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 |
|---|---|---|---|---|---|
| 1995/12/29 | 649 | 650 | 641 | 650 | 241,000 |
| 1995/12/28 | 639 | 644 | 630 | 640 | 270,000 |
| 1995/12/27 | 637 | 650 | 637 | 640 | 335,000 |
| 1995/12/26 | 627 | 627 | 618 | 627 | 341,000 |
| 1995/12/25 | 625 | 625 | 618 | 625 | 125,000 |
| 1995/12/22 | 625 | 626 | 611 | 618 | 862,000 |
| 1995/12/21 | 630 | 635 | 621 | 625 | 153,000 |
| 1995/12/20 | 630 | 648 | 630 | 639 | 332,000 |
| 1995/12/19 | 621 | 629 | 621 | 626 | 212,000 |
| 1995/12/18 | 651 | 656 | 634 | 639 | 238,000 |
| 1995/12/15 | 680 | 684 | 651 | 659 | 1,300,000 |
| 1995/12/14 | 640 | 670 | 640 | 666 | 3,607,000 |
| 1995/12/13 | 606 | 640 | 593 | 630 | 1,550,000 |
| 1995/12/12 | 595 | 610 | 586 | 586 | 713,000 |
| 1995/12/11 | 599 | 599 | 585 | 598 | 50,000 |
| 1995/12/08 | 590 | 600 | 590 | 591 | 295,000 |
| 1995/12/07 | 585 | 599 | 580 | 596 | 314,000 |
| 1995/12/06 | 572 | 580 | 565 | 576 | 148,000 |
| 1995/12/05 | 575 | 575 | 572 | 572 | 139,000 |
| 1995/12/04 | 583 | 590 | 570 | 572 | 184,000 |
| 1995/12/01 | 574 | 585 | 574 | 585 | 149,000 |
| 1995/11/30 | 563 | 576 | 563 | 574 | 125,000 |
| 1995/11/29 | 575 | 576 | 573 | 573 | 115,000 |
| 1995/11/28 | 569 | 576 | 565 | 576 | 242,000 |
| 1995/11/27 | 568 | 584 | 565 | 575 | 150,000 |
| 1995/11/24 | 569 | 570 | 560 | 560 | 65,000 |
| 1995/11/22 | 587 | 587 | 570 | 579 | 137,000 |
| 1995/11/21 | 560 | 585 | 560 | 583 | 340,000 |
| 1995/11/20 | 563 | 563 | 550 | 550 | 57,000 |
| 1995/11/17 | 550 | 550 | 540 | 544 | 160,000 |
| 1995/11/16 | 542 | 547 | 542 | 546 | 64,000 |
| 1995/11/15 | 549 | 551 | 545 | 546 | 99,000 |
| 1995/11/14 | 565 | 565 | 550 | 550 | 41,000 |
| 1995/11/13 | 565 | 566 | 552 | 565 | 12,000 |
| 1995/11/10 | 560 | 566 | 552 | 566 | 74,000 |
| 1995/11/09 | 575 | 575 | 561 | 561 | 221,000 |
| 1995/11/08 | 568 | 568 | 565 | 565 | 66,000 |
| 1995/11/07 | 575 | 578 | 566 | 571 | 102,000 |
| 1995/11/06 | 561 | 580 | 561 | 570 | 74,000 |
| 1995/11/02 | 568 | 568 | 548 | 560 | 148,000 |
| 1995/11/01 | 566 | 566 | 551 | 558 | 110,000 |
| 1995/10/31 | 547 | 560 | 546 | 560 | 13,000 |
| 1995/10/30 | 543 | 547 | 543 | 547 | 95,000 |
| 1995/10/27 | 545 | 545 | 542 | 543 | 139,000 |
| 1995/10/26 | 552 | 552 | 547 | 547 | 131,000 |
| 1995/10/25 | 562 | 562 | 556 | 556 | 105,000 |
| 1995/10/24 | 574 | 574 | 562 | 562 | 46,000 |
| 1995/10/23 | 580 | 580 | 573 | 574 | 88,000 |
