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 |
|---|---|---|---|---|---|
| 1996/12/30 | 519 | 519 | 513 | 518 | 33,000 |
| 1996/12/27 | 513 | 522 | 513 | 518 | 215,000 |
| 1996/12/26 | 522 | 522 | 513 | 522 | 84,000 |
| 1996/12/25 | 513 | 530 | 513 | 530 | 654,000 |
| 1996/12/24 | 511 | 511 | 503 | 503 | 171,000 |
| 1996/12/20 | 525 | 532 | 502 | 510 | 210,000 |
| 1996/12/19 | 550 | 550 | 539 | 539 | 128,000 |
| 1996/12/18 | 550 | 560 | 549 | 550 | 131,000 |
| 1996/12/17 | 543 | 549 | 543 | 549 | 109,000 |
| 1996/12/16 | 544 | 550 | 540 | 543 | 131,000 |
| 1996/12/13 | 552 | 553 | 542 | 544 | 280,000 |
| 1996/12/12 | 555 | 559 | 552 | 552 | 179,000 |
| 1996/12/11 | 565 | 570 | 560 | 570 | 372,000 |
| 1996/12/10 | 569 | 570 | 563 | 565 | 178,000 |
| 1996/12/09 | 576 | 576 | 570 | 570 | 134,000 |
| 1996/12/06 | 591 | 592 | 565 | 567 | 97,000 |
| 1996/12/05 | 590 | 599 | 590 | 595 | 94,000 |
| 1996/12/04 | 590 | 600 | 590 | 595 | 262,000 |
| 1996/12/03 | 605 | 605 | 596 | 596 | 48,000 |
| 1996/12/02 | 620 | 620 | 605 | 605 | 293,000 |
| 1996/11/29 | 610 | 620 | 602 | 610 | 121,000 |
| 1996/11/28 | 611 | 612 | 608 | 608 | 221,000 |
| 1996/11/27 | 611 | 620 | 611 | 611 | 44,000 |
| 1996/11/26 | 646 | 646 | 616 | 616 | 128,000 |
| 1996/11/25 | 622 | 624 | 616 | 616 | 26,000 |
| 1996/11/22 | 615 | 622 | 614 | 622 | 72,000 |
| 1996/11/21 | 621 | 625 | 614 | 614 | 145,000 |
| 1996/11/20 | 623 | 635 | 620 | 625 | 250,000 |
| 1996/11/19 | 615 | 616 | 613 | 613 | 47,000 |
| 1996/11/18 | 623 | 623 | 617 | 618 | 114,000 |
| 1996/11/15 | 624 | 625 | 620 | 623 | 138,000 |
| 1996/11/14 | 642 | 642 | 629 | 629 | 172,000 |
| 1996/11/13 | 637 | 637 | 626 | 634 | 201,000 |
| 1996/11/12 | 614 | 625 | 611 | 620 | 105,000 |
| 1996/11/11 | 612 | 618 | 608 | 614 | 466,000 |
| 1996/11/08 | 615 | 620 | 611 | 612 | 150,000 |
| 1996/11/07 | 633 | 635 | 620 | 620 | 155,000 |
| 1996/11/06 | 630 | 631 | 629 | 630 | 96,000 |
| 1996/11/05 | 645 | 645 | 627 | 630 | 80,000 |
| 1996/11/01 | 654 | 654 | 630 | 647 | 43,000 |
| 1996/10/31 | 643 | 652 | 643 | 644 | 47,000 |
| 1996/10/30 | 663 | 663 | 653 | 653 | 172,000 |
| 1996/10/29 | 649 | 660 | 649 | 653 | 196,000 |
| 1996/10/28 | 646 | 655 | 643 | 646 | 131,000 |
| 1996/10/25 | 646 | 646 | 641 | 643 | 186,000 |
| 1996/10/24 | 643 | 646 | 642 | 643 | 88,000 |
| 1996/10/23 | 641 | 643 | 637 | 643 | 133,000 |
| 1996/10/22 | 650 | 651 | 632 | 635 | 325,000 |
