日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