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
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

このページの先頭へ