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 |
---|---|---|---|---|---|
2002/12/30 | 118 | 120 | 118 | 118 | 146,000 |
2002/12/27 | 122 | 122 | 119 | 121 | 423,000 |
2002/12/26 | 118 | 122 | 116 | 122 | 312,000 |
2002/12/25 | 114 | 117 | 114 | 115 | 131,000 |
2002/12/24 | 113 | 115 | 113 | 115 | 312,000 |
2002/12/20 | 115 | 117 | 113 | 116 | 479,000 |
2002/12/19 | 108 | 119 | 107 | 119 | 557,000 |
2002/12/18 | 110 | 110 | 105 | 109 | 440,000 |
2002/12/17 | 116 | 120 | 110 | 110 | 459,000 |
2002/12/16 | 118 | 119 | 114 | 114 | 290,000 |
2002/12/13 | 128 | 128 | 118 | 121 | 688,000 |
2002/12/12 | 128 | 129 | 127 | 127 | 136,000 |
2002/12/11 | 129 | 130 | 127 | 127 | 188,000 |
2002/12/10 | 125 | 130 | 125 | 129 | 182,000 |
2002/12/09 | 128 | 131 | 127 | 127 | 119,000 |
2002/12/06 | 131 | 132 | 126 | 130 | 293,000 |
2002/12/05 | 135 | 135 | 130 | 132 | 142,000 |
2002/12/04 | 131 | 135 | 131 | 132 | 342,000 |
2002/12/03 | 142 | 145 | 140 | 141 | 552,000 |
2002/12/02 | 132 | 141 | 132 | 140 | 618,000 |
2002/11/29 | 132 | 134 | 130 | 131 | 279,000 |
2002/11/28 | 135 | 136 | 131 | 132 | 475,000 |
2002/11/27 | 126 | 135 | 126 | 133 | 617,000 |
2002/11/26 | 128 | 138 | 125 | 136 | 1,127,000 |
2002/11/25 | 117 | 127 | 115 | 126 | 559,000 |
2002/11/22 | 130 | 130 | 120 | 122 | 949,000 |
2002/11/21 | 114 | 123 | 114 | 121 | 993,000 |
2002/11/20 | 107 | 115 | 106 | 111 | 636,000 |
2002/11/19 | 100 | 110 | 96 | 109 | 1,558,000 |
2002/11/18 | 125 | 125 | 106 | 109 | 729,000 |
2002/11/15 | 130 | 130 | 122 | 127 | 394,000 |
2002/11/14 | 142 | 143 | 120 | 124 | 432,000 |
2002/11/13 | 149 | 149 | 144 | 144 | 276,000 |
2002/11/12 | 143 | 146 | 143 | 145 | 253,000 |
2002/11/11 | 147 | 147 | 144 | 144 | 169,000 |
2002/11/08 | 146 | 149 | 145 | 146 | 133,000 |
2002/11/07 | 149 | 151 | 145 | 149 | 204,000 |
2002/11/06 | 151 | 153 | 149 | 149 | 277,000 |
2002/11/05 | 150 | 151 | 147 | 151 | 140,000 |
2002/11/01 | 148 | 148 | 145 | 146 | 176,000 |
2002/10/31 | 150 | 150 | 146 | 148 | 130,000 |
2002/10/30 | 145 | 150 | 145 | 149 | 208,000 |
2002/10/29 | 147 | 149 | 146 | 147 | 161,000 |
2002/10/28 | 154 | 154 | 146 | 150 | 174,000 |
2002/10/25 | 143 | 152 | 143 | 152 | 255,000 |
2002/10/24 | 150 | 152 | 147 | 148 | 272,000 |
2002/10/23 | 151 | 155 | 150 | 152 | 236,000 |
2002/10/22 | 164 | 164 | 155 | 155 | 182,000 |
