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
2000/12/29 92 94 92 92 81,000
2000/12/28 95 95 91 94 186,000
2000/12/27 95 95 93 94 236,000
2000/12/26 90 92 90 91 119,000
2000/12/25 90 92 89 92 85,000
2000/12/22 88 90 88 90 131,000
2000/12/21 86 88 85 88 323,000
2000/12/20 92 92 86 89 179,000
2000/12/19 95 95 90 92 193,000
2000/12/18 99 99 93 94 135,000
2000/12/15 96 99 95 97 197,000
2000/12/14 98 99 96 96 137,000
2000/12/13 100 100 99 99 88,000
2000/12/12 102 102 99 102 142,000
2000/12/11 102 104 98 102 211,000
2000/12/08 99 102 99 101 268,000
2000/12/07 100 108 100 104 240,000
2000/12/06 106 106 102 102 121,000
2000/12/05 107 110 102 107 497,000
2000/12/04 111 114 106 107 486,000
2000/12/01 104 109 103 106 801,000
2000/11/30 99 104 96 104 216,000
2000/11/29 100 100 96 98 104,000
2000/11/28 96 100 96 100 148,000
2000/11/27 101 102 95 96 258,000
2000/11/24 100 101 98 100 159,000
2000/11/22 99 102 98 100 149,000
2000/11/21 104 104 97 97 205,000
2000/11/20 97 102 97 102 239,000
2000/11/17 96 98 95 96 79,000
2000/11/16 98 99 96 96 66,000
2000/11/15 100 102 98 99 171,000
2000/11/14 95 97 92 97 146,000
2000/11/13 95 97 95 95 82,000
2000/11/10 96 98 95 98 93,000
2000/11/09 100 104 99 99 134,000
2000/11/08 105 106 98 100 328,000
2000/11/07 110 114 104 108 548,000
2000/11/06 105 111 100 110 976,000
2000/11/02 104 104 98 104 515,000
2000/11/01 95 105 90 105 441,000
2000/10/31 86 92 86 89 151,000
2000/10/30 85 86 84 85 100,000
2000/10/27 87 87 85 85 112,000
2000/10/26 85 88 85 87 117,000
2000/10/25 85 86 85 86 131,000
2000/10/24 89 89 85 85 132,000
2000/10/23 87 90 87 88 87,000
2000/10/20 88 90 87 87 73,000
2000/10/19 86 88 85 85 207,000
2000/10/18 89 89 85 86 82,000
2000/10/17 91 92 89 90 73,000
2000/10/16 90 91 88 91 86,000
2000/10/13 85 89 85 87 141,000
2000/10/12 89 90 88 89 32,000
2000/10/11 86 89 86 89 189,000
2000/10/10 88 88 85 88 188,000
2000/10/06 89 90 87 89 155,000
2000/10/05 90 91 89 89 104,000
2000/10/04 93 93 89 90 93,000
2000/10/03 93 93 91 93 473,000
2000/10/02 88 93 88 93 121,000
2000/09/29 88 90 87 89 286,000
2000/09/28 90 92 87 87 451,000
2000/09/27 93 94 92 94 102,000
2000/09/26 98 98 83 94 190,000
2000/09/25 98 98 96 98 44,000
2000/09/22 100 100 96 99 150,000
2000/09/21 99 100 98 100 65,000
2000/09/20 97 100 97 100 139,000
2000/09/19 96 98 94 98 158,000
2000/09/18 99 100 97 97 71,000
2000/09/14 99 100 98 99 91,000
2000/09/13 98 100 98 99 73,000
2000/09/12 99 99 98 98 70,000
2000/09/11 100 100 98 98 82,000
2000/09/08 100 100 99 99 159,000
2000/09/07 98 100 98 100 66,000
2000/09/06 98 99 98 98 99,000
2000/09/05 97 99 97 97 76,000
2000/09/04 99 99 97 97 103,000
2000/09/01 99 100 98 98 98,000
2000/08/31 100 100 99 100 90,000
2000/08/30 100 101 99 100 20,000
2000/08/29 99 101 99 100 178,000
2000/08/28 101 102 99 99 126,000
