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 |
---|---|---|---|---|---|
2004/12/30 | 283 | 283 | 281 | 281 | 200,000 |
2004/12/29 | 285 | 285 | 282 | 283 | 929,000 |
2004/12/28 | 278 | 284 | 277 | 283 | 1,538,000 |
2004/12/27 | 273 | 277 | 273 | 277 | 718,000 |
2004/12/24 | 273 | 276 | 271 | 272 | 691,000 |
2004/12/22 | 269 | 274 | 269 | 271 | 745,000 |
2004/12/21 | 270 | 272 | 267 | 268 | 1,099,000 |
2004/12/20 | 270 | 271 | 269 | 270 | 532,000 |
2004/12/17 | 270 | 273 | 267 | 268 | 2,045,000 |
2004/12/16 | 284 | 287 | 274 | 275 | 3,328,000 |
2004/12/15 | 278 | 282 | 274 | 276 | 2,358,000 |
2004/12/14 | 271 | 281 | 270 | 277 | 4,651,000 |
2004/12/13 | 266 | 269 | 263 | 263 | 383,000 |
2004/12/10 | 265 | 267 | 264 | 266 | 726,000 |
2004/12/09 | 269 | 269 | 261 | 262 | 377,000 |
2004/12/08 | 270 | 270 | 266 | 269 | 656,000 |
2004/12/07 | 272 | 273 | 271 | 271 | 382,000 |
2004/12/06 | 274 | 275 | 271 | 272 | 724,000 |
2004/12/03 | 280 | 281 | 275 | 277 | 836,000 |
2004/12/02 | 283 | 284 | 280 | 281 | 249,000 |
2004/12/01 | 285 | 285 | 280 | 282 | 314,000 |
2004/11/30 | 286 | 289 | 285 | 287 | 364,000 |
2004/11/29 | 282 | 286 | 282 | 285 | 350,000 |
2004/11/26 | 280 | 282 | 279 | 281 | 392,000 |
2004/11/25 | 278 | 278 | 276 | 277 | 288,000 |
2004/11/24 | 279 | 281 | 274 | 276 | 679,000 |
2004/11/22 | 283 | 283 | 278 | 280 | 526,000 |
2004/11/19 | 285 | 289 | 285 | 287 | 391,000 |
2004/11/18 | 290 | 291 | 285 | 285 | 587,000 |
2004/11/17 | 288 | 292 | 287 | 289 | 512,000 |
2004/11/16 | 293 | 295 | 287 | 288 | 620,000 |
2004/11/15 | 292 | 293 | 290 | 292 | 1,067,000 |
2004/11/12 | 283 | 290 | 282 | 289 | 1,015,000 |
2004/11/11 | 291 | 294 | 285 | 285 | 1,473,000 |
2004/11/10 | 294 | 300 | 291 | 292 | 1,069,000 |
2004/11/09 | 300 | 300 | 293 | 295 | 1,336,000 |
2004/11/08 | 307 | 307 | 300 | 301 | 1,261,000 |
2004/11/05 | 308 | 310 | 304 | 307 | 600,000 |
2004/11/04 | 311 | 312 | 308 | 310 | 379,000 |
2004/11/02 | 306 | 308 | 305 | 307 | 646,000 |
2004/11/01 | 313 | 315 | 304 | 304 | 780,000 |
2004/10/29 | 305 | 320 | 302 | 320 | 1,233,000 |
2004/10/28 | 304 | 307 | 301 | 305 | 594,000 |
2004/10/27 | 305 | 305 | 299 | 301 | 828,000 |
2004/10/26 | 304 | 310 | 300 | 304 | 1,092,000 |
2004/10/25 | 299 | 308 | 295 | 306 | 1,226,000 |
2004/10/22 | 299 | 305 | 297 | 304 | 981,000 |
2004/10/21 | 296 | 303 | 292 | 294 | 1,595,000 |
