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 |
---|---|---|---|---|---|
1998/12/30 | 119 | 122 | 116 | 120 | 166,000 |
1998/12/29 | 126 | 126 | 120 | 122 | 223,000 |
1998/12/28 | 126 | 129 | 125 | 127 | 97,000 |
1998/12/25 | 121 | 128 | 121 | 126 | 112,000 |
1998/12/24 | 130 | 130 | 125 | 125 | 149,000 |
1998/12/22 | 133 | 134 | 130 | 130 | 133,000 |
1998/12/21 | 130 | 140 | 130 | 132 | 52,000 |
1998/12/18 | 132 | 134 | 131 | 134 | 76,000 |
1998/12/17 | 137 | 137 | 130 | 131 | 206,000 |
1998/12/16 | 140 | 141 | 137 | 138 | 106,000 |
1998/12/15 | 140 | 141 | 138 | 138 | 164,000 |
1998/12/14 | 142 | 147 | 141 | 147 | 134,000 |
1998/12/11 | 148 | 148 | 142 | 142 | 204,000 |
1998/12/10 | 148 | 149 | 143 | 143 | 155,000 |
1998/12/09 | 145 | 147 | 143 | 147 | 136,000 |
1998/12/08 | 141 | 145 | 140 | 140 | 269,000 |
1998/12/07 | 141 | 144 | 141 | 142 | 46,000 |
1998/12/04 | 145 | 146 | 143 | 144 | 91,000 |
1998/12/03 | 150 | 150 | 145 | 147 | 155,000 |
1998/12/02 | 153 | 153 | 146 | 151 | 119,000 |
1998/12/01 | 153 | 157 | 153 | 153 | 227,000 |
1998/11/30 | 158 | 158 | 153 | 153 | 100,000 |
1998/11/27 | 162 | 164 | 153 | 159 | 235,000 |
1998/11/26 | 164 | 168 | 160 | 165 | 396,000 |
1998/11/25 | 152 | 160 | 150 | 160 | 499,000 |
1998/11/24 | 147 | 152 | 147 | 152 | 181,000 |
1998/11/20 | 145 | 148 | 144 | 147 | 100,000 |
1998/11/19 | 145 | 146 | 142 | 144 | 211,000 |
1998/11/18 | 150 | 150 | 141 | 149 | 124,000 |
1998/11/17 | 146 | 149 | 140 | 149 | 172,000 |
1998/11/16 | 139 | 145 | 139 | 141 | 370,000 |
1998/11/13 | 141 | 154 | 138 | 154 | 359,000 |
1998/11/12 | 143 | 145 | 139 | 141 | 76,000 |
1998/11/11 | 134 | 144 | 133 | 144 | 82,000 |
1998/11/10 | 136 | 138 | 132 | 132 | 36,000 |
1998/11/09 | 140 | 140 | 131 | 131 | 64,000 |
1998/11/06 | 136 | 141 | 130 | 135 | 80,000 |
1998/11/05 | 149 | 149 | 135 | 135 | 91,000 |
1998/11/04 | 141 | 143 | 140 | 143 | 155,000 |
1998/11/02 | 132 | 137 | 131 | 133 | 98,000 |
1998/10/30 | 133 | 138 | 131 | 132 | 152,000 |
1998/10/29 | 141 | 141 | 132 | 133 | 164,000 |
1998/10/28 | 141 | 148 | 141 | 141 | 93,000 |
1998/10/27 | 145 | 148 | 141 | 142 | 127,000 |
1998/10/26 | 146 | 155 | 145 | 145 | 374,000 |
1998/10/23 | 160 | 165 | 147 | 161 | 787,000 |
1998/10/22 | 135 | 162 | 135 | 162 | 803,000 |
1998/10/21 | 128 | 135 | 126 | 129 | 447,000 |