2000/08/25 100 101 99 101 388,000
2000/08/24 100 101 99 100 101,000
2000/08/23 101 101 100 100 103,000
2000/08/22 100 101 99 101 66,000
2000/08/21 100 101 100 101 97,000
2000/08/18 101 101 100 101 120,000
2000/08/17 101 102 100 102 93,000
2000/08/16 101 102 100 101 102,000
2000/08/15 101 102 100 101 109,000
2000/08/14 100 102 100 102 71,000
2000/08/11 100 102 100 102 48,000
2000/08/10 101 102 100 100 58,000
2000/08/09 102 102 100 100 38,000
2000/08/08 102 103 100 102 75,000
2000/08/07 100 102 99 102 113,000
2000/08/04 99 101 99 100 102,000
2000/08/03 101 102 99 101 132,000
2000/08/02 99 102 99 101 65,000
2000/08/01 99 102 98 98 292,000
2000/07/31 101 102 100 100 228,000
2000/07/28 102 102 101 102 154,000
2000/07/27 103 103 101 103 209,000
2000/07/26 105 105 103 103 90,000
2000/07/25 103 105 102 105 146,000
2000/07/24 106 106 104 105 102,000
2000/07/21 107 107 104 106 244,000
2000/07/19 106 107 105 107 133,000
2000/07/18 112 112 104 107 467,000
2000/07/17 112 114 112 112 147,000
2000/07/14 114 115 111 112 211,000
2000/07/13 114 114 112 113 206,000
2000/07/12 120 120 115 117 320,000
2000/07/11 116 118 115 118 372,000
2000/07/10 115 117 114 116 191,000
2000/07/07 116 116 113 114 94,000
2000/07/06 112 118 110 115 234,000
2000/07/05 115 118 112 112 258,000
2000/07/04 120 120 114 115 527,000
2000/07/03 111 119 111 118 668,000
2000/06/30 113 113 109 111 347,000
2000/06/29 109 114 109 112 750,000
2000/06/28 107 109 106 109 207,000
2000/06/27 105 107 104 107 185,000
2000/06/26 105 105 103 105 57,000
2000/06/23 104 105 103 103 75,000
2000/06/22 106 106 103 103 189,000
2000/06/21 106 106 104 106 132,000
2000/06/20 107 107 104 105 150,000
2000/06/19 107 107 104 107 116,000
2000/06/16 106 107 105 107 196,000
2000/06/15 105 107 103 104 121,000
2000/06/14 107 107 105 105 88,000
2000/06/13 108 109 105 105 174,000
2000/06/12 105 107 103 107 237,000
2000/06/09 107 108 104 104 351,000
2000/06/08 118 119 101 109 2,023,000
2000/06/07 97 98 96 98 194,000
2000/06/06 97 98 96 97 206,000
2000/06/05 100 100 97 97 126,000
2000/06/02 99 100 97 97 328,000
2000/06/01 99 99 96 99 272,000
2000/05/31 100 101 98 99 166,000
2000/05/30 100 101 98 98 110,000
2000/05/29 97 99 97 99 130,000
2000/05/26 101 101 96 97 273,000
2000/05/25 100 102 100 101 58,000
2000/05/24 100 102 100 102 196,000
2000/05/23 103 103 100 103 411,000
2000/05/22 104 104 102 103 106,000
2000/05/19 103 104 102 104 255,000
2000/05/18 105 105 103 103 94,000
2000/05/17 108 108 105 105 170,000
2000/05/16 106 108 105 108 88,000
2000/05/15 104 106 103 105 139,000
2000/05/12 102 104 102 102 70,000
2000/05/11 105 105 102 102 252,000
2000/05/10 105 106 103 105 91,000
2000/05/09 105 111 103 107 132,000
2000/05/08 104 105 103 103 121,000
2000/05/02 105 105 103 103 42,000
2000/05/01 102 105 102 105 118,000
2000/04/28 102 105 102 102 128,000