| 1995/10/20 | 557 | 590 | 556 | 583 | 281,000 |
| 1995/10/19 | 558 | 560 | 555 | 556 | 176,000 |
| 1995/10/18 | 561 | 563 | 557 | 560 | 92,000 |
| 1995/10/17 | 567 | 575 | 560 | 565 | 110,000 |
| 1995/10/16 | 564 | 577 | 564 | 576 | 47,000 |
| 1995/10/13 | 568 | 570 | 564 | 567 | 76,000 |
| 1995/10/12 | 571 | 578 | 571 | 578 | 175,000 |
| 1995/10/11 | 590 | 600 | 577 | 580 | 63,000 |
| 1995/10/09 | 604 | 604 | 593 | 600 | 120,000 |
| 1995/10/06 | 589 | 599 | 581 | 599 | 143,000 |
| 1995/10/05 | 572 | 589 | 571 | 580 | 164,000 |
| 1995/10/04 | 571 | 574 | 571 | 571 | 301,000 |
| 1995/10/03 | 551 | 571 | 551 | 570 | 69,000 |
| 1995/10/02 | 564 | 574 | 559 | 560 | 49,000 |
| 1995/09/29 | 558 | 568 | 553 | 567 | 108,000 |
| 1995/09/28 | 565 | 580 | 565 | 565 | 60,000 |
| 1995/09/27 | 574 | 574 | 560 | 563 | 108,000 |
| 1995/09/26 | 567 | 577 | 567 | 572 | 75,000 |
| 1995/09/25 | 566 | 590 | 566 | 590 | 87,000 |
| 1995/09/22 | 586 | 591 | 571 | 590 | 92,000 |
| 1995/09/21 | 588 | 588 | 581 | 586 | 141,000 |
| 1995/09/20 | 596 | 596 | 590 | 591 | 211,000 |
| 1995/09/19 | 581 | 587 | 576 | 586 | 125,000 |
| 1995/09/18 | 598 | 600 | 580 | 580 | 303,000 |
| 1995/09/14 | 580 | 592 | 580 | 592 | 200,000 |
| 1995/09/13 | 576 | 581 | 575 | 580 | 123,000 |
| 1995/09/12 | 589 | 590 | 575 | 575 | 140,000 |
| 1995/09/11 | 599 | 599 | 571 | 590 | 213,000 |
| 1995/09/08 | 580 | 598 | 580 | 585 | 468,000 |
| 1995/09/07 | 578 | 579 | 550 | 560 | 295,000 |
| 1995/09/06 | 582 | 585 | 579 | 579 | 63,000 |
| 1995/09/05 | 572 | 582 | 560 | 582 | 57,000 |
| 1995/09/04 | 600 | 600 | 586 | 587 | 124,000 |
| 1995/09/01 | 604 | 605 | 585 | 586 | 73,000 |
| 1995/08/31 | 605 | 610 | 590 | 610 | 90,000 |
| 1995/08/30 | 612 | 623 | 600 | 605 | 143,000 |
| 1995/08/29 | 623 | 625 | 599 | 614 | 154,000 |
| 1995/08/28 | 581 | 623 | 581 | 623 | 191,000 |
| 1995/08/25 | 580 | 580 | 575 | 580 | 36,000 |
| 1995/08/24 | 567 | 587 | 567 | 580 | 58,000 |
| 1995/08/23 | 595 | 595 | 584 | 587 | 104,000 |
| 1995/08/22 | 589 | 600 | 589 | 595 | 160,000 |
| 1995/08/21 | 625 | 635 | 600 | 610 | 394,000 |
| 1995/08/18 | 623 | 635 | 612 | 635 | 679,000 |
| 1995/08/17 | 615 | 635 | 607 | 615 | 370,000 |
| 1995/08/16 | 589 | 619 | 585 | 610 | 890,000 |
| 1995/08/15 | 551 | 570 | 551 | 569 | 309,000 |
| 1995/08/14 | 566 | 566 | 551 | 551 | 145,000 |
| 1995/08/11 | 565 | 566 | 549 | 566 | 357,000 |
| 1995/08/10 | 559 | 559 | 539 | 555 | 310,000 |
| 1995/08/09 | 567 | 568 | 561 | 568 | 154,000 |
