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 |