1998/10/20 | 126 | 130 | 121 | 128 | 274,000 |
1998/10/19 | 125 | 130 | 121 | 126 | 232,000 |
1998/10/16 | 119 | 120 | 116 | 118 | 84,000 |
1998/10/15 | 112 | 125 | 112 | 113 | 202,000 |
1998/10/14 | 126 | 126 | 119 | 120 | 143,000 |
1998/10/13 | 135 | 135 | 121 | 121 | 128,000 |
1998/10/12 | 120 | 130 | 120 | 120 | 179,000 |
1998/10/09 | 114 | 124 | 114 | 119 | 95,000 |
1998/10/08 | 130 | 136 | 115 | 117 | 165,000 |
1998/10/07 | 120 | 128 | 116 | 128 | 152,000 |
1998/10/06 | 107 | 120 | 107 | 114 | 181,000 |
1998/10/05 | 105 | 108 | 104 | 108 | 154,000 |
1998/10/02 | 101 | 105 | 100 | 105 | 646,000 |
1998/10/01 | 115 | 120 | 100 | 105 | 506,000 |
1998/09/30 | 134 | 134 | 120 | 125 | 346,000 |
1998/09/29 | 135 | 136 | 130 | 134 | 195,000 |
1998/09/28 | 135 | 140 | 132 | 135 | 159,000 |
1998/09/25 | 136 | 141 | 135 | 135 | 113,000 |
1998/09/24 | 137 | 140 | 135 | 138 | 513,000 |
1998/09/22 | 137 | 140 | 136 | 137 | 276,000 |
1998/09/21 | 135 | 138 | 135 | 137 | 209,000 |
1998/09/18 | 136 | 139 | 133 | 135 | 358,000 |
1998/09/17 | 142 | 144 | 136 | 136 | 357,000 |
1998/09/16 | 136 | 141 | 136 | 140 | 471,000 |
1998/09/14 | 140 | 140 | 133 | 134 | 420,000 |
1998/09/11 | 145 | 148 | 141 | 141 | 383,000 |
1998/09/10 | 148 | 149 | 145 | 149 | 332,000 |
1998/09/09 | 157 | 157 | 149 | 149 | 239,000 |
1998/09/08 | 158 | 163 | 157 | 157 | 169,000 |
1998/09/07 | 148 | 163 | 145 | 163 | 324,000 |
1998/09/04 | 155 | 157 | 150 | 150 | 172,000 |
1998/09/03 | 162 | 162 | 155 | 155 | 172,000 |
1998/09/02 | 156 | 164 | 156 | 161 | 193,000 |
1998/09/01 | 155 | 156 | 152 | 154 | 267,000 |
1998/08/31 | 155 | 160 | 151 | 159 | 186,000 |
1998/08/28 | 160 | 165 | 155 | 161 | 228,000 |
1998/08/27 | 170 | 170 | 166 | 170 | 272,000 |
1998/08/26 | 183 | 183 | 173 | 173 | 85,000 |
1998/08/25 | 173 | 188 | 173 | 173 | 67,000 |
1998/08/24 | 175 | 175 | 170 | 174 | 62,000 |
1998/08/21 | 182 | 184 | 179 | 179 | 83,000 |
1998/08/20 | 189 | 189 | 180 | 182 | 90,000 |
1998/08/19 | 179 | 185 | 176 | 181 | 125,000 |
1998/08/18 | 168 | 177 | 168 | 176 | 62,000 |
1998/08/17 | 178 | 178 | 168 | 168 | 155,000 |
1998/08/14 | 178 | 180 | 176 | 178 | 171,000 |
1998/08/13 | 175 | 179 | 170 | 175 | 454,000 |
1998/08/12 | 180 | 180 | 169 | 173 | 499,000 |
1998/08/11 | 185 | 185 | 179 | 182 | 276,000 |
1998/08/10 | 199 | 199 | 186 | 190 | 299,000 |