| 1995/08/08 | 556 | 561 | 551 | 561 | 146,000 |
| 1995/08/07 | 564 | 565 | 545 | 546 | 113,000 |
| 1995/08/04 | 565 | 565 | 557 | 560 | 152,000 |
| 1995/08/03 | 564 | 570 | 559 | 565 | 313,000 |
| 1995/08/02 | 550 | 555 | 540 | 554 | 164,000 |
| 1995/08/01 | 559 | 559 | 540 | 540 | 208,000 |
| 1995/07/31 | 535 | 550 | 531 | 549 | 198,000 |
| 1995/07/28 | 517 | 530 | 517 | 525 | 67,000 |
| 1995/07/27 | 512 | 520 | 510 | 517 | 155,000 |
| 1995/07/26 | 510 | 520 | 505 | 510 | 238,000 |
| 1995/07/25 | 531 | 531 | 510 | 510 | 114,000 |
| 1995/07/24 | 539 | 539 | 530 | 531 | 119,000 |
| 1995/07/21 | 541 | 555 | 541 | 541 | 142,000 |
| 1995/07/20 | 549 | 549 | 530 | 541 | 85,000 |
| 1995/07/19 | 559 | 559 | 540 | 554 | 201,000 |
| 1995/07/18 | 582 | 584 | 546 | 549 | 194,000 |
| 1995/07/17 | 589 | 592 | 570 | 577 | 651,000 |
| 1995/07/14 | 533 | 579 | 525 | 579 | 758,000 |
| 1995/07/13 | 534 | 534 | 523 | 523 | 200,000 |
| 1995/07/12 | 531 | 534 | 522 | 534 | 252,000 |
| 1995/07/11 | 518 | 528 | 507 | 522 | 91,000 |
| 1995/07/10 | 527 | 537 | 515 | 515 | 118,000 |
| 1995/07/07 | 490 | 529 | 490 | 527 | 205,000 |
| 1995/07/06 | 479 | 490 | 474 | 490 | 70,000 |
| 1995/07/05 | 475 | 477 | 460 | 474 | 164,000 |
| 1995/07/04 | 475 | 480 | 475 | 480 | 61,000 |
| 1995/07/03 | 476 | 481 | 475 | 475 | 31,000 |
| 1995/06/30 | 474 | 483 | 473 | 483 | 25,000 |
| 1995/06/29 | 488 | 490 | 473 | 473 | 67,000 |
| 1995/06/28 | 492 | 492 | 469 | 485 | 107,000 |
| 1995/06/27 | 493 | 510 | 486 | 496 | 110,000 |
| 1995/06/26 | 495 | 495 | 490 | 493 | 101,000 |
| 1995/06/23 | 487 | 490 | 487 | 487 | 76,000 |
| 1995/06/22 | 483 | 495 | 478 | 495 | 89,000 |
| 1995/06/21 | 479 | 479 | 475 | 478 | 88,000 |
| 1995/06/20 | 475 | 481 | 469 | 480 | 496,000 |
| 1995/06/19 | 469 | 470 | 465 | 469 | 24,000 |
| 1995/06/16 | 479 | 479 | 460 | 474 | 105,000 |
| 1995/06/15 | 470 | 470 | 461 | 470 | 73,000 |
| 1995/06/14 | 470 | 470 | 465 | 470 | 101,000 |
| 1995/06/13 | 493 | 493 | 471 | 480 | 115,000 |
| 1995/06/12 | 486 | 498 | 480 | 498 | 148,000 |
| 1995/06/09 | 491 | 499 | 489 | 499 | 349,000 |
| 1995/06/08 | 499 | 499 | 491 | 491 | 64,000 |
| 1995/06/07 | 494 | 500 | 494 | 500 | 32,000 |
| 1995/06/06 | 500 | 500 | 495 | 495 | 42,000 |
| 1995/06/05 | 497 | 497 | 482 | 495 | 237,000 |
| 1995/06/02 | 500 | 509 | 497 | 497 | 135,000 |
| 1995/06/01 | 500 | 503 | 491 | 500 | 58,000 |
| 1995/05/31 | 512 | 512 | 498 | 499 | 129,000 |
