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 |
---|---|---|---|---|---|
1994/12/30 | 720 | 720 | 717 | 720 | 15,000 |
1994/12/29 | 719 | 719 | 710 | 716 | 105,000 |
1994/12/28 | 721 | 723 | 718 | 721 | 82,000 |
1994/12/27 | 710 | 720 | 710 | 720 | 34,000 |
1994/12/26 | 713 | 722 | 705 | 720 | 88,000 |
1994/12/22 | 708 | 713 | 708 | 713 | 65,000 |
1994/12/21 | 715 | 715 | 708 | 708 | 76,000 |
1994/12/20 | 686 | 715 | 686 | 715 | 348,000 |
1994/12/19 | 689 | 694 | 686 | 686 | 72,000 |
1994/12/16 | 690 | 692 | 689 | 691 | 107,000 |
1994/12/15 | 700 | 703 | 686 | 689 | 247,000 |
1994/12/14 | 705 | 709 | 703 | 703 | 119,000 |
1994/12/13 | 710 | 715 | 708 | 715 | 114,000 |
1994/12/12 | 710 | 720 | 705 | 720 | 60,000 |
1994/12/09 | 716 | 720 | 711 | 720 | 354,000 |
1994/12/08 | 724 | 724 | 711 | 716 | 132,000 |
1994/12/07 | 727 | 729 | 710 | 729 | 85,000 |
1994/12/06 | 730 | 732 | 730 | 732 | 71,000 |
1994/12/05 | 730 | 732 | 730 | 730 | 55,000 |
1994/12/02 | 721 | 728 | 710 | 721 | 43,000 |
1994/12/01 | 739 | 739 | 720 | 721 | 189,000 |
1994/11/30 | 698 | 740 | 698 | 740 | 141,000 |
1994/11/29 | 698 | 708 | 698 | 708 | 47,000 |
1994/11/28 | 715 | 715 | 700 | 708 | 72,000 |
1994/11/25 | 720 | 726 | 710 | 715 | 164,000 |
1994/11/24 | 720 | 730 | 720 | 726 | 236,000 |
1994/11/22 | 735 | 736 | 730 | 735 | 259,000 |
1994/11/21 | 735 | 735 | 735 | 735 | 82,000 |
1994/11/18 | 749 | 749 | 735 | 735 | 61,000 |
1994/11/17 | 744 | 745 | 735 | 735 | 103,000 |
1994/11/16 | 735 | 745 | 735 | 745 | 209,000 |
1994/11/15 | 730 | 730 | 725 | 730 | 181,000 |
1994/11/14 | 730 | 730 | 727 | 730 | 178,000 |
1994/11/11 | 728 | 730 | 723 | 730 | 205,000 |
1994/11/10 | 741 | 741 | 730 | 738 | 128,000 |
1994/11/09 | 745 | 745 | 743 | 743 | 113,000 |
1994/11/08 | 745 | 745 | 744 | 745 | 163,000 |
1994/11/07 | 745 | 750 | 744 | 746 | 631,000 |
1994/11/04 | 745 | 746 | 738 | 745 | 263,000 |
1994/11/02 | 740 | 745 | 739 | 745 | 95,000 |
1994/11/01 | 740 | 745 | 733 | 741 | 197,000 |
1994/10/31 | 740 | 745 | 738 | 745 | 229,000 |
1994/10/28 | 730 | 740 | 728 | 740 | 263,000 |
1994/10/27 | 724 | 735 | 723 | 735 | 113,000 |
1994/10/26 | 711 | 716 | 711 | 713 | 279,000 |
1994/10/25 | 710 | 710 | 708 | 710 | 99,000 |
1994/10/24 | 720 | 730 | 711 | 711 | 77,000 |
1994/10/21 | 740 | 740 | 726 | 730 | 104,000 |
1994/10/20 | 739 | 745 | 735 | 740 | 198,000 |
1994/10/19 | 746 | 750 | 739 | 750 | 195,000 |
1994/10/18 | 737 | 748 | 735 | 746 | 161,000 |
1994/10/17 | 721 | 730 | 715 | 730 | 102,000 |
1994/10/14 | 710 | 710 | 701 | 701 | 35,000 |
1994/10/13 | 720 | 720 | 707 | 720 | 43,000 |
1994/10/12 | 717 | 720 | 703 | 720 | 69,000 |
1994/10/11 | 700 | 710 | 700 | 707 | 15,000 |
1994/10/07 | 690 | 700 | 690 | 691 | 90,000 |
1994/10/06 | 695 | 700 | 690 | 695 | 151,000 |
1994/10/05 | 710 | 710 | 696 | 700 | 117,000 |
1994/10/04 | 715 | 715 | 700 | 700 | 121,000 |
1994/10/03 | 720 | 720 | 705 | 710 | 599,000 |