2004/10/20 | 293 | 295 | 290 | 291 | 640,000 |
2004/10/19 | 292 | 300 | 292 | 296 | 746,000 |
2004/10/18 | 299 | 301 | 294 | 295 | 661,000 |
2004/10/15 | 295 | 301 | 290 | 300 | 1,527,000 |
2004/10/14 | 306 | 306 | 294 | 296 | 1,643,000 |
2004/10/13 | 323 | 326 | 312 | 312 | 1,729,000 |
2004/10/12 | 322 | 329 | 322 | 325 | 3,445,000 |
2004/10/08 | 315 | 322 | 311 | 322 | 4,164,000 |
2004/10/07 | 309 | 317 | 305 | 313 | 3,070,000 |
2004/10/06 | 304 | 313 | 302 | 309 | 3,358,000 |
2004/10/05 | 300 | 303 | 296 | 303 | 1,200,000 |
2004/10/04 | 305 | 307 | 301 | 303 | 1,641,000 |
2004/10/01 | 291 | 299 | 288 | 299 | 913,000 |
2004/09/30 | 292 | 293 | 283 | 292 | 1,288,000 |
2004/09/29 | 299 | 303 | 287 | 292 | 2,060,000 |
2004/09/28 | 275 | 300 | 275 | 295 | 1,311,000 |
2004/09/27 | 285 | 287 | 276 | 278 | 714,000 |
2004/09/24 | 274 | 280 | 270 | 280 | 550,000 |
2004/09/22 | 281 | 281 | 272 | 277 | 616,000 |
2004/09/21 | 283 | 284 | 276 | 282 | 558,000 |
2004/09/17 | 288 | 288 | 279 | 282 | 769,000 |
2004/09/16 | 290 | 296 | 285 | 287 | 1,385,000 |
2004/09/15 | 309 | 309 | 291 | 291 | 1,482,000 |
2004/09/14 | 295 | 308 | 295 | 305 | 3,531,000 |
2004/09/13 | 292 | 296 | 290 | 294 | 608,000 |
2004/09/10 | 290 | 292 | 284 | 289 | 921,000 |
2004/09/09 | 297 | 302 | 286 | 292 | 2,070,000 |
2004/09/08 | 295 | 302 | 292 | 300 | 2,216,000 |
2004/09/07 | 295 | 296 | 291 | 295 | 836,000 |
2004/09/06 | 286 | 297 | 286 | 296 | 2,065,000 |
2004/09/03 | 285 | 291 | 284 | 288 | 1,471,000 |
2004/09/02 | 287 | 288 | 283 | 285 | 563,000 |
2004/09/01 | 281 | 288 | 280 | 288 | 845,000 |
2004/08/31 | 280 | 282 | 278 | 282 | 295,000 |
2004/08/30 | 281 | 283 | 278 | 283 | 637,000 |
2004/08/27 | 281 | 281 | 278 | 280 | 705,000 |
2004/08/26 | 284 | 288 | 280 | 281 | 886,000 |
2004/08/25 | 284 | 286 | 278 | 282 | 1,436,000 |
2004/08/24 | 281 | 283 | 278 | 283 | 1,024,000 |
2004/08/23 | 270 | 283 | 269 | 281 | 2,210,000 |
2004/08/20 | 265 | 270 | 264 | 267 | 478,000 |
2004/08/19 | 259 | 270 | 257 | 267 | 1,076,000 |
2004/08/18 | 260 | 260 | 252 | 256 | 219,000 |
2004/08/17 | 258 | 260 | 256 | 259 | 267,000 |
2004/08/16 | 255 | 256 | 250 | 255 | 303,000 |
2004/08/13 | 256 | 259 | 255 | 255 | 264,000 |
2004/08/12 | 263 | 263 | 259 | 259 | 163,000 |
2004/08/11 | 261 | 265 | 260 | 263 | 468,000 |
2004/08/10 | 252 | 260 | 252 | 259 | 570,000 |