2002/10/21 | 162 | 164 | 161 | 164 | 164,000 |
2002/10/18 | 166 | 166 | 162 | 163 | 140,000 |
2002/10/17 | 161 | 164 | 156 | 161 | 168,000 |
2002/10/16 | 163 | 165 | 160 | 161 | 427,000 |
2002/10/15 | 155 | 159 | 153 | 159 | 653,000 |
2002/10/11 | 155 | 156 | 150 | 151 | 574,000 |
2002/10/10 | 154 | 157 | 142 | 151 | 1,366,000 |
2002/10/09 | 171 | 173 | 162 | 162 | 543,000 |
2002/10/08 | 171 | 174 | 168 | 171 | 525,000 |
2002/10/07 | 175 | 176 | 171 | 172 | 413,000 |
2002/10/04 | 184 | 185 | 180 | 183 | 294,000 |
2002/10/03 | 184 | 187 | 182 | 185 | 362,000 |
2002/10/02 | 195 | 195 | 186 | 186 | 380,000 |
2002/10/01 | 189 | 198 | 189 | 189 | 1,312,000 |
2002/09/30 | 192 | 193 | 190 | 192 | 344,000 |
2002/09/27 | 190 | 193 | 189 | 193 | 419,000 |
2002/09/26 | 187 | 191 | 184 | 188 | 460,000 |
2002/09/25 | 179 | 185 | 179 | 183 | 155,000 |
2002/09/24 | 183 | 184 | 180 | 184 | 247,000 |
2002/09/20 | 183 | 188 | 183 | 184 | 156,000 |
2002/09/19 | 189 | 194 | 185 | 186 | 408,000 |
2002/09/18 | 180 | 184 | 178 | 184 | 205,000 |
2002/09/17 | 181 | 188 | 180 | 187 | 475,000 |
2002/09/13 | 172 | 180 | 172 | 179 | 640,000 |
2002/09/12 | 177 | 181 | 175 | 180 | 432,000 |
2002/09/11 | 173 | 179 | 173 | 177 | 506,000 |
2002/09/10 | 171 | 174 | 170 | 172 | 363,000 |
2002/09/09 | 175 | 175 | 170 | 172 | 277,000 |
2002/09/06 | 166 | 173 | 164 | 170 | 527,000 |
2002/09/05 | 180 | 180 | 174 | 174 | 719,000 |
2002/09/04 | 171 | 177 | 169 | 172 | 619,000 |
2002/09/03 | 186 | 186 | 180 | 181 | 341,000 |
2002/09/02 | 192 | 193 | 187 | 187 | 398,000 |
2002/08/30 | 192 | 194 | 188 | 194 | 362,000 |
2002/08/29 | 193 | 194 | 191 | 192 | 434,000 |
2002/08/28 | 195 | 198 | 193 | 196 | 411,000 |
2002/08/27 | 193 | 199 | 192 | 194 | 1,090,000 |
2002/08/26 | 189 | 195 | 189 | 193 | 399,000 |
2002/08/23 | 193 | 194 | 189 | 189 | 489,000 |
2002/08/22 | 190 | 194 | 188 | 193 | 584,000 |
2002/08/21 | 187 | 193 | 186 | 189 | 668,000 |
2002/08/20 | 195 | 197 | 187 | 190 | 1,729,000 |
2002/08/19 | 192 | 192 | 185 | 185 | 413,000 |
2002/08/16 | 187 | 194 | 184 | 193 | 1,108,000 |
2002/08/15 | 183 | 186 | 182 | 184 | 580,000 |
2002/08/14 | 180 | 182 | 178 | 182 | 286,000 |
2002/08/13 | 178 | 183 | 177 | 182 | 353,000 |
2002/08/12 | 179 | 180 | 178 | 178 | 165,000 |
2002/08/09 | 182 | 182 | 179 | 181 | 259,000 |
2002/08/08 | 180 | 185 | 177 | 177 | 310,000 |