1994/09/30 | 700 | 700 | 697 | 700 | 55,000 |
1994/09/29 | 702 | 703 | 696 | 700 | 221,000 |
1994/09/28 | 705 | 710 | 702 | 702 | 95,000 |
1994/09/27 | 729 | 729 | 703 | 706 | 233,000 |
1994/09/26 | 717 | 727 | 715 | 722 | 103,000 |
1994/09/22 | 740 | 740 | 719 | 720 | 193,000 |
1994/09/21 | 730 | 730 | 719 | 720 | 150,000 |
1994/09/20 | 725 | 735 | 720 | 735 | 78,000 |
1994/09/19 | 720 | 727 | 720 | 721 | 62,000 |
1994/09/16 | 731 | 740 | 715 | 740 | 100,000 |
1994/09/14 | 735 | 740 | 735 | 737 | 113,000 |
1994/09/13 | 740 | 740 | 735 | 740 | 96,000 |
1994/09/12 | 735 | 740 | 735 | 740 | 54,000 |
1994/09/09 | 734 | 742 | 734 | 735 | 124,000 |
1994/09/08 | 742 | 742 | 734 | 737 | 91,000 |
1994/09/07 | 746 | 763 | 742 | 742 | 128,000 |
1994/09/06 | 755 | 756 | 753 | 753 | 116,000 |
1994/09/05 | 770 | 770 | 755 | 755 | 175,000 |
1994/09/02 | 773 | 773 | 767 | 770 | 224,000 |
1994/09/01 | 763 | 768 | 760 | 766 | 250,000 |
1994/08/31 | 782 | 783 | 770 | 770 | 197,000 |
1994/08/30 | 795 | 795 | 785 | 791 | 114,000 |
1994/08/29 | 795 | 803 | 790 | 795 | 180,000 |
1994/08/26 | 790 | 805 | 783 | 795 | 251,000 |
1994/08/25 | 800 | 800 | 781 | 781 | 149,000 |
1994/08/24 | 778 | 794 | 773 | 794 | 204,000 |
1994/08/23 | 785 | 785 | 777 | 778 | 127,000 |
1994/08/22 | 790 | 797 | 786 | 786 | 125,000 |
1994/08/19 | 795 | 804 | 792 | 798 | 771,000 |
1994/08/18 | 791 | 816 | 785 | 802 | 2,295,000 |
1994/08/17 | 773 | 784 | 764 | 783 | 583,000 |
1994/08/16 | 755 | 770 | 755 | 769 | 254,000 |
1994/08/15 | 760 | 760 | 750 | 758 | 68,000 |
1994/08/12 | 753 | 760 | 751 | 760 | 256,000 |
1994/08/11 | 755 | 755 | 740 | 753 | 211,000 |
1994/08/10 | 760 | 765 | 753 | 754 | 119,000 |
1994/08/09 | 765 | 767 | 755 | 760 | 375,000 |
1994/08/08 | 751 | 759 | 750 | 759 | 1,040,000 |
1994/08/05 | 740 | 750 | 740 | 744 | 389,000 |
1994/08/04 | 720 | 723 | 719 | 720 | 418,000 |
1994/08/03 | 720 | 720 | 713 | 713 | 82,000 |
1994/08/02 | 720 | 720 | 702 | 702 | 58,000 |
1994/08/01 | 717 | 717 | 700 | 700 | 73,000 |
1994/07/29 | 720 | 720 | 701 | 707 | 200,000 |
1994/07/28 | 721 | 721 | 712 | 720 | 161,000 |
1994/07/27 | 728 | 728 | 715 | 723 | 253,000 |
1994/07/26 | 726 | 730 | 723 | 723 | 96,000 |
1994/07/25 | 728 | 728 | 716 | 716 | 81,000 |
1994/07/22 | 725 | 730 | 724 | 728 | 75,000 |
1994/07/21 | 725 | 725 | 719 | 724 | 122,000 |
1994/07/20 | 726 | 726 | 717 | 717 | 81,000 |
1994/07/19 | 720 | 720 | 716 | 716 | 73,000 |
1994/07/18 | 715 | 720 | 713 | 715 | 92,000 |
1994/07/15 | 722 | 723 | 713 | 715 | 125,000 |
1994/07/14 | 723 | 723 | 715 | 721 | 116,000 |
1994/07/13 | 723 | 723 | 713 | 723 | 127,000 |
1994/07/12 | 715 | 724 | 712 | 712 | 76,000 |
1994/07/11 | 721 | 730 | 721 | 725 | 131,000 |
1994/07/08 | 725 | 725 | 721 | 725 | 146,000 |
1994/07/07 | 725 | 726 | 720 | 725 | 96,000 |
1994/07/06 | 730 | 730 | 722 | 727 | 117,000 |
1994/07/05 | 744 | 744 | 732 | 732 | 196,000 |
