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 |
---|---|---|---|---|---|
2001/12/28 | 125 | 132 | 125 | 132 | 1,413,000 |
2001/12/27 | 115 | 125 | 115 | 124 | 1,749,000 |
2001/12/26 | 113 | 114 | 110 | 114 | 1,078,000 |
2001/12/25 | 110 | 113 | 105 | 112 | 1,246,000 |
2001/12/21 | 109 | 110 | 102 | 105 | 1,012,000 |
2001/12/20 | 100 | 109 | 97 | 108 | 1,571,000 |
2001/12/19 | 88 | 98 | 87 | 96 | 1,286,000 |
2001/12/18 | 103 | 104 | 87 | 88 | 1,809,000 |
2001/12/17 | 110 | 110 | 103 | 104 | 371,000 |
2001/12/14 | 105 | 109 | 104 | 106 | 921,000 |
2001/12/13 | 118 | 118 | 108 | 110 | 478,000 |
2001/12/12 | 106 | 113 | 105 | 113 | 961,000 |
2001/12/11 | 120 | 120 | 104 | 111 | 1,064,000 |
2001/12/10 | 126 | 128 | 121 | 122 | 982,000 |
2001/12/07 | 134 | 138 | 120 | 121 | 1,607,000 |
2001/12/06 | 143 | 150 | 137 | 139 | 755,000 |
2001/12/05 | 149 | 151 | 143 | 143 | 793,000 |
2001/12/04 | 151 | 151 | 147 | 149 | 600,000 |
2001/12/03 | 158 | 158 | 149 | 151 | 403,000 |
2001/11/30 | 151 | 154 | 150 | 153 | 316,000 |
2001/11/29 | 156 | 156 | 153 | 155 | 284,000 |
2001/11/28 | 161 | 161 | 157 | 157 | 371,000 |
2001/11/27 | 166 | 166 | 161 | 162 | 177,000 |
2001/11/26 | 156 | 165 | 156 | 165 | 266,000 |
2001/11/22 | 158 | 159 | 154 | 157 | 373,000 |
2001/11/21 | 160 | 161 | 158 | 159 | 376,000 |
2001/11/20 | 165 | 167 | 162 | 162 | 368,000 |
2001/11/19 | 162 | 165 | 159 | 160 | 409,000 |
2001/11/16 | 150 | 159 | 149 | 159 | 430,000 |
2001/11/15 | 150 | 154 | 147 | 154 | 425,000 |
2001/11/14 | 155 | 163 | 150 | 152 | 406,000 |
2001/11/13 | 150 | 154 | 143 | 150 | 633,000 |
2001/11/12 | 160 | 160 | 152 | 154 | 636,000 |
2001/11/09 | 171 | 171 | 162 | 162 | 391,000 |
2001/11/08 | 166 | 168 | 162 | 166 | 477,000 |
2001/11/07 | 168 | 171 | 167 | 168 | 475,000 |
2001/11/06 | 172 | 173 | 168 | 168 | 395,000 |
2001/11/05 | 173 | 174 | 171 | 172 | 169,000 |
2001/11/02 | 169 | 175 | 169 | 174 | 490,000 |
2001/11/01 | 176 | 177 | 168 | 169 | 422,000 |
2001/10/31 | 177 | 178 | 175 | 177 | 276,000 |
2001/10/30 | 176 | 178 | 175 | 178 | 314,000 |
2001/10/29 | 181 | 183 | 179 | 181 | 499,000 |
2001/10/26 | 190 | 191 | 183 | 185 | 834,000 |
2001/10/25 | 195 | 197 | 188 | 188 | 2,282,000 |
2001/10/24 | 183 | 192 | 176 | 186 | 3,175,000 |
2001/10/23 | 164 | 169 | 163 | 169 | 736,000 |
2001/10/22 | 161 | 164 | 159 | 162 | 311,000 |
2001/10/19 | 166 | 166 | 159 | 160 | 956,000 |