1998/08/07 | 205 | 207 | 204 | 205 | 377,000 |
1998/08/06 | 206 | 207 | 202 | 203 | 513,000 |
1998/08/05 | 205 | 207 | 203 | 205 | 495,000 |
1998/08/04 | 200 | 207 | 200 | 205 | 390,000 |
1998/08/03 | 200 | 201 | 200 | 201 | 120,000 |
1998/07/31 | 204 | 205 | 200 | 201 | 216,000 |
1998/07/30 | 206 | 209 | 203 | 206 | 107,000 |
1998/07/29 | 205 | 210 | 202 | 205 | 64,000 |
1998/07/28 | 205 | 209 | 201 | 208 | 158,000 |
1998/07/27 | 210 | 210 | 201 | 205 | 118,000 |
1998/07/24 | 207 | 210 | 200 | 200 | 696,000 |
1998/07/23 | 210 | 214 | 205 | 210 | 736,000 |
1998/07/22 | 209 | 213 | 205 | 210 | 499,000 |
1998/07/21 | 214 | 221 | 210 | 214 | 231,000 |
1998/07/17 | 222 | 226 | 220 | 222 | 1,296,000 |
1998/07/16 | 222 | 230 | 215 | 218 | 423,000 |
1998/07/15 | 210 | 217 | 206 | 217 | 200,000 |
1998/07/14 | 210 | 214 | 205 | 205 | 199,000 |
1998/07/13 | 191 | 207 | 190 | 202 | 348,000 |
1998/07/10 | 215 | 215 | 201 | 201 | 292,000 |
1998/07/09 | 212 | 219 | 211 | 212 | 218,000 |
1998/07/08 | 226 | 230 | 210 | 210 | 439,000 |
1998/07/07 | 240 | 241 | 220 | 230 | 946,000 |
1998/07/06 | 220 | 233 | 219 | 233 | 2,103,000 |
1998/07/03 | 202 | 220 | 202 | 220 | 930,000 |
1998/07/02 | 218 | 227 | 204 | 210 | 2,233,000 |
1998/07/01 | 189 | 217 | 188 | 215 | 2,087,000 |
1998/06/30 | 180 | 185 | 179 | 185 | 353,000 |
1998/06/29 | 182 | 185 | 179 | 179 | 276,000 |
1998/06/26 | 184 | 184 | 180 | 182 | 224,000 |
1998/06/25 | 182 | 188 | 182 | 182 | 437,000 |
1998/06/24 | 182 | 183 | 180 | 181 | 537,000 |
1998/06/23 | 184 | 186 | 181 | 183 | 591,000 |
1998/06/22 | 184 | 192 | 182 | 182 | 1,086,000 |
1998/06/19 | 176 | 184 | 175 | 183 | 1,095,000 |
1998/06/18 | 170 | 175 | 166 | 175 | 495,000 |
1998/06/17 | 161 | 164 | 160 | 160 | 140,000 |
1998/06/16 | 152 | 161 | 152 | 158 | 185,000 |
1998/06/15 | 158 | 165 | 154 | 154 | 349,000 |
1998/06/12 | 149 | 160 | 147 | 155 | 330,000 |
1998/06/11 | 152 | 153 | 150 | 151 | 229,000 |
1998/06/10 | 150 | 155 | 150 | 155 | 222,000 |
1998/06/09 | 147 | 150 | 147 | 150 | 92,000 |
1998/06/08 | 146 | 153 | 145 | 145 | 246,000 |
1998/06/05 | 146 | 148 | 145 | 146 | 436,000 |
1998/06/04 | 145 | 149 | 145 | 146 | 132,000 |
1998/06/03 | 147 | 150 | 146 | 146 | 103,000 |
1998/06/02 | 150 | 152 | 146 | 146 | 189,000 |
1998/06/01 | 151 | 158 | 151 | 152 | 269,000 |
1998/05/29 | 156 | 160 | 155 | 158 | 98,000 |
