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
1999/12/30 100 103 100 103 71,000
1999/12/29 101 103 100 100 136,000
1999/12/28 105 105 101 101 68,000
1999/12/27 101 105 100 101 152,000
1999/12/24 102 104 101 101 150,000
1999/12/22 102 106 100 101 329,000
1999/12/21 101 105 101 102 160,000
1999/12/20 101 101 100 101 154,000
1999/12/17 103 105 101 101 109,000
1999/12/16 102 103 100 103 242,000
1999/12/15 103 103 102 102 181,000
1999/12/14 105 106 103 103 120,000
1999/12/13 105 108 105 106 80,000
1999/12/10 110 112 105 107 367,000
1999/12/09 115 115 110 110 204,000
1999/12/08 115 117 114 114 217,000
1999/12/07 118 125 115 118 791,000
1999/12/06 111 114 111 113 285,000
1999/12/03 107 110 107 110 199,000
1999/12/02 108 111 106 107 298,000
1999/12/01 107 112 106 106 340,000
1999/11/30 103 107 102 102 329,000
1999/11/29 107 107 101 103 115,000
1999/11/26 105 105 100 102 160,000
1999/11/25 105 105 100 100 444,000
1999/11/24 109 112 105 106 82,000
1999/11/22 110 114 100 102 202,000
1999/11/19 106 110 106 110 76,000
1999/11/18 109 109 106 109 161,000
1999/11/17 102 104 100 103 329,000
1999/11/16 100 103 98 100 214,000
1999/11/15 102 103 101 101 127,000
1999/11/12 102 106 102 103 225,000
1999/11/11 111 111 102 102 375,000
1999/11/10 111 111 110 111 165,000
1999/11/09 113 115 111 112 104,000
1999/11/08 114 119 112 113 135,000
1999/11/05 115 116 110 111 141,000
1999/11/04 122 122 115 119 168,000
1999/11/02 119 122 119 122 152,000
1999/11/01 124 124 119 119 162,000
1999/10/29 116 120 115 119 158,000
1999/10/28 121 123 115 116 123,000
1999/10/27 120 121 115 120 157,000
1999/10/26 128 128 120 120 650,000
1999/10/25 124 129 123 128 1,154,000
1999/10/22 114 119 113 118 996,000
1999/10/21 109 117 109 112 989,000
1999/10/20 108 108 105 106 122,000
1999/10/19 104 105 103 105 60,000
1999/10/18 105 107 103 103 93,000
1999/10/15 108 108 104 105 108,000
1999/10/14 108 109 103 103 406,000
1999/10/13 104 106 104 104 259,000
1999/10/12 103 105 102 103 291,000
1999/10/08 103 103 101 101 163,000
1999/10/07 107 107 103 103 168,000
1999/10/06 106 107 106 106 190,000
1999/10/05 107 107 105 106 137,000
1999/10/04 106 109 106 108 142,000
1999/10/01 103 105 101 103 135,000
1999/09/30 100 102 100 100 446,000
1999/09/29 100 102 100 102 183,000
1999/09/28 101 102 100 100 183,000
1999/09/27 106 106 100 101 229,000
1999/09/24 105 106 100 101 427,000
1999/09/22 105 109 105 106 153,000
1999/09/21 107 109 105 109 211,000
1999/09/20 110 110 108 110 58,000
1999/09/17 110 111 107 110 246,000
1999/09/16 105 108 105 108 135,000
1999/09/14 108 108 105 108 442,000
1999/09/13 108 113 108 108 256,000
1999/09/10 107 110 107 109 335,000
1999/09/09 112 114 109 109 210,000
1999/09/08 115 115 110 113 188,000
1999/09/07 115 115 113 114 118,000
1999/09/06 115 117 115 115 185,000
1999/09/03 116 116 113 113 183,000
1999/09/02 114 115 112 115 352,000
1999/09/01 115 116 110 111 603,000
