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 |
|---|---|---|---|---|---|
| 2003/12/30 | 229 | 232 | 228 | 230 | 466,000 |
| 2003/12/29 | 228 | 228 | 224 | 226 | 638,000 |
| 2003/12/26 | 214 | 224 | 212 | 223 | 674,000 |
| 2003/12/25 | 210 | 215 | 208 | 215 | 527,000 |
| 2003/12/24 | 215 | 216 | 211 | 212 | 441,000 |
| 2003/12/22 | 214 | 217 | 213 | 215 | 559,000 |
| 2003/12/19 | 218 | 219 | 212 | 213 | 770,000 |
| 2003/12/18 | 219 | 220 | 215 | 216 | 492,000 |
| 2003/12/17 | 225 | 226 | 218 | 220 | 881,000 |
| 2003/12/16 | 219 | 226 | 217 | 220 | 1,531,000 |
| 2003/12/15 | 224 | 235 | 217 | 233 | 3,383,000 |
| 2003/12/12 | 205 | 210 | 203 | 204 | 490,000 |
| 2003/12/11 | 201 | 205 | 200 | 204 | 404,000 |
| 2003/12/10 | 211 | 213 | 202 | 205 | 273,000 |
| 2003/12/09 | 212 | 216 | 207 | 209 | 364,000 |
| 2003/12/08 | 216 | 217 | 209 | 210 | 545,000 |
| 2003/12/05 | 220 | 223 | 217 | 218 | 803,000 |
| 2003/12/04 | 216 | 218 | 214 | 215 | 689,000 |
| 2003/12/03 | 217 | 218 | 211 | 214 | 1,091,000 |
| 2003/12/02 | 209 | 220 | 208 | 219 | 2,362,000 |
| 2003/12/01 | 195 | 202 | 191 | 200 | 542,000 |
| 2003/11/28 | 206 | 206 | 199 | 199 | 533,000 |
| 2003/11/27 | 206 | 209 | 203 | 205 | 831,000 |
| 2003/11/26 | 205 | 206 | 202 | 205 | 683,000 |
| 2003/11/25 | 205 | 215 | 200 | 203 | 729,000 |
| 2003/11/21 | 194 | 197 | 192 | 197 | 789,000 |
| 2003/11/20 | 187 | 203 | 185 | 199 | 3,091,000 |
| 2003/11/19 | 215 | 220 | 180 | 183 | 1,758,000 |
| 2003/11/18 | 211 | 221 | 206 | 217 | 908,000 |
| 2003/11/17 | 231 | 231 | 216 | 216 | 900,000 |
| 2003/11/14 | 260 | 260 | 244 | 246 | 551,000 |
| 2003/11/13 | 256 | 260 | 252 | 255 | 596,000 |
| 2003/11/12 | 251 | 258 | 250 | 251 | 348,000 |
| 2003/11/11 | 265 | 265 | 245 | 255 | 662,000 |
| 2003/11/10 | 276 | 276 | 270 | 271 | 373,000 |
| 2003/11/07 | 280 | 282 | 272 | 275 | 614,000 |
| 2003/11/06 | 283 | 287 | 280 | 281 | 313,000 |
| 2003/11/05 | 290 | 290 | 280 | 286 | 354,000 |
| 2003/11/04 | 288 | 291 | 287 | 290 | 264,000 |
| 2003/10/31 | 290 | 293 | 284 | 284 | 304,000 |
| 2003/10/30 | 287 | 293 | 287 | 291 | 201,000 |
| 2003/10/29 | 292 | 296 | 288 | 291 | 280,000 |
| 2003/10/28 | 287 | 295 | 287 | 289 | 394,000 |
| 2003/10/27 | 285 | 290 | 285 | 289 | 369,000 |
| 2003/10/24 | 289 | 293 | 282 | 284 | 494,000 |
| 2003/10/23 | 292 | 296 | 279 | 279 | 878,000 |
| 2003/10/22 | 312 | 312 | 303 | 303 | 426,000 |
| 2003/10/21 | 319 | 319 | 303 | 311 | 881,000 |