| 1996/10/21 | 673 | 673 | 651 | 651 | 98,000 |
| 1996/10/18 | 660 | 665 | 658 | 663 | 129,000 |
| 1996/10/17 | 655 | 664 | 655 | 658 | 87,000 |
| 1996/10/16 | 655 | 667 | 654 | 667 | 143,000 |
| 1996/10/15 | 653 | 655 | 650 | 654 | 124,000 |
| 1996/10/14 | 670 | 670 | 662 | 663 | 59,000 |
| 1996/10/11 | 666 | 676 | 666 | 670 | 209,000 |
| 1996/10/09 | 678 | 683 | 676 | 676 | 169,000 |
| 1996/10/08 | 685 | 689 | 676 | 683 | 157,000 |
| 1996/10/07 | 683 | 687 | 675 | 682 | 353,000 |
| 1996/10/04 | 689 | 689 | 672 | 672 | 63,000 |
| 1996/10/03 | 686 | 689 | 686 | 689 | 69,000 |
| 1996/10/02 | 680 | 686 | 671 | 685 | 98,000 |
| 1996/10/01 | 690 | 695 | 680 | 680 | 156,000 |
| 1996/09/30 | 695 | 695 | 688 | 691 | 53,000 |
| 1996/09/27 | 685 | 692 | 685 | 692 | 199,000 |
| 1996/09/26 | 682 | 694 | 681 | 682 | 35,000 |
| 1996/09/25 | 679 | 690 | 679 | 690 | 29,000 |
| 1996/09/24 | 694 | 694 | 676 | 685 | 25,000 |
| 1996/09/20 | 695 | 696 | 680 | 695 | 70,000 |
| 1996/09/19 | 695 | 696 | 682 | 696 | 92,000 |
| 1996/09/18 | 692 | 703 | 691 | 696 | 104,000 |
| 1996/09/17 | 710 | 710 | 684 | 684 | 719,000 |
| 1996/09/13 | 690 | 700 | 680 | 690 | 232,000 |
| 1996/09/12 | 696 | 700 | 696 | 700 | 102,000 |
| 1996/09/11 | 697 | 700 | 692 | 699 | 118,000 |
| 1996/09/10 | 692 | 699 | 692 | 697 | 206,000 |
| 1996/09/09 | 698 | 700 | 682 | 690 | 816,000 |
| 1996/09/06 | 690 | 695 | 683 | 695 | 228,000 |
| 1996/09/05 | 677 | 685 | 677 | 682 | 122,000 |
| 1996/09/04 | 672 | 676 | 672 | 676 | 98,000 |
| 1996/09/03 | 680 | 680 | 670 | 670 | 45,000 |
| 1996/09/02 | 664 | 670 | 660 | 670 | 64,000 |
| 1996/08/30 | 663 | 670 | 662 | 664 | 140,000 |
| 1996/08/29 | 674 | 675 | 673 | 673 | 38,000 |
| 1996/08/28 | 688 | 688 | 680 | 680 | 43,000 |
| 1996/08/27 | 699 | 700 | 694 | 694 | 32,000 |
| 1996/08/26 | 698 | 701 | 698 | 701 | 97,000 |
| 1996/08/23 | 700 | 700 | 698 | 698 | 131,000 |
| 1996/08/22 | 698 | 702 | 697 | 700 | 91,000 |
| 1996/08/21 | 697 | 703 | 688 | 700 | 173,000 |
| 1996/08/20 | 698 | 698 | 687 | 696 | 50,000 |
| 1996/08/19 | 673 | 696 | 670 | 696 | 147,000 |
| 1996/08/16 | 683 | 683 | 668 | 668 | 120,000 |
| 1996/08/15 | 690 | 701 | 690 | 692 | 186,000 |
| 1996/08/14 | 680 | 698 | 680 | 698 | 15,000 |
| 1996/08/13 | 688 | 700 | 688 | 700 | 122,000 |
| 1996/08/12 | 682 | 696 | 680 | 696 | 79,000 |
| 1996/08/09 | 690 | 699 | 687 | 698 | 206,000 |
| 1996/08/08 | 687 | 697 | 681 | 697 | 76,000 |