2004/08/09 | 245 | 251 | 245 | 251 | 381,000 |
2004/08/06 | 245 | 252 | 244 | 250 | 399,000 |
2004/08/05 | 243 | 252 | 243 | 250 | 369,000 |
2004/08/04 | 248 | 248 | 240 | 241 | 395,000 |
2004/08/03 | 253 | 253 | 249 | 250 | 260,000 |
2004/08/02 | 250 | 260 | 248 | 250 | 378,000 |
2004/07/30 | 248 | 256 | 248 | 250 | 370,000 |
2004/07/29 | 259 | 259 | 246 | 247 | 587,000 |
2004/07/28 | 260 | 263 | 253 | 256 | 1,237,000 |
2004/07/27 | 252 | 252 | 237 | 240 | 648,000 |
2004/07/26 | 258 | 259 | 252 | 254 | 355,000 |
2004/07/23 | 265 | 265 | 261 | 262 | 328,000 |
2004/07/22 | 260 | 267 | 260 | 262 | 422,000 |
2004/07/21 | 263 | 265 | 262 | 263 | 275,000 |
2004/07/20 | 263 | 265 | 261 | 261 | 183,000 |
2004/07/16 | 263 | 269 | 261 | 268 | 246,000 |
2004/07/15 | 271 | 271 | 263 | 265 | 383,000 |
2004/07/14 | 275 | 275 | 268 | 268 | 249,000 |
2004/07/13 | 276 | 276 | 271 | 273 | 351,000 |
2004/07/12 | 277 | 277 | 271 | 276 | 333,000 |
2004/07/09 | 262 | 272 | 262 | 271 | 389,000 |
2004/07/08 | 266 | 268 | 263 | 263 | 448,000 |
2004/07/07 | 261 | 266 | 260 | 264 | 642,000 |
2004/07/06 | 273 | 276 | 270 | 271 | 575,000 |
2004/07/05 | 279 | 280 | 272 | 276 | 694,000 |
2004/07/02 | 280 | 281 | 275 | 281 | 464,000 |
2004/07/01 | 288 | 288 | 282 | 284 | 555,000 |
2004/06/30 | 286 | 288 | 282 | 288 | 710,000 |
2004/06/29 | 288 | 288 | 283 | 284 | 665,000 |
2004/06/28 | 281 | 289 | 280 | 288 | 989,000 |
2004/06/25 | 279 | 281 | 276 | 280 | 456,000 |
2004/06/24 | 275 | 281 | 275 | 278 | 619,000 |
2004/06/23 | 281 | 283 | 276 | 276 | 561,000 |
2004/06/22 | 282 | 284 | 281 | 283 | 447,000 |
2004/06/21 | 285 | 289 | 283 | 284 | 706,000 |
2004/06/18 | 288 | 290 | 283 | 285 | 1,247,000 |
2004/06/17 | 284 | 293 | 281 | 291 | 2,376,000 |
2004/06/16 | 286 | 288 | 278 | 282 | 1,783,000 |
2004/06/15 | 286 | 287 | 280 | 281 | 1,893,000 |
2004/06/14 | 291 | 296 | 286 | 286 | 8,251,000 |
2004/06/11 | 282 | 282 | 273 | 279 | 2,693,000 |
2004/06/10 | 264 | 283 | 263 | 280 | 6,557,000 |
2004/06/09 | 257 | 268 | 252 | 267 | 3,180,000 |
2004/06/08 | 268 | 270 | 255 | 255 | 2,694,000 |
2004/06/07 | 266 | 269 | 256 | 264 | 6,592,000 |
2004/06/04 | 241 | 266 | 241 | 262 | 6,188,000 |
2004/06/03 | 239 | 250 | 239 | 240 | 1,428,000 |
2004/06/02 | 238 | 238 | 232 | 234 | 295,000 |
2004/06/01 | 233 | 237 | 233 | 237 | 317,000 |