| 2003/10/20 | 310 | 317 | 305 | 316 | 1,157,000 |
| 2003/10/17 | 310 | 314 | 303 | 305 | 920,000 |
| 2003/10/16 | 296 | 306 | 295 | 305 | 1,062,000 |
| 2003/10/15 | 294 | 298 | 291 | 295 | 297,000 |
| 2003/10/14 | 298 | 298 | 293 | 295 | 380,000 |
| 2003/10/10 | 303 | 304 | 297 | 298 | 398,000 |
| 2003/10/09 | 295 | 302 | 293 | 300 | 499,000 |
| 2003/10/08 | 296 | 301 | 293 | 293 | 527,000 |
| 2003/10/07 | 311 | 311 | 297 | 299 | 592,000 |
| 2003/10/06 | 315 | 316 | 302 | 302 | 808,000 |
| 2003/10/03 | 301 | 317 | 301 | 314 | 2,040,000 |
| 2003/10/02 | 292 | 303 | 288 | 299 | 943,000 |
| 2003/10/01 | 282 | 290 | 280 | 284 | 957,000 |
| 2003/09/30 | 291 | 291 | 282 | 282 | 765,000 |
| 2003/09/29 | 293 | 295 | 285 | 288 | 293,000 |
| 2003/09/26 | 282 | 293 | 278 | 293 | 408,000 |
| 2003/09/25 | 290 | 290 | 277 | 283 | 637,000 |
| 2003/09/24 | 290 | 297 | 290 | 290 | 921,000 |
| 2003/09/22 | 303 | 304 | 293 | 298 | 1,250,000 |
| 2003/09/19 | 318 | 319 | 305 | 307 | 845,000 |
| 2003/09/18 | 304 | 317 | 302 | 316 | 1,616,000 |
| 2003/09/17 | 306 | 309 | 302 | 302 | 788,000 |
| 2003/09/16 | 306 | 306 | 303 | 304 | 460,000 |
| 2003/09/12 | 309 | 310 | 302 | 305 | 891,000 |
| 2003/09/11 | 308 | 311 | 306 | 307 | 409,000 |
| 2003/09/10 | 308 | 314 | 308 | 314 | 571,000 |
| 2003/09/09 | 311 | 314 | 306 | 312 | 552,000 |
| 2003/09/08 | 301 | 309 | 301 | 306 | 419,000 |
| 2003/09/05 | 305 | 311 | 301 | 305 | 579,000 |
| 2003/09/04 | 308 | 312 | 307 | 307 | 598,000 |
| 2003/09/03 | 316 | 319 | 304 | 310 | 1,164,000 |
| 2003/09/02 | 321 | 323 | 312 | 316 | 1,008,000 |
| 2003/09/01 | 322 | 323 | 318 | 319 | 1,105,000 |
| 2003/08/29 | 312 | 323 | 310 | 322 | 1,242,000 |
| 2003/08/28 | 317 | 317 | 308 | 308 | 747,000 |
| 2003/08/27 | 329 | 329 | 312 | 312 | 1,509,000 |
| 2003/08/26 | 308 | 327 | 308 | 326 | 3,126,000 |
| 2003/08/25 | 315 | 315 | 307 | 308 | 1,724,000 |
| 2003/08/22 | 326 | 328 | 316 | 320 | 2,971,000 |
| 2003/08/21 | 319 | 333 | 319 | 326 | 20,730,000 |
| 2003/08/20 | 287 | 299 | 280 | 299 | 4,001,000 |
| 2003/08/19 | 288 | 293 | 281 | 284 | 7,250,000 |
| 2003/08/18 | 264 | 284 | 264 | 283 | 9,484,000 |
| 2003/08/15 | 262 | 262 | 256 | 258 | 610,000 |
| 2003/08/14 | 260 | 262 | 256 | 257 | 946,000 |
| 2003/08/13 | 251 | 263 | 250 | 259 | 1,701,000 |
| 2003/08/12 | 250 | 253 | 248 | 250 | 380,000 |
| 2003/08/11 | 252 | 254 | 247 | 249 | 392,000 |
| 2003/08/08 | 247 | 254 | 247 | 251 | 569,000 |
| 2003/08/07 | 249 | 250 | 241 | 245 | 409,000 |