2002/08/07 | 180 | 181 | 177 | 178 | 320,000 |
2002/08/06 | 180 | 181 | 175 | 176 | 489,000 |
2002/08/05 | 176 | 184 | 176 | 181 | 428,000 |
2002/08/02 | 178 | 182 | 176 | 179 | 382,000 |
2002/08/01 | 183 | 184 | 179 | 180 | 367,000 |
2002/07/31 | 185 | 185 | 183 | 184 | 181,000 |
2002/07/30 | 186 | 188 | 184 | 185 | 399,000 |
2002/07/29 | 181 | 184 | 178 | 179 | 437,000 |
2002/07/26 | 188 | 188 | 180 | 181 | 658,000 |
2002/07/25 | 198 | 199 | 187 | 187 | 560,000 |
2002/07/24 | 191 | 197 | 186 | 195 | 526,000 |
2002/07/23 | 185 | 192 | 183 | 190 | 577,000 |
2002/07/22 | 178 | 187 | 178 | 183 | 626,000 |
2002/07/19 | 188 | 189 | 186 | 188 | 492,000 |
2002/07/18 | 186 | 195 | 184 | 193 | 1,036,000 |
2002/07/17 | 178 | 182 | 175 | 181 | 745,000 |
2002/07/16 | 182 | 187 | 180 | 180 | 765,000 |
2002/07/15 | 188 | 188 | 183 | 184 | 656,000 |
2002/07/12 | 195 | 199 | 192 | 192 | 402,000 |
2002/07/11 | 196 | 197 | 192 | 195 | 670,000 |
2002/07/10 | 199 | 203 | 199 | 202 | 598,000 |
2002/07/09 | 197 | 204 | 196 | 204 | 700,000 |
2002/07/08 | 214 | 216 | 202 | 202 | 1,264,000 |
2002/07/05 | 209 | 215 | 206 | 209 | 2,921,000 |
2002/07/04 | 200 | 202 | 195 | 199 | 827,000 |
2002/07/03 | 191 | 200 | 189 | 200 | 810,000 |
2002/07/02 | 185 | 193 | 182 | 193 | 886,000 |
2002/07/01 | 185 | 187 | 183 | 186 | 425,000 |
2002/06/28 | 181 | 184 | 181 | 183 | 483,000 |
2002/06/27 | 174 | 182 | 174 | 179 | 339,000 |
2002/06/26 | 182 | 183 | 176 | 177 | 415,000 |
2002/06/25 | 185 | 190 | 183 | 186 | 704,000 |
2002/06/24 | 176 | 185 | 176 | 185 | 484,000 |
2002/06/21 | 185 | 187 | 181 | 182 | 444,000 |
2002/06/20 | 182 | 193 | 178 | 192 | 833,000 |
2002/06/19 | 193 | 193 | 186 | 187 | 728,000 |
2002/06/18 | 197 | 199 | 192 | 194 | 568,000 |
2002/06/17 | 203 | 205 | 186 | 191 | 978,000 |
2002/06/14 | 207 | 207 | 201 | 204 | 944,000 |
2002/06/13 | 210 | 217 | 206 | 209 | 788,000 |
2002/06/12 | 221 | 224 | 211 | 214 | 966,000 |
2002/06/11 | 224 | 227 | 222 | 226 | 686,000 |
2002/06/10 | 220 | 229 | 220 | 224 | 640,000 |
2002/06/07 | 222 | 224 | 219 | 223 | 891,000 |
2002/06/06 | 235 | 235 | 224 | 227 | 1,614,000 |
2002/06/05 | 235 | 239 | 231 | 236 | 2,689,000 |
2002/06/04 | 219 | 238 | 218 | 236 | 8,319,000 |
2002/06/03 | 219 | 220 | 214 | 217 | 3,732,000 |
2002/05/31 | 200 | 209 | 200 | 206 | 996,000 |
2002/05/30 | 202 | 204 | 198 | 203 | 830,000 |