2001/10/18 | 165 | 167 | 163 | 164 | 406,000 |
2001/10/17 | 164 | 167 | 162 | 165 | 400,000 |
2001/10/16 | 160 | 165 | 160 | 165 | 556,000 |
2001/10/15 | 159 | 164 | 159 | 164 | 344,000 |
2001/10/12 | 168 | 169 | 161 | 161 | 476,000 |
2001/10/11 | 161 | 165 | 159 | 165 | 453,000 |
2001/10/10 | 160 | 164 | 158 | 159 | 416,000 |
2001/10/09 | 167 | 168 | 162 | 165 | 259,000 |
2001/10/05 | 171 | 172 | 168 | 169 | 339,000 |
2001/10/04 | 173 | 175 | 170 | 172 | 316,000 |
2001/10/03 | 176 | 177 | 171 | 171 | 362,000 |
2001/10/02 | 174 | 174 | 170 | 174 | 267,000 |
2001/10/01 | 168 | 174 | 165 | 170 | 284,000 |
2001/09/28 | 164 | 169 | 164 | 169 | 503,000 |
2001/09/27 | 162 | 165 | 160 | 162 | 617,000 |
2001/09/26 | 168 | 173 | 162 | 166 | 878,000 |
2001/09/25 | 190 | 190 | 168 | 172 | 521,000 |
2001/09/21 | 176 | 180 | 175 | 180 | 735,000 |
2001/09/20 | 190 | 193 | 182 | 184 | 303,000 |
2001/09/19 | 190 | 196 | 188 | 194 | 641,000 |
2001/09/18 | 178 | 185 | 175 | 183 | 371,000 |
2001/09/17 | 180 | 182 | 173 | 173 | 474,000 |
2001/09/14 | 185 | 192 | 178 | 190 | 543,000 |
2001/09/13 | 175 | 183 | 173 | 180 | 601,000 |
2001/09/12 | 168 | 185 | 168 | 170 | 1,566,000 |
2001/09/11 | 193 | 196 | 189 | 193 | 832,000 |
2001/09/10 | 196 | 199 | 192 | 192 | 847,000 |
2001/09/07 | 200 | 203 | 198 | 200 | 369,000 |
2001/09/06 | 196 | 207 | 196 | 203 | 505,000 |
2001/09/05 | 205 | 205 | 198 | 200 | 507,000 |
2001/09/04 | 202 | 208 | 193 | 208 | 1,241,000 |
2001/09/03 | 208 | 214 | 203 | 204 | 855,000 |
2001/08/31 | 210 | 213 | 206 | 209 | 1,175,000 |
2001/08/30 | 230 | 233 | 213 | 215 | 2,268,000 |
2001/08/29 | 230 | 250 | 225 | 239 | 5,814,000 |
2001/08/28 | 220 | 221 | 216 | 220 | 544,000 |
2001/08/27 | 222 | 222 | 214 | 217 | 453,000 |
2001/08/24 | 220 | 222 | 213 | 213 | 348,000 |
2001/08/23 | 221 | 227 | 215 | 216 | 664,000 |
2001/08/22 | 210 | 227 | 210 | 218 | 1,211,000 |
2001/08/21 | 213 | 215 | 210 | 212 | 419,000 |
2001/08/20 | 213 | 213 | 206 | 213 | 792,000 |
2001/08/17 | 219 | 219 | 213 | 215 | 434,000 |
2001/08/16 | 218 | 218 | 211 | 214 | 832,000 |
2001/08/15 | 212 | 219 | 206 | 216 | 906,000 |
2001/08/14 | 210 | 213 | 206 | 210 | 977,000 |
2001/08/13 | 217 | 219 | 207 | 212 | 1,558,000 |
2001/08/10 | 211 | 212 | 204 | 207 | 1,390,000 |
2001/08/09 | 215 | 220 | 208 | 212 | 1,877,000 |
2001/08/08 | 222 | 229 | 217 | 220 | 2,078,000 |
