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
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

このページの先頭へ