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 |
---|---|---|---|---|---|
1997/12/30 | 93 | 98 | 91 | 94 | 597,000 |
1997/12/29 | 85 | 95 | 85 | 93 | 1,678,000 |
1997/12/26 | 85 | 90 | 70 | 80 | 1,430,000 |
1997/12/25 | 94 | 95 | 85 | 85 | 1,384,000 |
1997/12/24 | 103 | 105 | 95 | 98 | 795,000 |
1997/12/22 | 119 | 120 | 102 | 102 | 554,000 |
1997/12/19 | 137 | 138 | 108 | 119 | 619,000 |
1997/12/18 | 149 | 154 | 141 | 143 | 82,000 |
1997/12/17 | 139 | 155 | 138 | 150 | 149,000 |
1997/12/16 | 139 | 147 | 136 | 138 | 159,000 |
1997/12/15 | 139 | 140 | 133 | 139 | 203,000 |
1997/12/12 | 131 | 142 | 131 | 140 | 370,000 |
1997/12/11 | 145 | 147 | 130 | 141 | 413,000 |
1997/12/10 | 156 | 159 | 151 | 153 | 313,000 |
1997/12/09 | 152 | 155 | 140 | 154 | 510,000 |
1997/12/08 | 158 | 158 | 155 | 155 | 140,000 |
1997/12/05 | 162 | 165 | 155 | 161 | 293,000 |
1997/12/04 | 173 | 174 | 172 | 174 | 465,000 |
1997/12/03 | 172 | 173 | 170 | 173 | 124,000 |
1997/12/02 | 171 | 171 | 164 | 170 | 346,000 |
1997/12/01 | 163 | 169 | 163 | 166 | 330,000 |
1997/11/28 | 163 | 165 | 160 | 163 | 181,000 |
1997/11/27 | 155 | 160 | 151 | 160 | 589,000 |
1997/11/26 | 157 | 165 | 150 | 151 | 449,000 |
1997/11/25 | 160 | 160 | 156 | 157 | 359,000 |
1997/11/21 | 163 | 180 | 163 | 173 | 655,000 |
1997/11/20 | 176 | 177 | 155 | 161 | 654,000 |
1997/11/19 | 203 | 205 | 181 | 181 | 382,000 |
1997/11/18 | 214 | 215 | 206 | 206 | 292,000 |
1997/11/17 | 201 | 223 | 200 | 209 | 244,000 |
1997/11/14 | 215 | 215 | 200 | 201 | 215,000 |
1997/11/13 | 220 | 220 | 215 | 220 | 101,000 |
1997/11/12 | 226 | 230 | 220 | 220 | 237,000 |
1997/11/11 | 230 | 231 | 228 | 230 | 392,000 |
1997/11/10 | 231 | 231 | 228 | 230 | 172,000 |
1997/11/07 | 245 | 247 | 234 | 235 | 196,000 |
1997/11/06 | 245 | 249 | 241 | 247 | 191,000 |
1997/11/05 | 265 | 265 | 246 | 249 | 437,000 |
1997/11/04 | 253 | 260 | 245 | 257 | 354,000 |
1997/10/31 | 307 | 307 | 294 | 303 | 320,000 |
1997/10/30 | 310 | 314 | 306 | 311 | 734,000 |
1997/10/29 | 300 | 310 | 300 | 308 | 159,000 |
1997/10/28 | 290 | 295 | 288 | 295 | 365,000 |
1997/10/27 | 294 | 302 | 294 | 300 | 66,000 |
1997/10/24 | 287 | 304 | 287 | 294 | 798,000 |
1997/10/23 | 290 | 294 | 283 | 287 | 421,000 |
1997/10/22 | 273 | 289 | 273 | 289 | 650,000 |
1997/10/21 | 265 | 272 | 261 | 270 | 289,000 |
1997/10/20 | 263 | 271 | 263 | 265 | 190,000 |
1997/10/17 | 258 | 264 | 254 | 264 | 270,000 |
1997/10/16 | 237 | 258 | 235 | 258 | 609,000 |
1997/10/15 | 243 | 243 | 236 | 238 | 513,000 |
1997/10/14 | 255 | 255 | 230 | 233 | 391,000 |
1997/10/13 | 249 | 255 | 247 | 255 | 467,000 |
1997/10/09 | 251 | 257 | 251 | 255 | 263,000 |
1997/10/08 | 247 | 253 | 243 | 250 | 358,000 |
1997/10/07 | 238 | 248 | 238 | 245 | 190,000 |
1997/10/06 | 227 | 246 | 227 | 238 | 350,000 |
1997/10/03 | 225 | 236 | 223 | 225 | 733,000 |
1997/10/02 | 256 | 256 | 223 | 223 | 350,000 |