2001/08/07 | 222 | 233 | 212 | 218 | 5,857,000 |
2001/08/06 | 211 | 233 | 207 | 231 | 5,653,000 |
2001/08/03 | 186 | 204 | 184 | 201 | 2,417,000 |
2001/08/02 | 171 | 185 | 168 | 183 | 1,009,000 |
2001/08/01 | 173 | 173 | 168 | 170 | 442,000 |
2001/07/31 | 166 | 170 | 163 | 168 | 976,000 |
2001/07/30 | 178 | 180 | 168 | 168 | 750,000 |
2001/07/27 | 179 | 182 | 178 | 180 | 554,000 |
2001/07/26 | 181 | 181 | 176 | 178 | 669,000 |
2001/07/25 | 175 | 186 | 175 | 177 | 1,377,000 |
2001/07/24 | 172 | 181 | 172 | 181 | 1,816,000 |
2001/07/23 | 186 | 188 | 177 | 182 | 1,365,000 |
2001/07/19 | 195 | 196 | 187 | 193 | 1,546,000 |
2001/07/18 | 208 | 208 | 198 | 198 | 1,663,000 |
2001/07/17 | 208 | 209 | 205 | 205 | 957,000 |
2001/07/16 | 213 | 215 | 209 | 210 | 744,000 |
2001/07/13 | 223 | 223 | 213 | 213 | 990,000 |
2001/07/12 | 213 | 214 | 208 | 213 | 587,000 |
2001/07/11 | 208 | 212 | 206 | 208 | 889,000 |
2001/07/10 | 223 | 223 | 208 | 210 | 1,557,000 |
2001/07/09 | 206 | 225 | 205 | 218 | 3,223,000 |
2001/07/06 | 212 | 215 | 204 | 205 | 2,380,000 |
2001/07/05 | 218 | 219 | 212 | 217 | 1,590,000 |
2001/07/04 | 226 | 228 | 209 | 218 | 5,737,000 |
2001/07/03 | 245 | 250 | 228 | 233 | 3,608,000 |
2001/07/02 | 260 | 260 | 245 | 245 | 988,000 |
2001/06/29 | 253 | 262 | 250 | 262 | 1,062,000 |
2001/06/28 | 255 | 259 | 253 | 255 | 759,000 |
2001/06/27 | 253 | 264 | 252 | 260 | 1,129,000 |
2001/06/26 | 257 | 260 | 252 | 252 | 1,137,000 |
2001/06/25 | 265 | 265 | 259 | 262 | 487,000 |
2001/06/22 | 272 | 273 | 258 | 266 | 1,403,000 |
2001/06/21 | 257 | 267 | 256 | 267 | 1,704,000 |
2001/06/20 | 257 | 262 | 251 | 254 | 2,895,000 |
2001/06/19 | 268 | 281 | 265 | 267 | 2,501,000 |
2001/06/18 | 286 | 288 | 271 | 273 | 2,724,000 |
2001/06/15 | 297 | 298 | 291 | 293 | 1,482,000 |
2001/06/14 | 302 | 304 | 298 | 299 | 819,000 |
2001/06/13 | 301 | 305 | 301 | 302 | 602,000 |
2001/06/12 | 307 | 310 | 302 | 302 | 810,000 |
2001/06/11 | 314 | 318 | 307 | 311 | 1,062,000 |
2001/06/08 | 300 | 316 | 300 | 310 | 1,804,000 |
2001/06/07 | 301 | 305 | 298 | 302 | 1,079,000 |
2001/06/06 | 309 | 312 | 300 | 301 | 623,000 |
2001/06/05 | 300 | 312 | 297 | 308 | 1,420,000 |
2001/06/04 | 305 | 305 | 300 | 303 | 647,000 |
2001/06/01 | 301 | 302 | 298 | 301 | 807,000 |
2001/05/31 | 303 | 306 | 297 | 299 | 1,338,000 |
2001/05/30 | 297 | 307 | 294 | 304 | 3,544,000 |