1994/07/04 | 748 | 750 | 734 | 734 | 133,000 |
1994/07/01 | 755 | 755 | 745 | 748 | 89,000 |
1994/06/30 | 726 | 745 | 726 | 745 | 171,000 |
1994/06/29 | 745 | 745 | 735 | 736 | 106,000 |
1994/06/28 | 747 | 748 | 738 | 740 | 80,000 |
1994/06/27 | 743 | 743 | 734 | 738 | 162,000 |
1994/06/24 | 761 | 761 | 748 | 753 | 115,000 |
1994/06/23 | 749 | 758 | 743 | 751 | 153,000 |
1994/06/22 | 750 | 750 | 730 | 735 | 241,000 |
1994/06/21 | 760 | 760 | 755 | 755 | 277,000 |
1994/06/20 | 770 | 770 | 750 | 761 | 198,000 |
1994/06/17 | 770 | 770 | 765 | 770 | 107,000 |
1994/06/16 | 769 | 770 | 762 | 765 | 109,000 |
1994/06/15 | 769 | 772 | 765 | 770 | 148,000 |
1994/06/14 | 781 | 781 | 765 | 770 | 332,000 |
1994/06/13 | 764 | 774 | 764 | 771 | 440,000 |
1994/06/10 | 769 | 775 | 762 | 764 | 806,000 |
1994/06/09 | 740 | 769 | 740 | 769 | 1,131,000 |
1994/06/08 | 738 | 738 | 731 | 732 | 186,000 |
1994/06/07 | 734 | 738 | 730 | 738 | 194,000 |
1994/06/06 | 735 | 735 | 730 | 735 | 268,000 |
1994/06/03 | 735 | 735 | 725 | 725 | 216,000 |
1994/06/02 | 731 | 735 | 727 | 733 | 242,000 |
1994/06/01 | 731 | 734 | 730 | 730 | 309,000 |
1994/05/31 | 729 | 731 | 722 | 731 | 125,000 |
1994/05/30 | 729 | 730 | 722 | 722 | 90,000 |
1994/05/27 | 732 | 732 | 725 | 730 | 387,000 |
1994/05/26 | 730 | 730 | 722 | 722 | 82,000 |
1994/05/25 | 730 | 730 | 725 | 729 | 181,000 |
1994/05/24 | 727 | 729 | 723 | 729 | 106,000 |
1994/05/23 | 718 | 727 | 718 | 727 | 42,000 |
1994/05/20 | 720 | 720 | 716 | 718 | 41,000 |
1994/05/19 | 711 | 722 | 706 | 722 | 31,000 |
1994/05/18 | 730 | 735 | 715 | 721 | 129,000 |
1994/05/17 | 718 | 720 | 712 | 720 | 104,000 |
1994/05/16 | 719 | 721 | 718 | 718 | 87,000 |
1994/05/13 | 710 | 720 | 710 | 720 | 111,000 |
1994/05/12 | 715 | 715 | 700 | 712 | 126,000 |
1994/05/11 | 706 | 716 | 705 | 705 | 46,000 |
1994/05/10 | 703 | 710 | 703 | 704 | 63,000 |
1994/05/09 | 723 | 723 | 710 | 710 | 58,000 |
1994/05/06 | 726 | 726 | 711 | 723 | 74,000 |
1994/05/02 | 725 | 726 | 706 | 706 | 79,000 |
1994/04/28 | 726 | 728 | 722 | 726 | 96,000 |
1994/04/27 | 726 | 729 | 720 | 726 | 123,000 |
1994/04/26 | 720 | 730 | 717 | 726 | 87,000 |
1994/04/25 | 723 | 732 | 716 | 732 | 61,000 |
1994/04/22 | 730 | 740 | 720 | 733 | 229,000 |
1994/04/21 | 730 | 739 | 729 | 730 | 310,000 |
1994/04/20 | 740 | 742 | 730 | 730 | 571,000 |
1994/04/19 | 707 | 730 | 707 | 730 | 313,000 |
1994/04/18 | 705 | 719 | 705 | 717 | 309,000 |
1994/04/15 | 704 | 710 | 701 | 707 | 237,000 |
1994/04/14 | 700 | 708 | 697 | 697 | 158,000 |
1994/04/13 | 695 | 709 | 693 | 696 | 168,000 |
1994/04/12 | 690 | 699 | 690 | 693 | 150,000 |
1994/04/11 | 700 | 700 | 690 | 695 | 125,000 |
1994/04/08 | 692 | 700 | 690 | 692 | 152,000 |
1994/04/07 | 688 | 701 | 688 | 698 | 720,000 |
1994/04/06 | 715 | 715 | 698 | 698 | 120,000 |
1994/04/05 | 709 | 710 | 695 | 705 | 167,000 |
1994/04/04 | 712 | 712 | 701 | 712 | 130,000 |