| 2003/08/06 | 251 | 254 | 248 | 250 | 669,000 |
| 2003/08/05 | 255 | 261 | 250 | 259 | 741,000 |
| 2003/08/04 | 257 | 259 | 247 | 256 | 488,000 |
| 2003/08/01 | 264 | 265 | 256 | 256 | 1,039,000 |
| 2003/07/31 | 263 | 268 | 255 | 259 | 2,546,000 |
| 2003/07/30 | 248 | 268 | 247 | 264 | 5,282,000 |
| 2003/07/29 | 250 | 255 | 249 | 251 | 789,000 |
| 2003/07/28 | 253 | 260 | 235 | 250 | 2,001,000 |
| 2003/07/25 | 249 | 254 | 247 | 252 | 990,000 |
| 2003/07/24 | 240 | 256 | 240 | 252 | 2,644,000 |
| 2003/07/23 | 239 | 242 | 234 | 239 | 758,000 |
| 2003/07/22 | 230 | 244 | 225 | 244 | 1,878,000 |
| 2003/07/18 | 215 | 232 | 215 | 229 | 727,000 |
| 2003/07/17 | 237 | 238 | 223 | 223 | 1,037,000 |
| 2003/07/16 | 245 | 246 | 236 | 242 | 662,000 |
| 2003/07/15 | 248 | 248 | 245 | 246 | 525,000 |
| 2003/07/14 | 246 | 248 | 243 | 244 | 477,000 |
| 2003/07/11 | 249 | 253 | 244 | 245 | 608,000 |
| 2003/07/10 | 250 | 254 | 245 | 252 | 993,000 |
| 2003/07/09 | 241 | 245 | 241 | 245 | 848,000 |
| 2003/07/08 | 251 | 255 | 243 | 245 | 1,132,000 |
| 2003/07/07 | 250 | 256 | 249 | 252 | 531,000 |
| 2003/07/04 | 244 | 252 | 243 | 252 | 605,000 |
| 2003/07/03 | 262 | 262 | 248 | 250 | 1,217,000 |
| 2003/07/02 | 265 | 268 | 256 | 260 | 3,765,000 |
| 2003/07/01 | 251 | 252 | 248 | 250 | 933,000 |
| 2003/06/30 | 255 | 257 | 251 | 252 | 748,000 |
| 2003/06/27 | 250 | 256 | 250 | 255 | 1,137,000 |
| 2003/06/26 | 252 | 253 | 246 | 248 | 651,000 |
| 2003/06/25 | 247 | 253 | 247 | 251 | 1,004,000 |
| 2003/06/24 | 247 | 248 | 244 | 244 | 733,000 |
| 2003/06/23 | 259 | 259 | 251 | 252 | 1,181,000 |
| 2003/06/20 | 243 | 259 | 243 | 259 | 2,609,000 |
| 2003/06/19 | 241 | 242 | 237 | 241 | 2,311,000 |
| 2003/06/18 | 246 | 248 | 240 | 245 | 1,044,000 |
| 2003/06/17 | 257 | 260 | 242 | 247 | 1,622,000 |
| 2003/06/16 | 257 | 260 | 253 | 253 | 746,000 |
| 2003/06/13 | 261 | 268 | 259 | 259 | 1,060,000 |
| 2003/06/12 | 272 | 274 | 263 | 266 | 1,443,000 |
| 2003/06/11 | 262 | 275 | 261 | 271 | 4,870,000 |
| 2003/06/10 | 259 | 261 | 255 | 261 | 1,234,000 |
| 2003/06/09 | 256 | 263 | 256 | 259 | 1,485,000 |
| 2003/06/06 | 258 | 258 | 253 | 257 | 659,000 |
| 2003/06/05 | 259 | 260 | 255 | 258 | 602,000 |
| 2003/06/04 | 257 | 265 | 254 | 256 | 1,053,000 |
| 2003/06/03 | 251 | 261 | 250 | 261 | 1,586,000 |
| 2003/06/02 | 259 | 259 | 252 | 252 | 1,112,000 |
| 2003/05/30 | 257 | 259 | 253 | 257 | 908,000 |
| 2003/05/29 | 261 | 262 | 253 | 259 | 1,498,000 |