2001/05/29 | 325 | 343 | 289 | 292 | 9,516,000 |
2001/05/28 | 318 | 323 | 315 | 321 | 1,502,000 |
2001/05/25 | 335 | 336 | 320 | 321 | 1,725,000 |
2001/05/24 | 334 | 341 | 332 | 334 | 6,475,000 |
2001/05/23 | 315 | 329 | 311 | 321 | 2,762,000 |
2001/05/22 | 324 | 331 | 318 | 320 | 3,914,000 |
2001/05/21 | 296 | 326 | 296 | 326 | 5,136,000 |
2001/05/18 | 298 | 300 | 294 | 296 | 721,000 |
2001/05/17 | 305 | 306 | 291 | 295 | 1,274,000 |
2001/05/16 | 303 | 307 | 297 | 299 | 1,857,000 |
2001/05/15 | 286 | 308 | 286 | 300 | 2,373,000 |
2001/05/14 | 294 | 294 | 285 | 293 | 2,279,000 |
2001/05/11 | 305 | 309 | 297 | 301 | 1,541,000 |
2001/05/10 | 317 | 322 | 305 | 305 | 3,269,000 |
2001/05/09 | 290 | 323 | 283 | 322 | 8,077,000 |
2001/05/08 | 304 | 309 | 292 | 292 | 4,866,000 |
2001/05/07 | 330 | 330 | 312 | 312 | 2,289,000 |
2001/05/02 | 337 | 339 | 326 | 329 | 2,749,000 |
2001/05/01 | 345 | 345 | 336 | 338 | 2,107,000 |
2001/04/27 | 337 | 342 | 329 | 342 | 2,200,000 |
2001/04/26 | 337 | 339 | 334 | 334 | 1,664,000 |
2001/04/25 | 342 | 342 | 332 | 337 | 2,081,000 |
2001/04/24 | 330 | 343 | 325 | 340 | 3,808,000 |
2001/04/23 | 337 | 341 | 328 | 330 | 2,099,000 |
2001/04/20 | 332 | 347 | 322 | 332 | 6,763,000 |
2001/04/19 | 357 | 357 | 336 | 337 | 6,251,000 |
2001/04/18 | 316 | 348 | 304 | 347 | 15,077,000 |
2001/04/17 | 343 | 349 | 325 | 326 | 6,100,000 |
2001/04/16 | 359 | 368 | 352 | 353 | 3,423,000 |
2001/04/13 | 351 | 365 | 334 | 359 | 9,358,000 |
2001/04/12 | 371 | 374 | 352 | 359 | 5,144,000 |
2001/04/11 | 389 | 389 | 370 | 376 | 2,021,000 |
2001/04/10 | 385 | 395 | 375 | 380 | 4,958,000 |
2001/04/09 | 360 | 388 | 354 | 388 | 5,372,000 |
2001/04/06 | 379 | 389 | 362 | 362 | 7,208,000 |
2001/04/05 | 359 | 383 | 352 | 380 | 11,501,000 |
2001/04/04 | 337 | 360 | 335 | 360 | 7,709,000 |
2001/04/03 | 329 | 343 | 326 | 337 | 3,159,000 |
2001/04/02 | 347 | 353 | 331 | 333 | 5,897,000 |
2001/03/30 | 340 | 348 | 335 | 345 | 8,297,000 |
2001/03/29 | 300 | 336 | 295 | 332 | 11,061,000 |
2001/03/28 | 300 | 309 | 280 | 300 | 5,862,000 |
2001/03/27 | 315 | 318 | 310 | 310 | 2,855,000 |
2001/03/26 | 313 | 330 | 303 | 319 | 7,204,000 |
2001/03/23 | 297 | 317 | 294 | 315 | 12,252,000 |
2001/03/22 | 288 | 297 | 282 | 297 | 6,073,000 |
2001/03/21 | 284 | 294 | 281 | 288 | 11,940,000 |
2001/03/19 | 265 | 280 | 264 | 279 | 13,315,000 |
2001/03/16 | 266 | 270 | 255 | 257 | 8,796,000 |