1999/08/31 117 118 109 117 1,746,000
1999/08/30 110 118 110 117 684,000
1999/08/27 113 114 112 112 366,000
1999/08/26 113 115 112 112 323,000
1999/08/25 120 120 112 113 627,000
1999/08/24 119 122 117 120 216,000
1999/08/23 116 120 116 117 398,000
1999/08/20 112 115 111 115 579,000
1999/08/19 115 119 110 110 868,000
1999/08/18 107 120 107 115 869,000
1999/08/17 130 131 127 127 79,000
1999/08/16 127 130 127 130 52,000
1999/08/13 128 128 126 126 32,000
1999/08/12 127 128 127 128 77,000
1999/08/11 127 128 124 125 51,000
1999/08/10 124 128 124 128 30,000
1999/08/09 125 129 123 123 78,000
1999/08/06 130 130 122 122 187,000
1999/08/05 132 135 130 131 178,000
1999/08/04 133 134 132 133 154,000
1999/08/03 135 137 133 134 98,000
1999/08/02 135 138 134 135 128,000
1999/07/30 135 140 134 140 143,000
1999/07/29 139 139 134 134 92,000
1999/07/28 137 138 134 135 94,000
1999/07/27 136 136 134 135 165,000
1999/07/26 134 138 134 136 70,000
1999/07/23 139 139 134 135 112,000
1999/07/22 139 142 133 140 101,000
1999/07/21 135 139 133 139 126,000
1999/07/19 133 135 133 133 124,000
1999/07/16 131 140 131 133 153,000
1999/07/15 136 139 132 132 362,000
1999/07/14 136 140 135 135 232,000
1999/07/13 142 142 136 136 301,000
1999/07/12 145 145 137 137 254,000
1999/07/09 138 145 137 145 104,000
1999/07/08 144 145 139 140 94,000
1999/07/07 140 145 139 145 329,000
1999/07/06 140 141 137 139 210,000
1999/07/05 140 141 138 140 100,000
1999/07/02 140 142 138 139 73,000
1999/07/01 138 144 135 141 162,000
1999/06/30 142 145 136 137 454,000
1999/06/29 145 147 142 142 157,000
1999/06/28 141 145 140 142 85,000
1999/06/25 142 143 140 140 146,000
1999/06/24 141 143 140 140 179,000
1999/06/23 142 145 140 141 125,000
1999/06/22 147 149 142 147 186,000
1999/06/21 140 148 140 148 296,000
1999/06/18 149 150 139 139 361,000
1999/06/17 150 150 146 146 271,000
1999/06/16 145 150 143 149 603,000
1999/06/15 144 146 140 141 273,000
1999/06/14 143 143 139 143 88,000
1999/06/11 143 143 136 136 376,000
1999/06/10 137 138 134 138 178,000
1999/06/09 136 137 130 137 141,000
1999/06/08 135 136 133 136 175,000
1999/06/07 135 135 133 133 115,000
1999/06/04 130 133 130 133 76,000
1999/06/03 130 130 128 129 137,000
1999/06/02 131 132 129 130 67,000
1999/06/01 131 133 127 133 140,000
1999/05/31 134 137 125 137 148,000
1999/05/28 137 137 134 134 189,000
1999/05/27 135 137 133 137 245,000
1999/05/26 134 137 133 133 49,000
1999/05/25 135 139 133 134 136,000
1999/05/24 133 135 133 135 37,000
1999/05/21 133 135 132 132 110,000
1999/05/20 135 136 131 132 198,000
1999/05/19 135 138 134 134 96,000
1999/05/18 138 140 134 134 230,000
1999/05/17 145 146 140 143 182,000
1999/05/14 143 150 143 149 230,000
1999/05/13 147 147 143 143 379,000
1999/05/12 150 150 147 149 224,000
1999/05/11 155 157 151 151 539,000
1999/05/10 147 155 145 155 706,000
1999/05/07 145 147 145 147 346,000