| 2003/05/28 | 269 | 270 | 261 | 262 | 1,788,000 |
| 2003/05/27 | 267 | 269 | 264 | 267 | 2,526,000 |
| 2003/05/26 | 265 | 273 | 264 | 267 | 7,039,000 |
| 2003/05/23 | 245 | 253 | 239 | 250 | 2,915,000 |
| 2003/05/22 | 250 | 252 | 237 | 245 | 6,220,000 |
| 2003/05/21 | 267 | 267 | 253 | 254 | 5,338,000 |
| 2003/05/20 | 255 | 268 | 254 | 266 | 9,232,000 |
| 2003/05/19 | 254 | 263 | 250 | 260 | 15,060,000 |
| 2003/05/16 | 245 | 248 | 236 | 240 | 24,733,000 |
| 2003/05/15 | 208 | 211 | 204 | 205 | 2,092,000 |
| 2003/05/14 | 197 | 209 | 197 | 208 | 3,758,000 |
| 2003/05/13 | 198 | 198 | 192 | 193 | 791,000 |
| 2003/05/12 | 199 | 200 | 196 | 198 | 553,000 |
| 2003/05/09 | 202 | 202 | 197 | 200 | 804,000 |
| 2003/05/08 | 199 | 203 | 195 | 201 | 1,541,000 |
| 2003/05/07 | 202 | 203 | 195 | 198 | 1,286,000 |
| 2003/05/06 | 198 | 207 | 192 | 192 | 2,585,000 |
| 2003/05/02 | 183 | 198 | 181 | 196 | 2,788,000 |
| 2003/05/01 | 181 | 182 | 178 | 181 | 687,000 |
| 2003/04/30 | 184 | 189 | 181 | 183 | 1,064,000 |
| 2003/04/28 | 174 | 181 | 173 | 179 | 1,349,000 |
| 2003/04/25 | 183 | 187 | 181 | 184 | 966,000 |
| 2003/04/24 | 200 | 202 | 188 | 189 | 1,179,000 |
| 2003/04/23 | 206 | 207 | 200 | 200 | 819,000 |
| 2003/04/22 | 216 | 216 | 204 | 205 | 1,478,000 |
| 2003/04/21 | 204 | 215 | 201 | 213 | 2,562,000 |
| 2003/04/18 | 205 | 206 | 201 | 202 | 765,000 |
| 2003/04/17 | 206 | 208 | 203 | 204 | 875,000 |
| 2003/04/16 | 207 | 208 | 203 | 206 | 1,025,000 |
| 2003/04/15 | 207 | 209 | 202 | 203 | 1,077,000 |
| 2003/04/14 | 205 | 209 | 201 | 205 | 1,599,000 |
| 2003/04/11 | 201 | 208 | 200 | 203 | 1,801,000 |
| 2003/04/10 | 200 | 203 | 196 | 199 | 1,893,000 |
| 2003/04/09 | 206 | 218 | 199 | 204 | 3,809,000 |
| 2003/04/08 | 218 | 222 | 206 | 209 | 5,773,000 |
| 2003/04/07 | 202 | 234 | 201 | 233 | 12,078,000 |
| 2003/04/04 | 193 | 195 | 191 | 193 | 1,349,000 |
| 2003/04/03 | 193 | 196 | 186 | 190 | 1,702,000 |
| 2003/04/02 | 184 | 189 | 181 | 189 | 583,000 |
| 2003/04/01 | 175 | 189 | 175 | 186 | 1,021,000 |
| 2003/03/31 | 183 | 184 | 175 | 179 | 799,000 |
| 2003/03/28 | 191 | 194 | 187 | 188 | 1,254,000 |
| 2003/03/27 | 197 | 198 | 193 | 193 | 3,033,000 |
| 2003/03/26 | 190 | 198 | 188 | 198 | 5,757,000 |
| 2003/03/25 | 176 | 186 | 176 | 182 | 2,378,000 |
| 2003/03/24 | 182 | 187 | 180 | 186 | 2,757,000 |
| 2003/03/20 | 158 | 168 | 158 | 168 | 645,000 |
| 2003/03/19 | 157 | 158 | 153 | 157 | 363,000 |
| 2003/03/18 | 158 | 160 | 156 | 157 | 535,000 |