2004/05/31 | 233 | 235 | 230 | 233 | 235,000 |
2004/05/28 | 231 | 236 | 230 | 234 | 279,000 |
2004/05/27 | 233 | 237 | 228 | 229 | 350,000 |
2004/05/26 | 238 | 240 | 236 | 237 | 263,000 |
2004/05/25 | 238 | 238 | 231 | 235 | 255,000 |
2004/05/24 | 238 | 239 | 235 | 235 | 230,000 |
2004/05/21 | 233 | 238 | 231 | 235 | 367,000 |
2004/05/20 | 230 | 237 | 227 | 233 | 311,000 |
2004/05/19 | 227 | 228 | 220 | 227 | 544,000 |
2004/05/18 | 206 | 222 | 205 | 216 | 740,000 |
2004/05/17 | 229 | 229 | 211 | 215 | 678,000 |
2004/05/14 | 221 | 230 | 220 | 222 | 628,000 |
2004/05/13 | 225 | 230 | 220 | 220 | 295,000 |
2004/05/12 | 229 | 229 | 219 | 229 | 413,000 |
2004/05/11 | 205 | 225 | 203 | 216 | 884,000 |
2004/05/10 | 235 | 236 | 211 | 211 | 1,082,000 |
2004/05/07 | 243 | 249 | 243 | 243 | 576,000 |
2004/05/06 | 252 | 253 | 245 | 245 | 349,000 |
2004/04/30 | 250 | 250 | 245 | 245 | 309,000 |
2004/04/28 | 253 | 253 | 250 | 251 | 151,000 |
2004/04/27 | 254 | 256 | 250 | 250 | 340,000 |
2004/04/26 | 251 | 255 | 251 | 254 | 569,000 |
2004/04/23 | 254 | 254 | 250 | 251 | 371,000 |
2004/04/22 | 254 | 256 | 250 | 250 | 335,000 |
2004/04/21 | 253 | 254 | 250 | 251 | 382,000 |
2004/04/20 | 250 | 254 | 248 | 254 | 481,000 |
2004/04/19 | 258 | 258 | 248 | 251 | 557,000 |
2004/04/16 | 259 | 260 | 255 | 255 | 453,000 |
2004/04/15 | 265 | 265 | 252 | 257 | 1,039,000 |
2004/04/14 | 265 | 266 | 261 | 264 | 1,116,000 |
2004/04/13 | 269 | 270 | 264 | 265 | 1,491,000 |
2004/04/12 | 260 | 272 | 256 | 265 | 5,727,000 |
2004/04/09 | 250 | 251 | 245 | 246 | 875,000 |
2004/04/08 | 248 | 256 | 248 | 256 | 1,445,000 |
2004/04/07 | 242 | 251 | 241 | 248 | 1,808,000 |
2004/04/06 | 243 | 244 | 240 | 241 | 514,000 |
2004/04/05 | 244 | 244 | 241 | 243 | 536,000 |
2004/04/02 | 244 | 244 | 241 | 241 | 684,000 |
2004/04/01 | 241 | 244 | 238 | 244 | 743,000 |
2004/03/31 | 239 | 241 | 237 | 241 | 453,000 |
2004/03/30 | 240 | 244 | 240 | 241 | 383,000 |
2004/03/29 | 243 | 245 | 239 | 241 | 666,000 |
2004/03/26 | 245 | 248 | 242 | 242 | 680,000 |
2004/03/25 | 243 | 244 | 239 | 241 | 902,000 |
2004/03/24 | 231 | 237 | 231 | 235 | 1,899,000 |
2004/03/23 | 223 | 230 | 223 | 230 | 2,395,000 |
2004/03/22 | 251 | 251 | 238 | 243 | 1,297,000 |
2004/03/19 | 251 | 253 | 249 | 250 | 530,000 |
2004/03/18 | 260 | 263 | 251 | 252 | 989,000 |
2004/03/17 | 250 | 259 | 250 | 259 | 943,000 |