1997/10/01 | 260 | 264 | 250 | 250 | 152,000 |
1997/09/30 | 280 | 280 | 260 | 270 | 183,000 |
1997/09/29 | 277 | 277 | 268 | 275 | 272,000 |
1997/09/26 | 294 | 299 | 280 | 280 | 147,000 |
1997/09/25 | 292 | 308 | 290 | 294 | 121,000 |
1997/09/24 | 312 | 316 | 295 | 297 | 112,000 |
1997/09/22 | 303 | 318 | 301 | 317 | 223,000 |
1997/09/19 | 293 | 302 | 293 | 302 | 293,000 |
1997/09/18 | 340 | 340 | 288 | 299 | 393,000 |
1997/09/17 | 346 | 350 | 339 | 341 | 739,000 |
1997/09/16 | 357 | 364 | 338 | 339 | 423,000 |
1997/09/12 | 372 | 372 | 358 | 372 | 174,000 |
1997/09/11 | 377 | 378 | 373 | 373 | 82,000 |
1997/09/10 | 386 | 386 | 376 | 379 | 267,000 |
1997/09/09 | 395 | 395 | 386 | 389 | 48,000 |
1997/09/08 | 395 | 398 | 394 | 395 | 136,000 |
1997/09/05 | 398 | 398 | 393 | 395 | 84,000 |
1997/09/04 | 397 | 400 | 395 | 399 | 326,000 |
1997/09/03 | 405 | 408 | 397 | 399 | 149,000 |
1997/09/02 | 412 | 417 | 403 | 404 | 106,000 |
1997/09/01 | 425 | 425 | 422 | 422 | 16,000 |
1997/08/29 | 420 | 420 | 415 | 420 | 28,000 |
1997/08/28 | 430 | 435 | 430 | 430 | 38,000 |
1997/08/27 | 444 | 450 | 438 | 450 | 159,000 |
1997/08/26 | 451 | 458 | 432 | 445 | 233,000 |
1997/08/25 | 450 | 460 | 450 | 460 | 167,000 |
1997/08/22 | 450 | 451 | 450 | 450 | 84,000 |
1997/08/21 | 420 | 445 | 420 | 445 | 67,000 |
1997/08/20 | 425 | 425 | 417 | 420 | 66,000 |
1997/08/19 | 441 | 447 | 430 | 430 | 41,000 |
1997/08/18 | 421 | 438 | 421 | 438 | 249,000 |
1997/08/15 | 412 | 419 | 412 | 416 | 200,000 |
1997/08/14 | 412 | 412 | 401 | 412 | 411,000 |
1997/08/13 | 412 | 417 | 410 | 416 | 85,000 |
1997/08/12 | 411 | 418 | 401 | 417 | 67,000 |
1997/08/11 | 416 | 421 | 410 | 411 | 120,000 |
1997/08/08 | 416 | 416 | 406 | 416 | 403,000 |
1997/08/07 | 435 | 436 | 420 | 426 | 131,000 |
1997/08/06 | 418 | 430 | 418 | 430 | 83,000 |
1997/08/05 | 402 | 418 | 402 | 418 | 128,000 |
1997/08/04 | 425 | 425 | 411 | 411 | 117,000 |
1997/08/01 | 436 | 436 | 420 | 424 | 239,000 |
1997/07/31 | 451 | 453 | 435 | 435 | 279,000 |
1997/07/30 | 454 | 454 | 449 | 449 | 158,000 |
1997/07/29 | 457 | 478 | 457 | 468 | 108,000 |
1997/07/28 | 444 | 455 | 444 | 455 | 91,000 |
1997/07/25 | 434 | 448 | 433 | 440 | 307,000 |
1997/07/24 | 440 | 440 | 433 | 435 | 234,000 |
1997/07/23 | 438 | 445 | 438 | 440 | 257,000 |
1997/07/22 | 458 | 458 | 432 | 433 | 152,000 |
1997/07/18 | 474 | 474 | 458 | 458 | 107,000 |
1997/07/17 | 500 | 501 | 470 | 475 | 440,000 |
1997/07/16 | 499 | 500 | 490 | 500 | 230,000 |
1997/07/15 | 489 | 500 | 485 | 500 | 175,000 |
1997/07/14 | 475 | 479 | 475 | 479 | 62,000 |
1997/07/11 | 490 | 490 | 473 | 475 | 199,000 |
1997/07/10 | 494 | 494 | 493 | 493 | 9,000 |
1997/07/09 | 497 | 500 | 495 | 497 | 80,000 |
1997/07/08 | 507 | 507 | 497 | 497 | 167,000 |
1997/07/07 | 504 | 505 | 503 | 503 | 32,000 |
1997/07/04 | 500 | 505 | 496 | 505 | 121,000 |
1997/07/03 | 506 | 509 | 500 | 500 | 26,000 |