2000/04/27 103 104 102 103 103,000
2000/04/26 105 106 102 105 113,000
2000/04/25 103 106 102 105 193,000
2000/04/24 103 107 103 103 87,000
2000/04/21 105 109 102 103 230,000
2000/04/20 105 105 102 105 129,000
2000/04/19 108 108 103 105 32,000
2000/04/18 109 110 102 108 167,000
2000/04/17 105 109 103 108 285,000
2000/04/14 114 115 113 115 108,000
2000/04/13 114 117 113 114 211,000
2000/04/12 115 116 113 115 144,000
2000/04/11 114 116 112 116 180,000
2000/04/10 116 117 115 117 193,000
2000/04/07 114 116 113 115 306,000
2000/04/06 119 119 112 112 517,000
2000/04/05 110 118 110 118 846,000
2000/04/04 108 114 107 108 289,000
2000/04/03 104 106 103 106 107,000
2000/03/31 105 106 102 104 302,000
2000/03/30 108 108 105 105 91,000
2000/03/29 104 108 104 107 181,000
2000/03/28 102 105 102 103 108,000
2000/03/27 102 105 101 102 212,000
2000/03/24 103 105 101 105 146,000
2000/03/23 103 105 102 103 128,000
2000/03/22 106 106 102 103 159,000
2000/03/21 104 107 104 106 89,000
2000/03/17 107 108 105 108 84,000
2000/03/16 104 107 103 107 129,000
2000/03/15 106 108 102 106 304,000
2000/03/14 104 109 104 109 174,000
2000/03/13 111 112 104 106 176,000
2000/03/10 116 116 109 111 441,000
2000/03/09 105 107 105 105 98,000
2000/03/08 105 108 104 105 64,000
2000/03/07 112 112 106 109 96,000
2000/03/06 110 111 107 109 252,000
2000/03/03 100 109 100 105 559,000
2000/03/02 105 125 104 125 536,000
2000/03/01 99 104 95 104 503,000
2000/02/29 100 100 94 97 355,000
2000/02/28 100 101 99 99 112,000
2000/02/25 99 101 98 101 206,000
2000/02/24 100 102 100 100 113,000
2000/02/23 100 101 99 100 166,000
2000/02/22 99 99 98 99 185,000
2000/02/21 101 101 98 98 303,000
2000/02/18 100 101 100 100 316,000
2000/02/17 103 103 100 100 145,000
2000/02/16 100 104 100 103 260,000
2000/02/15 101 104 100 100 181,000
2000/02/14 105 105 101 102 216,000
2000/02/10 105 107 105 105 193,000
2000/02/09 108 110 106 106 115,000
2000/02/08 108 112 106 110 143,000
2000/02/07 115 115 108 113 142,000
2000/02/04 119 120 115 115 147,000
2000/02/03 117 120 115 118 332,000
2000/02/02 121 122 116 117 775,000
2000/02/01 124 124 116 116 913,000
2000/01/31 112 123 109 116 1,046,000
2000/01/28 107 107 103 103 70,000
2000/01/27 105 110 105 106 116,000
2000/01/26 105 108 105 108 91,000
2000/01/25 105 109 105 105 108,000
2000/01/24 110 112 107 107 97,000
2000/01/21 113 113 107 107 221,000
2000/01/20 106 110 106 110 49,000
2000/01/19 108 108 104 106 155,000
2000/01/18 114 116 105 109 350,000
2000/01/17 106 112 106 112 170,000
2000/01/14 105 106 103 106 67,000
2000/01/13 105 106 102 102 90,000
2000/01/12 105 110 104 105 236,000
2000/01/11 103 105 102 105 162,000
2000/01/07 100 102 100 101 149,000
2000/01/06 103 103 100 100 117,000
2000/01/05 100 103 100 103 101,000
2000/01/04 103 105 100 100 70,000

このページの先頭へ