2002/05/29 | 206 | 208 | 204 | 204 | 559,000 |
2002/05/28 | 210 | 211 | 205 | 210 | 974,000 |
2002/05/27 | 213 | 218 | 208 | 212 | 2,740,000 |
2002/05/24 | 210 | 215 | 203 | 203 | 3,430,000 |
2002/05/23 | 210 | 212 | 202 | 210 | 2,676,000 |
2002/05/22 | 200 | 210 | 199 | 205 | 3,621,000 |
2002/05/21 | 192 | 202 | 191 | 202 | 3,422,000 |
2002/05/20 | 188 | 194 | 185 | 194 | 2,087,000 |
2002/05/17 | 188 | 190 | 185 | 186 | 1,072,000 |
2002/05/16 | 182 | 189 | 182 | 187 | 1,807,000 |
2002/05/15 | 176 | 186 | 176 | 183 | 1,467,000 |
2002/05/14 | 177 | 180 | 176 | 177 | 512,000 |
2002/05/13 | 177 | 177 | 175 | 176 | 304,000 |
2002/05/10 | 177 | 179 | 177 | 178 | 364,000 |
2002/05/09 | 182 | 182 | 179 | 180 | 671,000 |
2002/05/08 | 173 | 179 | 173 | 174 | 701,000 |
2002/05/07 | 175 | 176 | 172 | 173 | 258,000 |
2002/05/02 | 180 | 180 | 176 | 177 | 295,000 |
2002/05/01 | 177 | 178 | 176 | 178 | 257,000 |
2002/04/30 | 175 | 179 | 175 | 176 | 358,000 |
2002/04/26 | 184 | 184 | 177 | 180 | 467,000 |
2002/04/25 | 180 | 182 | 177 | 179 | 584,000 |
2002/04/24 | 190 | 191 | 183 | 183 | 1,389,000 |
2002/04/23 | 178 | 188 | 175 | 188 | 2,596,000 |
2002/04/22 | 176 | 176 | 172 | 175 | 607,000 |
2002/04/19 | 176 | 176 | 169 | 176 | 587,000 |
2002/04/18 | 176 | 178 | 174 | 176 | 547,000 |
2002/04/17 | 180 | 183 | 177 | 178 | 1,052,000 |
2002/04/16 | 166 | 178 | 164 | 177 | 831,000 |
2002/04/15 | 171 | 171 | 166 | 168 | 311,000 |
2002/04/12 | 170 | 174 | 167 | 168 | 618,000 |
2002/04/11 | 179 | 179 | 173 | 174 | 381,000 |
2002/04/10 | 173 | 177 | 166 | 176 | 1,021,000 |
2002/04/09 | 181 | 181 | 175 | 175 | 1,434,000 |
2002/04/08 | 184 | 185 | 181 | 182 | 740,000 |
2002/04/05 | 187 | 188 | 183 | 184 | 1,050,000 |
2002/04/04 | 186 | 189 | 182 | 183 | 1,687,000 |
2002/04/03 | 183 | 192 | 178 | 188 | 2,842,000 |
2002/04/02 | 176 | 188 | 172 | 187 | 2,457,000 |
2002/04/01 | 184 | 190 | 174 | 179 | 3,016,000 |
2002/03/29 | 177 | 184 | 175 | 180 | 3,640,000 |
2002/03/28 | 168 | 177 | 166 | 175 | 2,327,000 |
2002/03/27 | 165 | 165 | 160 | 165 | 285,000 |
2002/03/26 | 158 | 163 | 156 | 160 | 297,000 |
2002/03/25 | 165 | 165 | 157 | 158 | 466,000 |
2002/03/22 | 170 | 171 | 163 | 163 | 754,000 |
2002/03/20 | 167 | 174 | 160 | 169 | 1,398,000 |
2002/03/19 | 163 | 166 | 162 | 163 | 363,000 |
2002/03/18 | 168 | 169 | 160 | 161 | 490,000 |