2004/03/16 | 251 | 255 | 248 | 254 | 796,000 |
2004/03/15 | 246 | 258 | 246 | 256 | 684,000 |
2004/03/12 | 245 | 249 | 244 | 244 | 618,000 |
2004/03/11 | 246 | 250 | 245 | 249 | 460,000 |
2004/03/10 | 250 | 251 | 248 | 249 | 392,000 |
2004/03/09 | 254 | 255 | 252 | 252 | 392,000 |
2004/03/08 | 258 | 258 | 255 | 255 | 391,000 |
2004/03/05 | 260 | 262 | 255 | 255 | 810,000 |
2004/03/04 | 251 | 259 | 251 | 257 | 1,288,000 |
2004/03/03 | 250 | 254 | 249 | 253 | 608,000 |
2004/03/02 | 254 | 254 | 246 | 249 | 602,000 |
2004/03/01 | 240 | 249 | 240 | 249 | 703,000 |
2004/02/27 | 235 | 242 | 235 | 242 | 575,000 |
2004/02/26 | 235 | 237 | 233 | 235 | 202,000 |
2004/02/25 | 235 | 238 | 232 | 235 | 320,000 |
2004/02/24 | 241 | 241 | 235 | 235 | 329,000 |
2004/02/23 | 238 | 243 | 238 | 241 | 366,000 |
2004/02/20 | 240 | 240 | 235 | 235 | 978,000 |
2004/02/19 | 243 | 244 | 240 | 241 | 491,000 |
2004/02/18 | 244 | 246 | 241 | 241 | 418,000 |
2004/02/17 | 244 | 248 | 243 | 243 | 579,000 |
2004/02/16 | 240 | 244 | 240 | 242 | 527,000 |
2004/02/13 | 241 | 241 | 239 | 240 | 264,000 |
2004/02/12 | 238 | 243 | 237 | 241 | 271,000 |
2004/02/10 | 241 | 243 | 238 | 240 | 294,000 |
2004/02/09 | 248 | 249 | 244 | 245 | 270,000 |
2004/02/06 | 242 | 248 | 240 | 246 | 332,000 |
2004/02/05 | 233 | 248 | 232 | 239 | 455,000 |
2004/02/04 | 250 | 251 | 239 | 239 | 758,000 |
2004/02/03 | 260 | 260 | 248 | 253 | 610,000 |
2004/02/02 | 259 | 259 | 253 | 256 | 1,013,000 |
2004/01/30 | 261 | 266 | 253 | 255 | 4,439,000 |
2004/01/29 | 257 | 259 | 250 | 257 | 2,249,000 |
2004/01/28 | 243 | 269 | 243 | 267 | 3,582,000 |
2004/01/27 | 250 | 250 | 240 | 249 | 693,000 |
2004/01/26 | 250 | 250 | 244 | 247 | 595,000 |
2004/01/23 | 249 | 253 | 249 | 250 | 427,000 |
2004/01/22 | 252 | 255 | 249 | 249 | 552,000 |
2004/01/21 | 248 | 256 | 248 | 250 | 564,000 |
2004/01/20 | 252 | 253 | 246 | 248 | 474,000 |
2004/01/19 | 246 | 252 | 245 | 250 | 337,000 |
2004/01/16 | 245 | 247 | 238 | 243 | 416,000 |
2004/01/15 | 255 | 255 | 247 | 248 | 561,000 |
2004/01/14 | 254 | 254 | 250 | 252 | 647,000 |
2004/01/13 | 256 | 257 | 251 | 254 | 485,000 |
2004/01/09 | 257 | 263 | 254 | 258 | 1,407,000 |
2004/01/08 | 248 | 256 | 248 | 254 | 3,252,000 |
2004/01/07 | 235 | 250 | 231 | 248 | 2,251,000 |
2004/01/06 | 235 | 238 | 231 | 235 | 892,000 |
2004/01/05 | 234 | 234 | 228 | 230 | 224,000 |