| 1995/05/30 | 522 | 522 | 510 | 514 | 61,000 |
| 1995/05/29 | 515 | 522 | 512 | 522 | 163,000 |
| 1995/05/26 | 521 | 527 | 513 | 522 | 142,000 |
| 1995/05/25 | 526 | 527 | 520 | 527 | 225,000 |
| 1995/05/24 | 524 | 527 | 520 | 527 | 91,000 |
| 1995/05/23 | 518 | 528 | 513 | 527 | 175,000 |
| 1995/05/22 | 526 | 526 | 510 | 521 | 106,000 |
| 1995/05/19 | 530 | 530 | 512 | 523 | 356,000 |
| 1995/05/18 | 550 | 550 | 533 | 533 | 221,000 |
| 1995/05/17 | 554 | 554 | 538 | 540 | 99,000 |
| 1995/05/16 | 553 | 553 | 549 | 551 | 218,000 |
| 1995/05/15 | 558 | 558 | 543 | 543 | 45,000 |
| 1995/05/12 | 558 | 558 | 553 | 553 | 191,000 |
| 1995/05/11 | 562 | 569 | 548 | 548 | 172,000 |
| 1995/05/10 | 568 | 568 | 558 | 564 | 83,000 |
| 1995/05/09 | 555 | 568 | 555 | 568 | 111,000 |
| 1995/05/08 | 563 | 563 | 550 | 555 | 73,000 |
| 1995/05/02 | 560 | 564 | 550 | 560 | 75,000 |
| 1995/05/01 | 561 | 565 | 555 | 564 | 44,000 |
| 1995/04/28 | 545 | 564 | 545 | 564 | 218,000 |
| 1995/04/27 | 546 | 550 | 543 | 543 | 115,000 |
| 1995/04/26 | 537 | 550 | 537 | 545 | 117,000 |
| 1995/04/25 | 540 | 547 | 537 | 537 | 245,000 |
| 1995/04/24 | 539 | 545 | 534 | 534 | 212,000 |
| 1995/04/21 | 545 | 555 | 539 | 539 | 145,000 |
| 1995/04/20 | 525 | 539 | 522 | 539 | 201,000 |
| 1995/04/19 | 516 | 527 | 516 | 521 | 125,000 |
| 1995/04/18 | 535 | 543 | 533 | 539 | 118,000 |
| 1995/04/17 | 535 | 540 | 527 | 535 | 327,000 |
| 1995/04/14 | 527 | 537 | 526 | 535 | 522,000 |
| 1995/04/13 | 535 | 537 | 526 | 526 | 177,000 |
| 1995/04/12 | 518 | 535 | 518 | 535 | 274,000 |
| 1995/04/11 | 515 | 519 | 500 | 501 | 181,000 |
| 1995/04/10 | 501 | 501 | 493 | 500 | 173,000 |
| 1995/04/07 | 502 | 505 | 500 | 500 | 168,000 |
| 1995/04/06 | 519 | 519 | 500 | 500 | 169,000 |
| 1995/04/05 | 510 | 520 | 502 | 515 | 204,000 |
| 1995/04/04 | 510 | 520 | 500 | 520 | 247,000 |
| 1995/04/03 | 516 | 516 | 505 | 508 | 259,000 |
| 1995/03/31 | 530 | 531 | 515 | 516 | 177,000 |
| 1995/03/30 | 515 | 515 | 510 | 510 | 149,000 |
| 1995/03/29 | 505 | 510 | 500 | 505 | 147,000 |
| 1995/03/28 | 485 | 498 | 485 | 495 | 436,000 |
| 1995/03/27 | 478 | 495 | 476 | 478 | 561,000 |
| 1995/03/24 | 485 | 485 | 476 | 480 | 389,000 |
| 1995/03/23 | 510 | 510 | 490 | 490 | 206,000 |
| 1995/03/22 | 530 | 530 | 515 | 515 | 468,000 |
| 1995/03/20 | 530 | 530 | 515 | 519 | 134,000 |
| 1995/03/17 | 547 | 547 | 526 | 530 | 170,000 |
| 1995/03/16 | 554 | 554 | 545 | 550 | 115,000 |