2002/03/15 | 156 | 165 | 156 | 165 | 432,000 |
2002/03/14 | 160 | 161 | 154 | 157 | 814,000 |
2002/03/13 | 169 | 169 | 160 | 160 | 703,000 |
2002/03/12 | 175 | 177 | 168 | 170 | 952,000 |
2002/03/11 | 180 | 181 | 172 | 173 | 1,464,000 |
2002/03/08 | 168 | 175 | 167 | 173 | 1,998,000 |
2002/03/07 | 165 | 172 | 163 | 166 | 1,660,000 |
2002/03/06 | 155 | 169 | 153 | 165 | 2,398,000 |
2002/03/05 | 158 | 159 | 152 | 155 | 1,046,000 |
2002/03/04 | 153 | 155 | 150 | 154 | 1,260,000 |
2002/03/01 | 150 | 152 | 143 | 150 | 1,370,000 |
2002/02/28 | 140 | 150 | 137 | 150 | 1,735,000 |
2002/02/27 | 137 | 140 | 136 | 139 | 714,000 |
2002/02/26 | 138 | 139 | 135 | 137 | 650,000 |
2002/02/25 | 139 | 141 | 136 | 138 | 443,000 |
2002/02/22 | 140 | 141 | 137 | 140 | 481,000 |
2002/02/21 | 140 | 141 | 139 | 141 | 514,000 |
2002/02/20 | 136 | 140 | 135 | 140 | 422,000 |
2002/02/19 | 143 | 143 | 136 | 138 | 892,000 |
2002/02/18 | 138 | 141 | 138 | 141 | 471,000 |
2002/02/15 | 136 | 139 | 136 | 138 | 376,000 |
2002/02/14 | 141 | 141 | 137 | 137 | 1,128,000 |
2002/02/13 | 136 | 142 | 135 | 138 | 913,000 |
2002/02/12 | 134 | 136 | 132 | 136 | 602,000 |
2002/02/08 | 133 | 134 | 128 | 129 | 667,000 |
2002/02/07 | 129 | 133 | 129 | 132 | 1,015,000 |
2002/02/06 | 123 | 128 | 122 | 128 | 1,211,000 |
2002/02/05 | 120 | 124 | 118 | 121 | 738,000 |
2002/02/04 | 130 | 130 | 123 | 124 | 935,000 |
2002/02/01 | 135 | 136 | 127 | 129 | 1,158,000 |
2002/01/31 | 139 | 141 | 133 | 133 | 2,042,000 |
2002/01/30 | 129 | 140 | 127 | 137 | 2,277,000 |
2002/01/29 | 133 | 138 | 131 | 133 | 745,000 |
2002/01/28 | 134 | 137 | 131 | 136 | 990,000 |
2002/01/25 | 134 | 137 | 132 | 133 | 1,388,000 |
2002/01/24 | 139 | 144 | 129 | 131 | 3,630,000 |
2002/01/23 | 132 | 132 | 126 | 130 | 708,000 |
2002/01/22 | 138 | 138 | 127 | 129 | 1,054,000 |
2002/01/21 | 128 | 136 | 126 | 135 | 1,018,000 |
2002/01/18 | 127 | 132 | 125 | 129 | 983,000 |
2002/01/17 | 128 | 128 | 122 | 125 | 523,000 |
2002/01/16 | 127 | 130 | 124 | 129 | 524,000 |
2002/01/15 | 123 | 126 | 118 | 124 | 1,296,000 |
2002/01/11 | 137 | 140 | 132 | 133 | 1,592,000 |
2002/01/10 | 150 | 152 | 141 | 141 | 1,247,000 |
2002/01/09 | 141 | 150 | 137 | 148 | 1,712,000 |
2002/01/08 | 144 | 148 | 140 | 143 | 1,918,000 |
2002/01/07 | 155 | 157 | 147 | 149 | 2,704,000 |
2002/01/04 | 139 | 157 | 135 | 150 | 1,871,000 |