| 1996/08/07 | 705 | 705 | 700 | 700 | 126,000 |
| 1996/08/06 | 705 | 710 | 700 | 705 | 74,000 |
| 1996/08/05 | 709 | 709 | 702 | 702 | 34,000 |
| 1996/08/02 | 705 | 705 | 700 | 702 | 161,000 |
| 1996/08/01 | 700 | 707 | 680 | 701 | 197,000 |
| 1996/07/31 | 705 | 713 | 700 | 708 | 111,000 |
| 1996/07/30 | 704 | 715 | 704 | 715 | 238,000 |
| 1996/07/29 | 710 | 717 | 710 | 714 | 119,000 |
| 1996/07/26 | 710 | 722 | 710 | 710 | 638,000 |
| 1996/07/25 | 700 | 723 | 700 | 720 | 471,000 |
| 1996/07/24 | 687 | 700 | 681 | 700 | 156,000 |
| 1996/07/23 | 702 | 702 | 687 | 687 | 106,000 |
| 1996/07/22 | 692 | 698 | 687 | 687 | 200,000 |
| 1996/07/19 | 708 | 708 | 683 | 687 | 263,000 |
| 1996/07/18 | 705 | 708 | 700 | 701 | 162,000 |
| 1996/07/17 | 710 | 720 | 710 | 710 | 28,000 |
| 1996/07/16 | 701 | 701 | 701 | 701 | 20,000 |
| 1996/07/15 | 724 | 724 | 710 | 720 | 75,000 |
| 1996/07/12 | 709 | 725 | 705 | 725 | 74,000 |
| 1996/07/11 | 710 | 710 | 705 | 709 | 117,000 |
| 1996/07/10 | 716 | 730 | 716 | 720 | 137,000 |
| 1996/07/09 | 721 | 721 | 712 | 716 | 49,000 |
| 1996/07/08 | 710 | 720 | 710 | 711 | 41,000 |
| 1996/07/05 | 728 | 730 | 723 | 724 | 174,000 |
| 1996/07/04 | 727 | 740 | 727 | 730 | 239,000 |
| 1996/07/03 | 735 | 740 | 731 | 737 | 522,000 |
| 1996/07/02 | 741 | 743 | 738 | 740 | 82,000 |
| 1996/07/01 | 740 | 744 | 737 | 744 | 122,000 |
| 1996/06/28 | 741 | 743 | 735 | 738 | 150,000 |
| 1996/06/27 | 738 | 740 | 734 | 738 | 151,000 |
| 1996/06/26 | 738 | 740 | 730 | 738 | 117,000 |
| 1996/06/25 | 733 | 737 | 720 | 721 | 271,000 |
| 1996/06/24 | 737 | 744 | 735 | 743 | 99,000 |
| 1996/06/21 | 735 | 740 | 730 | 740 | 318,000 |
| 1996/06/20 | 738 | 738 | 725 | 730 | 108,000 |
| 1996/06/19 | 737 | 739 | 734 | 739 | 70,000 |
| 1996/06/18 | 728 | 739 | 728 | 730 | 89,000 |
| 1996/06/17 | 739 | 745 | 739 | 745 | 231,000 |
| 1996/06/14 | 726 | 737 | 725 | 737 | 337,000 |
| 1996/06/13 | 709 | 720 | 709 | 712 | 136,000 |
| 1996/06/12 | 700 | 710 | 700 | 708 | 173,000 |
| 1996/06/11 | 695 | 700 | 695 | 700 | 15,000 |
| 1996/06/10 | 703 | 703 | 695 | 702 | 73,000 |
| 1996/06/07 | 700 | 700 | 695 | 695 | 138,000 |
| 1996/06/06 | 711 | 711 | 702 | 702 | 51,000 |
| 1996/06/05 | 710 | 715 | 704 | 704 | 107,000 |
| 1996/06/04 | 712 | 712 | 708 | 712 | 105,000 |
| 1996/06/03 | 728 | 729 | 712 | 712 | 132,000 |
| 1996/05/31 | 740 | 740 | 731 | 736 | 226,000 |
| 1996/05/30 | 740 | 747 | 736 | 743 | 344,000 |