| 2003/03/17 | 159 | 159 | 151 | 151 | 430,000 |
| 2003/03/14 | 165 | 165 | 160 | 160 | 625,000 |
| 2003/03/13 | 162 | 165 | 159 | 160 | 234,000 |
| 2003/03/12 | 164 | 164 | 159 | 162 | 464,000 |
| 2003/03/11 | 150 | 164 | 149 | 159 | 972,000 |
| 2003/03/10 | 160 | 162 | 155 | 158 | 750,000 |
| 2003/03/07 | 178 | 181 | 170 | 170 | 694,000 |
| 2003/03/06 | 180 | 181 | 178 | 178 | 715,000 |
| 2003/03/05 | 177 | 182 | 176 | 181 | 403,000 |
| 2003/03/04 | 186 | 187 | 180 | 182 | 825,000 |
| 2003/03/03 | 176 | 186 | 174 | 186 | 1,650,000 |
| 2003/02/28 | 173 | 175 | 172 | 172 | 663,000 |
| 2003/02/27 | 170 | 171 | 166 | 171 | 1,260,000 |
| 2003/02/26 | 172 | 177 | 172 | 173 | 1,038,000 |
| 2003/02/25 | 180 | 180 | 173 | 173 | 1,625,000 |
| 2003/02/24 | 188 | 189 | 182 | 184 | 4,950,000 |
| 2003/02/21 | 176 | 181 | 176 | 178 | 1,499,000 |
| 2003/02/20 | 179 | 180 | 176 | 177 | 811,000 |
| 2003/02/19 | 179 | 183 | 176 | 182 | 2,611,000 |
| 2003/02/18 | 174 | 181 | 173 | 178 | 6,211,000 |
| 2003/02/17 | 168 | 169 | 166 | 169 | 584,000 |
| 2003/02/14 | 166 | 168 | 164 | 165 | 740,000 |
| 2003/02/13 | 168 | 170 | 164 | 165 | 2,102,000 |
| 2003/02/12 | 155 | 166 | 154 | 166 | 1,970,000 |
| 2003/02/10 | 150 | 155 | 148 | 153 | 589,000 |
| 2003/02/07 | 154 | 154 | 149 | 150 | 570,000 |
| 2003/02/06 | 158 | 162 | 152 | 154 | 1,478,000 |
| 2003/02/05 | 149 | 158 | 148 | 157 | 1,630,000 |
| 2003/02/04 | 148 | 153 | 148 | 153 | 992,000 |
| 2003/02/03 | 140 | 145 | 140 | 145 | 284,000 |
| 2003/01/31 | 133 | 140 | 132 | 138 | 446,000 |
| 2003/01/30 | 138 | 138 | 134 | 135 | 218,000 |
| 2003/01/29 | 141 | 142 | 137 | 137 | 514,000 |
| 2003/01/28 | 143 | 145 | 142 | 144 | 313,000 |
| 2003/01/27 | 147 | 148 | 143 | 144 | 517,000 |
| 2003/01/24 | 151 | 153 | 149 | 149 | 359,000 |
| 2003/01/23 | 152 | 153 | 149 | 151 | 549,000 |
| 2003/01/22 | 156 | 160 | 153 | 154 | 1,637,000 |
| 2003/01/21 | 142 | 151 | 140 | 151 | 1,348,000 |
| 2003/01/20 | 146 | 146 | 139 | 140 | 667,000 |
| 2003/01/17 | 143 | 146 | 142 | 145 | 809,000 |
| 2003/01/16 | 147 | 150 | 145 | 145 | 2,116,000 |
| 2003/01/15 | 135 | 144 | 134 | 142 | 1,408,000 |
| 2003/01/14 | 133 | 136 | 130 | 136 | 1,426,000 |
| 2003/01/10 | 121 | 131 | 119 | 129 | 1,343,000 |
| 2003/01/09 | 114 | 121 | 114 | 121 | 577,000 |
| 2003/01/08 | 115 | 119 | 114 | 116 | 355,000 |
| 2003/01/07 | 121 | 122 | 118 | 118 | 344,000 |
| 2003/01/06 | 120 | 122 | 119 | 120 | 113,000 |