1998/05/28 | 150 | 158 | 150 | 156 | 51,000 |
1998/05/27 | 154 | 160 | 151 | 154 | 55,000 |
1998/05/26 | 155 | 159 | 154 | 156 | 56,000 |
1998/05/25 | 151 | 156 | 150 | 150 | 142,000 |
1998/05/22 | 160 | 164 | 156 | 156 | 186,000 |
1998/05/21 | 155 | 159 | 154 | 158 | 146,000 |
1998/05/20 | 149 | 152 | 149 | 150 | 188,000 |
1998/05/19 | 148 | 150 | 140 | 148 | 239,000 |
1998/05/18 | 145 | 160 | 141 | 151 | 103,000 |
1998/05/15 | 146 | 147 | 141 | 143 | 230,000 |
1998/05/14 | 150 | 150 | 147 | 147 | 66,000 |
1998/05/13 | 150 | 151 | 146 | 147 | 130,000 |
1998/05/12 | 152 | 152 | 150 | 150 | 162,000 |
1998/05/11 | 150 | 154 | 150 | 152 | 74,000 |
1998/05/08 | 150 | 153 | 150 | 150 | 178,000 |
1998/05/07 | 152 | 154 | 150 | 152 | 126,000 |
1998/05/06 | 161 | 161 | 155 | 157 | 149,000 |
1998/05/01 | 155 | 160 | 155 | 156 | 168,000 |
1998/04/30 | 161 | 169 | 160 | 166 | 89,000 |
1998/04/28 | 165 | 165 | 158 | 162 | 179,000 |
1998/04/27 | 169 | 169 | 165 | 167 | 210,000 |
1998/04/24 | 169 | 170 | 167 | 168 | 91,000 |
1998/04/23 | 170 | 170 | 162 | 163 | 264,000 |
1998/04/22 | 170 | 170 | 163 | 170 | 110,000 |
1998/04/21 | 174 | 174 | 170 | 170 | 89,000 |
1998/04/20 | 170 | 175 | 166 | 173 | 38,000 |
1998/04/17 | 170 | 173 | 163 | 171 | 251,000 |
1998/04/16 | 178 | 178 | 170 | 173 | 274,000 |
1998/04/15 | 179 | 179 | 173 | 173 | 61,000 |
1998/04/14 | 178 | 180 | 178 | 179 | 69,000 |
1998/04/13 | 173 | 180 | 167 | 180 | 85,000 |
1998/04/10 | 178 | 180 | 175 | 175 | 178,000 |
1998/04/09 | 184 | 184 | 174 | 179 | 306,000 |
1998/04/08 | 181 | 182 | 175 | 182 | 503,000 |
1998/04/07 | 164 | 180 | 161 | 177 | 383,000 |
1998/04/06 | 159 | 159 | 150 | 154 | 374,000 |
1998/04/03 | 140 | 154 | 140 | 145 | 440,000 |
1998/04/02 | 154 | 154 | 135 | 138 | 668,000 |
1998/04/01 | 158 | 163 | 150 | 153 | 563,000 |
1998/03/31 | 165 | 165 | 160 | 163 | 358,000 |
1998/03/30 | 172 | 176 | 165 | 165 | 315,000 |
1998/03/27 | 179 | 183 | 170 | 171 | 401,000 |
1998/03/26 | 175 | 180 | 168 | 170 | 431,000 |
1998/03/25 | 176 | 178 | 169 | 173 | 1,174,000 |
1998/03/24 | 187 | 187 | 167 | 176 | 1,021,000 |
1998/03/23 | 194 | 196 | 187 | 187 | 577,000 |
1998/03/20 | 191 | 192 | 187 | 189 | 613,000 |
1998/03/19 | 191 | 195 | 191 | 193 | 372,000 |
1998/03/18 | 197 | 198 | 192 | 192 | 352,000 |
