | 91,000 |
1993/02/10 | 859 | 859 | 855 | 855 | 56,000 |
1993/02/09 | 856 | 865 | 856 | 860 | 37,000 |
1993/02/08 | 871 | 871 | 855 | 855 | 57,000 |
1993/02/05 | 871 | 875 | 871 | 871 | 289,000 |
1993/02/04 | 875 | 878 | 871 | 873 | 166,000 |
1993/02/03 | 862 | 871 | 860 | 871 | 125,000 |
1993/02/02 | 852 | 863 | 852 | 852 | 74,000 |
1993/02/01 | 865 | 865 | 850 | 850 | 61,000 |
1993/01/29 | 852 | 865 | 851 | 865 | 84,000 |
1993/01/28 | 837 | 855 | 837 | 851 | 122,000 |
1993/01/27 | 851 | 853 | 836 | 841 | 131,000 |
1993/01/26 | 855 | 856 | 850 | 851 | 122,000 |
1993/01/25 | 859 | 859 | 848 | 850 | 106,000 |
1993/01/22 | 859 | 859 | 848 | 858 | 210,000 |
1993/01/21 | 850 | 850 | 848 | 850 | 119,000 |
1993/01/20 | 851 | 860 | 847 | 848 | 136,000 |
1993/01/19 | 860 | 865 | 850 | 851 | 161,000 |
1993/01/18 | 841 | 850 | 835 | 850 | 109,000 |
1993/01/14 | 831 | 841 | 828 | 841 | 182,000 |
1993/01/13 | 862 | 863 | 822 | 825 | 148,000 |
1993/01/12 | 869 | 870 | 863 | 863 | 37,000 |
1993/01/11 | 871 | 871 | 858 | 870 | 122,000 |
1993/01/08 | 875 | 880 | 867 | 868 | 189,000 |
1993/01/07 | 880 | 894 | 880 | 883 | 75,000 |
1993/01/06 | 870 | 880 | 870 | 875 | 59,000 |
1993/01/05 | 878 | 880 | 870 | 870 | 157,000 |
1993/01/04 | 900 | 900 | 879 | 880 | 36,000 |