| 1996/05/29 | 730 | 730 | 722 | 730 | 77,000 |
| 1996/05/28 | 720 | 730 | 711 | 730 | 140,000 |
| 1996/05/27 | 719 | 722 | 717 | 720 | 87,000 |
| 1996/05/24 | 727 | 732 | 727 | 729 | 150,000 |
| 1996/05/23 | 742 | 742 | 733 | 742 | 147,000 |
| 1996/05/22 | 734 | 742 | 731 | 742 | 331,000 |
| 1996/05/21 | 742 | 742 | 730 | 734 | 57,000 |
| 1996/05/20 | 751 | 754 | 740 | 740 | 105,000 |
| 1996/05/17 | 763 | 763 | 755 | 755 | 401,000 |
| 1996/05/16 | 765 | 765 | 755 | 763 | 215,000 |
| 1996/05/15 | 739 | 760 | 739 | 745 | 143,000 |
| 1996/05/14 | 745 | 745 | 735 | 735 | 134,000 |
| 1996/05/13 | 732 | 737 | 732 | 737 | 127,000 |
| 1996/05/10 | 744 | 745 | 729 | 730 | 439,000 |
| 1996/05/09 | 735 | 745 | 731 | 744 | 372,000 |
| 1996/05/08 | 739 | 743 | 735 | 743 | 105,000 |
| 1996/05/07 | 762 | 762 | 745 | 749 | 194,000 |
| 1996/05/02 | 749 | 764 | 749 | 764 | 152,000 |
| 1996/05/01 | 764 | 765 | 751 | 760 | 123,000 |
| 1996/04/30 | 756 | 769 | 756 | 765 | 217,000 |
| 1996/04/26 | 768 | 768 | 755 | 756 | 133,000 |
| 1996/04/25 | 764 | 770 | 764 | 766 | 184,000 |
| 1996/04/24 | 770 | 778 | 770 | 774 | 564,000 |
| 1996/04/23 | 766 | 782 | 761 | 766 | 1,001,000 |
| 1996/04/22 | 745 | 759 | 745 | 758 | 544,000 |
| 1996/04/19 | 750 | 754 | 740 | 745 | 315,000 |
| 1996/04/18 | 756 | 757 | 745 | 747 | 305,000 |
| 1996/04/17 | 760 | 762 | 756 | 760 | 656,000 |
| 1996/04/16 | 770 | 771 | 756 | 756 | 1,214,000 |
| 1996/04/15 | 741 | 762 | 741 | 762 | 1,416,000 |
| 1996/04/12 | 728 | 756 | 728 | 735 | 1,459,000 |
| 1996/04/11 | 734 | 738 | 724 | 738 | 973,000 |
| 1996/04/10 | 734 | 747 | 724 | 724 | 1,316,000 |
| 1996/04/09 | 710 | 734 | 710 | 734 | 398,000 |
| 1996/04/08 | 718 | 719 | 709 | 710 | 127,000 |
| 1996/04/05 | 708 | 720 | 706 | 710 | 673,000 |
| 1996/04/04 | 705 | 714 | 702 | 712 | 548,000 |
| 1996/04/03 | 708 | 714 | 699 | 710 | 324,000 |
| 1996/04/02 | 707 | 714 | 700 | 714 | 99,000 |
| 1996/04/01 | 699 | 710 | 699 | 708 | 164,000 |
| 1996/03/29 | 688 | 695 | 685 | 691 | 289,000 |
| 1996/03/28 | 686 | 693 | 686 | 688 | 48,000 |
| 1996/03/27 | 670 | 678 | 670 | 675 | 234,000 |
| 1996/03/26 | 669 | 680 | 659 | 659 | 109,000 |
| 1996/03/25 | 660 | 669 | 655 | 662 | 201,000 |
| 1996/03/22 | 680 | 680 | 640 | 640 | 270,000 |
| 1996/03/21 | 679 | 681 | 660 | 680 | 113,000 |
| 1996/03/19 | 678 | 679 | 660 | 669 | 125,000 |
| 1996/03/18 | 660 | 665 | 652 | 658 | 173,000 |