1994/04/01 | 707 | 714 | 707 | 713 | 109,000 |
1994/03/31 | 706 | 714 | 685 | 714 | 225,000 |
1994/03/30 | 710 | 719 | 691 | 716 | 250,000 |
1994/03/29 | 725 | 725 | 703 | 720 | 104,000 |
1994/03/28 | 727 | 735 | 727 | 735 | 251,000 |
1994/03/25 | 734 | 734 | 729 | 732 | 267,000 |
1994/03/24 | 727 | 735 | 722 | 735 | 289,000 |
1994/03/23 | 730 | 730 | 725 | 730 | 471,000 |
1994/03/22 | 722 | 730 | 720 | 729 | 215,000 |
1994/03/18 | 735 | 735 | 726 | 730 | 214,000 |
1994/03/17 | 725 | 737 | 725 | 735 | 329,000 |
1994/03/16 | 709 | 735 | 709 | 720 | 519,000 |
1994/03/15 | 705 | 715 | 701 | 706 | 244,000 |
1994/03/14 | 690 | 721 | 690 | 703 | 363,000 |
1994/03/11 | 690 | 695 | 684 | 690 | 351,000 |
1994/03/10 | 680 | 695 | 680 | 690 | 315,000 |
1994/03/09 | 683 | 690 | 676 | 690 | 251,000 |
1994/03/08 | 690 | 700 | 685 | 700 | 322,000 |
1994/03/07 | 700 | 700 | 690 | 694 | 345,000 |
1994/03/04 | 696 | 710 | 693 | 705 | 998,000 |
1994/03/03 | 699 | 700 | 694 | 696 | 223,000 |
1994/03/02 | 723 | 723 | 705 | 709 | 268,000 |
1994/03/01 | 730 | 743 | 725 | 730 | 271,000 |
1994/02/28 | 712 | 743 | 712 | 738 | 214,000 |
1994/02/25 | 722 | 729 | 712 | 712 | 232,000 |
1994/02/24 | 702 | 730 | 702 | 722 | 316,000 |
1994/02/23 | 711 | 711 | 696 | 696 | 157,000 |
1994/02/22 | 714 | 715 | 701 | 701 | 186,000 |
1994/02/21 | 706 | 711 | 698 | 704 | 183,000 |
1994/02/18 | 730 | 730 | 702 | 706 | 189,000 |
1994/02/17 | 718 | 728 | 702 | 725 | 283,000 |
1994/02/16 | 701 | 710 | 692 | 709 | 298,000 |
1994/02/15 | 680 | 695 | 680 | 691 | 145,000 |
1994/02/14 | 718 | 720 | 701 | 720 | 136,000 |
1994/02/10 | 716 | 730 | 711 | 730 | 116,000 |
1994/02/09 | 736 | 748 | 720 | 726 | 331,000 |
1994/02/08 | 721 | 736 | 721 | 734 | 758,000 |
1994/02/07 | 734 | 734 | 720 | 720 | 193,000 |
1994/02/04 | 741 | 744 | 730 | 743 | 108,000 |
1994/02/03 | 750 | 750 | 730 | 741 | 523,000 |
1994/02/02 | 740 | 745 | 726 | 745 | 274,000 |
1994/02/01 | 759 | 759 | 733 | 740 | 254,000 |
1994/01/31 | 749 | 749 | 733 | 749 | 286,000 |
1994/01/28 | 715 | 715 | 700 | 702 | 112,000 |
1994/01/27 | 714 | 725 | 710 | 725 | 130,000 |
1994/01/26 | 698 | 710 | 698 | 710 | 164,000 |
1994/01/25 | 699 | 704 | 690 | 700 | 117,000 |
1994/01/24 | 700 | 709 | 682 | 709 | 335,000 |
1994/01/21 | 718 | 735 | 716 | 734 | 308,000 |
1994/01/20 | 708 | 718 | 708 | 716 | 575,000 |
1994/01/19 | 690 | 704 | 688 | 704 | 266,000 |
1994/01/18 | 702 | 702 | 692 | 700 | 220,000 |
1994/01/17 | 703 | 703 | 698 | 702 | 198,000 |
1994/01/14 | 691 | 705 | 686 | 705 | 208,000 |
1994/01/13 | 699 | 703 | 685 | 685 | 240,000 |
1994/01/12 | 681 | 705 | 681 | 689 | 208,000 |
1994/01/11 | 696 | 710 | 686 | 690 | 309,000 |
1994/01/10 | 641 | 699 | 641 | 690 | 409,000 |
1994/01/07 | 642 | 648 | 636 | 639 | 242,000 |
1994/01/06 | 644 | 655 | 642 | 645 | 177,000 |
1994/01/05 | 640 | 645 | 632 | 637 | 72,000 |
1994/01/04 | 645 | 645 | 625 | 625 | 40,000 |