2001/03/15 | 238 | 265 | 230 | 263 | 9,431,000 |
2001/03/14 | 265 | 271 | 247 | 248 | 11,222,000 |
2001/03/13 | 225 | 263 | 224 | 260 | 10,625,000 |
2001/03/12 | 247 | 256 | 235 | 238 | 18,527,000 |
2001/03/09 | 218 | 238 | 216 | 237 | 17,336,000 |
2001/03/08 | 201 | 216 | 201 | 216 | 8,058,000 |
2001/03/07 | 196 | 198 | 191 | 193 | 1,507,000 |
2001/03/06 | 193 | 196 | 191 | 195 | 2,164,000 |
2001/03/05 | 195 | 198 | 187 | 189 | 3,646,000 |
2001/03/02 | 204 | 212 | 202 | 202 | 2,688,000 |
2001/03/01 | 216 | 219 | 205 | 206 | 5,925,000 |
2001/02/28 | 199 | 215 | 196 | 214 | 13,088,000 |
2001/02/27 | 192 | 197 | 192 | 197 | 2,706,000 |
2001/02/26 | 200 | 200 | 194 | 195 | 2,998,000 |
2001/02/23 | 205 | 208 | 198 | 200 | 6,680,000 |
2001/02/22 | 194 | 203 | 188 | 202 | 8,515,000 |
2001/02/21 | 197 | 203 | 192 | 192 | 8,238,000 |
2001/02/20 | 184 | 200 | 181 | 200 | 6,999,000 |
2001/02/19 | 195 | 197 | 181 | 186 | 8,328,000 |
2001/02/16 | 190 | 200 | 189 | 195 | 14,244,000 |
2001/02/15 | 187 | 197 | 186 | 190 | 15,082,000 |
2001/02/14 | 173 | 192 | 171 | 191 | 17,919,000 |
2001/02/13 | 179 | 181 | 172 | 175 | 10,448,000 |
2001/02/09 | 150 | 174 | 150 | 171 | 8,437,000 |
2001/02/08 | 152 | 153 | 145 | 150 | 2,016,000 |
2001/02/07 | 150 | 157 | 149 | 151 | 3,313,000 |
2001/02/06 | 147 | 152 | 146 | 147 | 1,883,000 |
2001/02/05 | 150 | 152 | 143 | 147 | 4,265,000 |
2001/02/02 | 157 | 162 | 155 | 155 | 3,601,000 |
2001/02/01 | 174 | 174 | 159 | 159 | 6,319,000 |
2001/01/31 | 160 | 170 | 154 | 169 | 9,076,000 |
2001/01/30 | 163 | 165 | 153 | 161 | 9,148,000 |
2001/01/29 | 168 | 177 | 165 | 166 | 21,038,000 |
2001/01/26 | 150 | 163 | 143 | 161 | 18,056,000 |
2001/01/25 | 135 | 145 | 134 | 145 | 4,679,000 |
2001/01/24 | 142 | 145 | 131 | 133 | 8,870,000 |
2001/01/23 | 122 | 139 | 118 | 139 | 8,850,000 |
2001/01/22 | 114 | 121 | 108 | 120 | 2,298,000 |
2001/01/19 | 118 | 118 | 112 | 112 | 1,265,000 |
2001/01/18 | 111 | 121 | 108 | 115 | 3,678,000 |
2001/01/17 | 125 | 128 | 113 | 114 | 8,543,000 |
2001/01/16 | 139 | 148 | 122 | 122 | 20,957,000 |
2001/01/15 | 91 | 119 | 91 | 119 | 4,665,000 |
2001/01/12 | 87 | 90 | 86 | 89 | 364,000 |
2001/01/11 | 88 | 89 | 83 | 87 | 396,000 |
2001/01/10 | 89 | 90 | 88 | 88 | 110,000 |
2001/01/09 | 90 | 91 | 88 | 89 | 158,000 |
2001/01/05 | 90 | 92 | 87 | 92 | 312,000 |
2001/01/04 | 91 | 92 | 89 | 91 | 119,000 |