1999/05/06 137 143 137 143 216,000
1999/04/30 140 142 135 136 243,000
1999/04/28 144 144 128 136 507,000
1999/04/27 142 144 141 142 170,000
1999/04/26 143 144 140 140 146,000
1999/04/23 140 145 140 143 112,000
1999/04/22 142 142 138 140 211,000
1999/04/21 144 147 143 145 128,000
1999/04/20 150 150 146 147 110,000
1999/04/19 149 150 146 149 208,000
1999/04/16 149 150 145 145 174,000
1999/04/15 142 149 141 141 232,000
1999/04/14 150 155 145 147 436,000
1999/04/13 145 148 145 147 158,000
1999/04/12 143 146 141 142 271,000
1999/04/09 150 150 146 146 390,000
1999/04/08 145 149 142 149 692,000
1999/04/07 133 148 133 145 1,181,000
1999/04/06 127 130 125 130 288,000
1999/04/05 127 130 127 127 173,000
1999/04/02 130 132 127 127 125,000
1999/04/01 125 131 124 130 170,000
1999/03/31 130 130 123 130 171,000
1999/03/30 130 130 128 130 107,000
1999/03/29 127 128 124 128 210,000
1999/03/26 128 130 126 127 96,000
1999/03/25 126 129 126 127 99,000
1999/03/24 126 130 126 126 149,000
1999/03/23 125 130 125 126 324,000
1999/03/19 130 132 125 125 154,000
1999/03/18 135 135 130 130 168,000
1999/03/17 142 146 132 136 535,000
1999/03/16 130 140 124 140 748,000
1999/03/15 129 129 123 125 283,000
1999/03/12 129 130 124 126 512,000
1999/03/11 129 130 126 130 210,000
1999/03/10 125 129 123 129 263,000
1999/03/09 122 126 122 124 77,000
1999/03/08 130 133 121 126 171,000
1999/03/05 129 129 126 128 124,000
1999/03/04 130 130 124 127 118,000
1999/03/03 132 135 125 127 505,000
1999/03/02 119 121 116 117 183,000
1999/03/01 122 123 118 118 174,000
1999/02/26 123 123 118 121 143,000
1999/02/25 119 124 118 124 219,000
1999/02/24 120 121 118 119 241,000
1999/02/23 121 124 120 122 284,000
1999/02/22 119 124 119 121 140,000
1999/02/19 120 120 118 120 225,000
1999/02/18 130 130 123 123 81,000
1999/02/17 134 135 125 129 157,000
1999/02/16 127 134 127 134 95,000
1999/02/15 129 129 122 122 84,000
1999/02/12 120 121 116 119 287,000
1999/02/10 120 125 120 122 210,000
1999/02/09 124 125 120 120 163,000
1999/02/08 126 126 125 125 39,000
1999/02/05 130 131 125 125 151,000
1999/02/04 134 134 128 130 49,000
1999/02/03 131 132 128 129 160,000
1999/02/02 140 142 137 138 97,000
1999/02/01 139 140 135 139 124,000
1999/01/29 134 136 130 131 121,000
1999/01/28 139 139 132 135 60,000
1999/01/27 132 139 130 139 125,000
1999/01/26 128 132 126 132 139,000
1999/01/25 129 130 126 128 116,000
1999/01/22 127 129 127 129 109,000
1999/01/21 124 127 124 127 107,000
1999/01/20 120 128 120 128 66,000
1999/01/19 129 129 120 122 99,000
1999/01/18 132 132 120 127 68,000
1999/01/14 127 130 125 127 124,000
1999/01/13 126 129 124 129 178,000
1999/01/12 120 125 119 125 141,000
1999/01/11 120 120 118 119 82,000
1999/01/08 121 121 118 118 132,000
1999/01/07 129 129 119 119 195,000
1999/01/06 115 120 115 118 244,000
1999/01/05 119 120 115 116 163,000
1999/01/04 119 120 117 118 62,000

このページの先頭へ