1997/07/02 | 509 | 520 | 509 | 520 | 40,000 |
1997/07/01 | 520 | 520 | 516 | 519 | 63,000 |
1997/06/30 | 515 | 519 | 515 | 516 | 44,000 |
1997/06/27 | 512 | 518 | 507 | 512 | 41,000 |
1997/06/26 | 526 | 537 | 512 | 512 | 186,000 |
1997/06/25 | 527 | 528 | 518 | 525 | 67,000 |
1997/06/24 | 539 | 539 | 529 | 530 | 111,000 |
1997/06/23 | 537 | 545 | 537 | 540 | 25,000 |
1997/06/20 | 538 | 538 | 527 | 537 | 181,000 |
1997/06/19 | 540 | 540 | 535 | 536 | 31,000 |
1997/06/18 | 549 | 549 | 544 | 545 | 76,000 |
1997/06/17 | 546 | 549 | 542 | 549 | 155,000 |
1997/06/16 | 555 | 559 | 550 | 550 | 108,000 |
1997/06/13 | 546 | 555 | 546 | 555 | 169,000 |
1997/06/12 | 538 | 552 | 531 | 545 | 357,000 |
1997/06/11 | 538 | 540 | 515 | 528 | 99,000 |
1997/06/10 | 518 | 542 | 518 | 540 | 115,000 |
1997/06/09 | 515 | 528 | 515 | 528 | 62,000 |
1997/06/06 | 521 | 529 | 511 | 511 | 136,000 |
1997/06/05 | 535 | 539 | 520 | 521 | 84,000 |
1997/06/04 | 536 | 545 | 535 | 535 | 109,000 |
1997/06/03 | 536 | 548 | 536 | 542 | 260,000 |
1997/06/02 | 525 | 540 | 525 | 536 | 279,000 |
1997/05/30 | 531 | 534 | 520 | 520 | 162,000 |
1997/05/29 | 521 | 531 | 521 | 530 | 211,000 |
1997/05/28 | 506 | 527 | 506 | 524 | 134,000 |
1997/05/27 | 527 | 528 | 504 | 506 | 44,000 |
1997/05/26 | 522 | 522 | 516 | 522 | 66,000 |
1997/05/23 | 522 | 529 | 520 | 521 | 204,000 |
1997/05/22 | 513 | 520 | 513 | 515 | 75,000 |
1997/05/21 | 502 | 512 | 501 | 507 | 252,000 |
1997/05/20 | 510 | 511 | 493 | 496 | 294,000 |
1997/05/19 | 501 | 510 | 501 | 505 | 96,000 |
1997/05/16 | 514 | 529 | 510 | 510 | 95,000 |
1997/05/15 | 517 | 520 | 511 | 511 | 108,000 |
1997/05/14 | 525 | 530 | 520 | 520 | 194,000 |
1997/05/13 | 520 | 533 | 515 | 525 | 437,000 |
1997/05/12 | 502 | 530 | 501 | 530 | 186,000 |
1997/05/09 | 508 | 510 | 503 | 510 | 190,000 |
1997/05/08 | 502 | 510 | 501 | 510 | 154,000 |
1997/05/07 | 510 | 512 | 505 | 510 | 381,000 |
1997/05/06 | 517 | 520 | 502 | 510 | 379,000 |
1997/05/02 | 522 | 522 | 505 | 514 | 449,000 |
1997/05/01 | 515 | 520 | 500 | 512 | 154,000 |
1997/04/30 | 506 | 510 | 505 | 508 | 124,000 |
1997/04/28 | 509 | 509 | 501 | 505 | 49,000 |
1997/04/25 | 513 | 513 | 503 | 510 | 91,000 |
1997/04/24 | 517 | 520 | 513 | 513 | 231,000 |
1997/04/23 | 521 | 521 | 515 | 520 | 345,000 |
1997/04/22 | 514 | 522 | 510 | 520 | 158,000 |
1997/04/21 | 500 | 514 | 500 | 500 | 566,000 |
1997/04/18 | 480 | 505 | 479 | 500 | 265,000 |
1997/04/17 | 467 | 476 | 467 | 476 | 588,000 |
1997/04/16 | 432 | 467 | 432 | 467 | 1,274,000 |
1997/04/15 | 437 | 437 | 420 | 427 | 426,000 |
1997/04/14 | 445 | 445 | 435 | 437 | 103,000 |
1997/04/11 | 440 | 445 | 430 | 445 | 431,000 |
1997/04/10 | 447 | 447 | 430 | 441 | 509,000 |
1997/04/09 | 455 | 456 | 447 | 452 | 339,000 |
1997/04/08 | 470 | 470 | 461 | 464 | 315,000 |
1997/04/07 | 490 | 490 | 467 | 467 | 128,000 |