1998/03/17 | 201 | 201 | 196 | 197 | 240,000 |
1998/03/16 | 210 | 210 | 200 | 201 | 133,000 |
1998/03/13 | 191 | 203 | 191 | 201 | 369,000 |
1998/03/12 | 199 | 199 | 191 | 191 | 247,000 |
1998/03/11 | 208 | 208 | 197 | 199 | 361,000 |
1998/03/10 | 207 | 210 | 203 | 207 | 930,000 |
1998/03/09 | 225 | 227 | 216 | 218 | 238,000 |
1998/03/06 | 213 | 220 | 213 | 220 | 471,000 |
1998/03/05 | 215 | 221 | 215 | 218 | 281,000 |
1998/03/04 | 222 | 222 | 216 | 220 | 256,000 |
1998/03/03 | 210 | 222 | 210 | 220 | 480,000 |
1998/03/02 | 216 | 220 | 210 | 218 | 371,000 |
1998/02/27 | 206 | 210 | 205 | 209 | 201,000 |
1998/02/26 | 192 | 205 | 192 | 200 | 133,000 |
1998/02/25 | 195 | 195 | 187 | 192 | 349,000 |
1998/02/24 | 205 | 205 | 190 | 195 | 703,000 |
1998/02/23 | 206 | 206 | 197 | 202 | 241,000 |
1998/02/20 | 196 | 197 | 191 | 197 | 190,000 |
1998/02/19 | 186 | 196 | 186 | 191 | 327,000 |
1998/02/18 | 190 | 196 | 186 | 186 | 653,000 |
1998/02/17 | 198 | 198 | 183 | 187 | 1,030,000 |
1998/02/16 | 220 | 220 | 195 | 205 | 549,000 |
1998/02/13 | 230 | 230 | 220 | 225 | 470,000 |
1998/02/12 | 230 | 244 | 223 | 223 | 827,000 |
1998/02/10 | 220 | 229 | 220 | 228 | 512,000 |
1998/02/09 | 218 | 219 | 210 | 219 | 333,000 |
1998/02/06 | 210 | 220 | 202 | 215 | 1,309,000 |
1998/02/05 | 185 | 210 | 185 | 207 | 1,004,000 |
1998/02/04 | 185 | 192 | 180 | 180 | 134,000 |
1998/02/03 | 185 | 199 | 180 | 181 | 194,000 |
1998/02/02 | 175 | 180 | 175 | 180 | 186,000 |
1998/01/30 | 190 | 193 | 165 | 185 | 550,000 |
1998/01/29 | 220 | 222 | 190 | 198 | 568,000 |
1998/01/28 | 200 | 209 | 190 | 209 | 1,121,000 |
1998/01/27 | 200 | 204 | 179 | 195 | 1,151,000 |
1998/01/26 | 189 | 200 | 182 | 200 | 1,193,000 |
1998/01/23 | 148 | 159 | 144 | 159 | 1,218,000 |
1998/01/22 | 133 | 152 | 130 | 144 | 1,270,000 |
1998/01/21 | 134 | 136 | 125 | 134 | 793,000 |
1998/01/20 | 107 | 119 | 106 | 119 | 528,000 |
1998/01/19 | 105 | 110 | 100 | 103 | 1,574,000 |
1998/01/16 | 101 | 107 | 100 | 107 | 700,000 |
1998/01/14 | 102 | 105 | 99 | 99 | 732,000 |
1998/01/13 | 102 | 105 | 101 | 101 | 345,000 |
1998/01/12 | 98 | 105 | 97 | 102 | 138,000 |
1998/01/09 | 105 | 109 | 99 | 100 | 279,000 |
1998/01/08 | 111 | 115 | 106 | 106 | 918,000 |
1998/01/07 | 107 | 114 | 105 | 114 | 351,000 |
1998/01/06 | 97 | 105 | 96 | 105 | 564,000 |
1998/01/05 | 96 | 100 | 96 | 97 | 352,000 |