| 1995/03/15 | 546 | 546 | 535 | 544 | 74,000 |
| 1995/03/14 | 555 | 555 | 546 | 555 | 103,000 |
| 1995/03/13 | 543 | 560 | 538 | 560 | 62,000 |
| 1995/03/10 | 560 | 560 | 543 | 543 | 207,000 |
| 1995/03/09 | 562 | 562 | 551 | 551 | 227,000 |
| 1995/03/08 | 562 | 563 | 560 | 562 | 69,000 |
| 1995/03/07 | 560 | 569 | 560 | 566 | 62,000 |
| 1995/03/06 | 555 | 565 | 555 | 560 | 84,000 |
| 1995/03/03 | 574 | 574 | 552 | 560 | 61,000 |
| 1995/03/02 | 565 | 575 | 565 | 568 | 138,000 |
| 1995/03/01 | 565 | 571 | 554 | 555 | 785,000 |
| 1995/02/28 | 554 | 565 | 554 | 565 | 75,000 |
| 1995/02/27 | 557 | 557 | 545 | 554 | 123,000 |
| 1995/02/24 | 575 | 576 | 574 | 575 | 248,000 |
| 1995/02/23 | 585 | 585 | 578 | 580 | 144,000 |
| 1995/02/22 | 585 | 585 | 580 | 584 | 123,000 |
| 1995/02/21 | 584 | 585 | 577 | 577 | 217,000 |
| 1995/02/20 | 574 | 574 | 570 | 574 | 60,000 |
| 1995/02/17 | 561 | 574 | 557 | 567 | 519,000 |
| 1995/02/16 | 564 | 564 | 557 | 557 | 339,000 |
| 1995/02/15 | 572 | 574 | 560 | 567 | 214,000 |
| 1995/02/14 | 588 | 589 | 578 | 580 | 420,000 |
| 1995/02/13 | 590 | 592 | 588 | 588 | 190,000 |
| 1995/02/10 | 585 | 590 | 581 | 590 | 358,000 |
| 1995/02/09 | 592 | 600 | 585 | 585 | 587,000 |
| 1995/02/08 | 604 | 604 | 586 | 590 | 217,000 |
| 1995/02/07 | 605 | 607 | 600 | 606 | 277,000 |
| 1995/02/06 | 612 | 613 | 600 | 603 | 223,000 |
| 1995/02/03 | 620 | 620 | 610 | 610 | 85,000 |
| 1995/02/02 | 631 | 631 | 615 | 618 | 174,000 |
| 1995/02/01 | 627 | 632 | 622 | 624 | 254,000 |
| 1995/01/31 | 631 | 634 | 625 | 627 | 393,000 |
| 1995/01/30 | 634 | 635 | 620 | 625 | 349,000 |
| 1995/01/27 | 636 | 636 | 630 | 635 | 156,000 |
| 1995/01/26 | 650 | 652 | 631 | 632 | 123,000 |
| 1995/01/25 | 646 | 653 | 630 | 653 | 182,000 |
| 1995/01/24 | 616 | 640 | 612 | 640 | 140,000 |
| 1995/01/23 | 665 | 668 | 627 | 627 | 144,000 |
| 1995/01/20 | 660 | 660 | 652 | 659 | 73,000 |
| 1995/01/19 | 691 | 691 | 670 | 670 | 114,000 |
| 1995/01/18 | 701 | 701 | 691 | 691 | 96,000 |
| 1995/01/17 | 705 | 705 | 691 | 704 | 64,000 |
| 1995/01/13 | 708 | 708 | 701 | 701 | 105,000 |
| 1995/01/12 | 719 | 719 | 712 | 712 | 39,000 |
| 1995/01/11 | 720 | 720 | 712 | 719 | 40,000 |
| 1995/01/10 | 722 | 722 | 713 | 713 | 57,000 |
| 1995/01/09 | 713 | 722 | 712 | 712 | 17,000 |
| 1995/01/06 | 729 | 729 | 712 | 723 | 55,000 |
| 1995/01/05 | 727 | 730 | 725 | 729 | 70,000 |
| 1995/01/04 | 730 | 730 | 719 | 725 | 55,000 |