| 1996/03/15 | 637 | 650 | 637 | 649 | 332,000 |
| 1996/03/14 | 642 | 650 | 642 | 643 | 108,000 |
| 1996/03/13 | 650 | 660 | 647 | 650 | 119,000 |
| 1996/03/12 | 670 | 672 | 670 | 670 | 118,000 |
| 1996/03/11 | 670 | 678 | 670 | 678 | 77,000 |
| 1996/03/08 | 670 | 680 | 670 | 680 | 281,000 |
| 1996/03/07 | 670 | 675 | 662 | 675 | 98,000 |
| 1996/03/06 | 662 | 680 | 662 | 680 | 121,000 |
| 1996/03/05 | 695 | 696 | 670 | 680 | 183,000 |
| 1996/03/04 | 701 | 701 | 694 | 695 | 132,000 |
| 1996/03/01 | 693 | 705 | 683 | 691 | 200,000 |
| 1996/02/29 | 687 | 700 | 681 | 700 | 116,000 |
| 1996/02/28 | 690 | 690 | 677 | 677 | 96,000 |
| 1996/02/27 | 690 | 690 | 672 | 674 | 178,000 |
| 1996/02/26 | 691 | 694 | 688 | 690 | 42,000 |
| 1996/02/23 | 705 | 705 | 687 | 687 | 109,000 |
| 1996/02/22 | 694 | 710 | 686 | 710 | 114,000 |
| 1996/02/21 | 694 | 694 | 684 | 694 | 102,000 |
| 1996/02/20 | 682 | 691 | 681 | 684 | 102,000 |
| 1996/02/19 | 691 | 692 | 686 | 692 | 50,000 |
| 1996/02/16 | 701 | 701 | 690 | 692 | 146,000 |
| 1996/02/15 | 705 | 710 | 705 | 710 | 63,000 |
| 1996/02/14 | 701 | 715 | 697 | 710 | 258,000 |
| 1996/02/13 | 711 | 716 | 700 | 701 | 205,000 |
| 1996/02/09 | 695 | 719 | 688 | 716 | 411,000 |
| 1996/02/08 | 712 | 712 | 695 | 695 | 617,000 |
| 1996/02/07 | 730 | 730 | 711 | 712 | 573,000 |
| 1996/02/06 | 736 | 738 | 720 | 730 | 137,000 |
| 1996/02/05 | 758 | 760 | 735 | 749 | 259,000 |
| 1996/02/02 | 730 | 768 | 730 | 764 | 1,717,000 |
| 1996/02/01 | 700 | 730 | 697 | 729 | 785,000 |
| 1996/01/31 | 704 | 719 | 690 | 690 | 552,000 |
| 1996/01/30 | 713 | 715 | 703 | 704 | 313,000 |
| 1996/01/29 | 717 | 717 | 700 | 710 | 451,000 |
| 1996/01/26 | 691 | 720 | 686 | 720 | 1,482,000 |
| 1996/01/25 | 681 | 699 | 678 | 681 | 1,718,000 |
| 1996/01/24 | 650 | 680 | 650 | 670 | 452,000 |
| 1996/01/23 | 650 | 650 | 635 | 641 | 126,000 |
| 1996/01/22 | 659 | 660 | 650 | 659 | 64,000 |
| 1996/01/19 | 655 | 655 | 645 | 654 | 128,000 |
| 1996/01/18 | 676 | 676 | 651 | 653 | 226,000 |
| 1996/01/17 | 674 | 675 | 665 | 675 | 271,000 |
| 1996/01/16 | 657 | 670 | 657 | 669 | 205,000 |
| 1996/01/12 | 662 | 674 | 655 | 657 | 312,000 |
| 1996/01/11 | 665 | 670 | 650 | 669 | 225,000 |
| 1996/01/10 | 665 | 679 | 656 | 665 | 782,000 |
| 1996/01/09 | 662 | 666 | 650 | 660 | 330,000 |
| 1996/01/08 | 646 | 655 | 631 | 652 | 92,000 |
| 1996/01/05 | 666 | 666 | 650 | 656 | 296,000 |
| 1996/01/04 | 670 | 670 | 661 | 666 | 159,000 |