1997/04/04 | 495 | 495 | 488 | 493 | 285,000 |
1997/04/03 | 494 | 502 | 494 | 498 | 105,000 |
1997/04/02 | 505 | 505 | 498 | 504 | 71,000 |
1997/04/01 | 495 | 510 | 493 | 505 | 232,000 |
1997/03/31 | 515 | 517 | 506 | 509 | 165,000 |
1997/03/28 | 530 | 541 | 530 | 535 | 186,000 |
1997/03/27 | 535 | 545 | 534 | 540 | 1,036,000 |
1997/03/26 | 527 | 535 | 521 | 535 | 145,000 |
1997/03/25 | 520 | 523 | 505 | 520 | 190,000 |
1997/03/24 | 521 | 523 | 513 | 520 | 118,000 |
1997/03/21 | 516 | 522 | 516 | 521 | 655,000 |
1997/03/19 | 515 | 523 | 513 | 523 | 97,000 |
1997/03/18 | 503 | 515 | 503 | 515 | 125,000 |
1997/03/17 | 513 | 519 | 506 | 512 | 220,000 |
1997/03/14 | 505 | 514 | 505 | 512 | 224,000 |
1997/03/13 | 530 | 535 | 520 | 525 | 755,000 |
1997/03/12 | 535 | 537 | 530 | 535 | 86,000 |
1997/03/11 | 535 | 537 | 532 | 535 | 152,000 |
1997/03/10 | 530 | 531 | 526 | 531 | 80,000 |
1997/03/07 | 520 | 536 | 516 | 530 | 168,000 |
1997/03/06 | 524 | 524 | 506 | 510 | 218,000 |
1997/03/05 | 510 | 510 | 504 | 504 | 176,000 |
1997/03/04 | 515 | 521 | 513 | 515 | 245,000 |
1997/03/03 | 525 | 526 | 511 | 516 | 109,000 |
1997/02/28 | 534 | 535 | 530 | 530 | 202,000 |
1997/02/27 | 538 | 545 | 531 | 544 | 129,000 |
1997/02/26 | 541 | 550 | 535 | 548 | 189,000 |
1997/02/25 | 530 | 538 | 530 | 537 | 161,000 |
1997/02/24 | 531 | 548 | 531 | 531 | 107,000 |
1997/02/21 | 545 | 547 | 530 | 530 | 106,000 |
1997/02/20 | 525 | 540 | 525 | 539 | 82,000 |
1997/02/19 | 531 | 536 | 525 | 535 | 59,000 |
1997/02/18 | 539 | 547 | 538 | 546 | 67,000 |
1997/02/17 | 527 | 540 | 527 | 540 | 89,000 |
1997/02/14 | 517 | 521 | 507 | 520 | 288,000 |
1997/02/13 | 527 | 531 | 515 | 531 | 146,000 |
1997/02/12 | 535 | 545 | 525 | 527 | 84,000 |
1997/02/10 | 529 | 536 | 520 | 535 | 64,000 |
1997/02/07 | 544 | 554 | 539 | 539 | 138,000 |
1997/02/06 | 558 | 569 | 553 | 554 | 90,000 |
1997/02/05 | 556 | 580 | 555 | 563 | 351,000 |
1997/02/04 | 553 | 560 | 550 | 555 | 217,000 |
1997/02/03 | 551 | 553 | 550 | 552 | 51,000 |
1997/01/31 | 554 | 557 | 548 | 550 | 217,000 |
1997/01/30 | 562 | 565 | 557 | 557 | 337,000 |
1997/01/29 | 550 | 575 | 550 | 567 | 272,000 |
1997/01/28 | 527 | 535 | 523 | 530 | 230,000 |
1997/01/27 | 520 | 535 | 520 | 523 | 293,000 |
1997/01/24 | 520 | 520 | 510 | 515 | 443,000 |
1997/01/23 | 500 | 510 | 495 | 500 | 156,000 |
1997/01/22 | 510 | 520 | 500 | 500 | 44,000 |
1997/01/21 | 508 | 508 | 481 | 481 | 116,000 |
1997/01/20 | 515 | 515 | 505 | 508 | 228,000 |
1997/01/17 | 508 | 508 | 505 | 505 | 169,000 |
1997/01/16 | 496 | 516 | 496 | 503 | 779,000 |
1997/01/14 | 501 | 501 | 496 | 500 | 149,000 |
1997/01/13 | 470 | 500 | 467 | 496 | 286,000 |
1997/01/10 | 480 | 488 | 460 | 460 | 344,000 |
1997/01/09 | 495 | 497 | 488 | 488 | 85,000 |
1997/01/08 | 506 | 506 | 497 | 504 | 214,000 |
1997/01/07 | 527 | 527 | 506 | 508 | 103,000 |
1997/01/06 | 519 | 533 | 518 | 532 | 26,000 |