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 |
|---|---|---|---|---|---|
| 2005/12/30 | 597 | 601 | 580 | 585 | 418,000 |
| 2005/12/29 | 602 | 608 | 595 | 595 | 1,567,000 |
| 2005/12/28 | 571 | 585 | 568 | 583 | 506,000 |
| 2005/12/27 | 589 | 589 | 572 | 575 | 856,000 |
| 2005/12/26 | 596 | 598 | 584 | 590 | 851,000 |
| 2005/12/22 | 592 | 600 | 586 | 600 | 1,159,000 |
| 2005/12/21 | 605 | 618 | 584 | 590 | 4,003,000 |
| 2005/12/20 | 573 | 575 | 564 | 570 | 940,000 |
| 2005/12/19 | 564 | 575 | 559 | 570 | 950,000 |
| 2005/12/16 | 581 | 585 | 569 | 572 | 1,196,000 |
| 2005/12/15 | 586 | 594 | 582 | 583 | 756,000 |
| 2005/12/14 | 615 | 619 | 591 | 595 | 1,204,000 |
| 2005/12/13 | 614 | 617 | 606 | 615 | 1,266,000 |
| 2005/12/12 | 618 | 624 | 603 | 611 | 1,744,000 |
| 2005/12/09 | 593 | 616 | 591 | 609 | 1,549,000 |
| 2005/12/08 | 613 | 613 | 582 | 593 | 1,468,000 |
| 2005/12/07 | 618 | 623 | 607 | 612 | 1,599,000 |
| 2005/12/06 | 628 | 633 | 614 | 618 | 2,084,000 |
| 2005/12/05 | 626 | 645 | 611 | 636 | 3,986,000 |
| 2005/12/02 | 629 | 632 | 610 | 622 | 5,104,000 |
| 2005/12/01 | 581 | 632 | 580 | 632 | 16,117,000 |
| 2005/11/30 | 527 | 578 | 525 | 566 | 7,835,000 |
| 2005/11/29 | 512 | 522 | 512 | 518 | 810,000 |
| 2005/11/28 | 521 | 522 | 510 | 513 | 992,000 |
| 2005/11/25 | 515 | 518 | 503 | 516 | 968,000 |
| 2005/11/24 | 529 | 529 | 515 | 515 | 1,620,000 |
| 2005/11/22 | 522 | 528 | 513 | 517 | 1,237,000 |
| 2005/11/21 | 540 | 540 | 521 | 522 | 1,399,000 |
| 2005/11/18 | 537 | 537 | 529 | 533 | 1,605,000 |
| 2005/11/17 | 536 | 536 | 523 | 525 | 2,208,000 |
| 2005/11/16 | 514 | 538 | 513 | 537 | 2,490,000 |
| 2005/11/15 | 521 | 522 | 507 | 511 | 2,689,000 |
| 2005/11/14 | 542 | 545 | 522 | 531 | 4,790,000 |
| 2005/11/11 | 591 | 605 | 530 | 556 | 6,555,000 |
| 2005/11/10 | 603 | 604 | 586 | 590 | 1,321,000 |
| 2005/11/09 | 584 | 618 | 582 | 611 | 2,101,000 |
| 2005/11/08 | 598 | 600 | 586 | 591 | 2,029,000 |
| 2005/11/07 | 630 | 630 | 603 | 606 | 1,870,000 |
| 2005/11/04 | 632 | 638 | 624 | 625 | 2,112,000 |
| 2005/11/02 | 623 | 640 | 617 | 622 | 3,349,000 |
| 2005/11/01 | 615 | 618 | 609 | 617 | 1,246,000 |
| 2005/10/31 | 611 | 617 | 604 | 606 | 751,000 |
| 2005/10/28 | 603 | 607 | 597 | 602 | 867,000 |
| 2005/10/27 | 600 | 620 | 597 | 604 | 2,085,000 |
| 2005/10/26 | 575 | 600 | 573 | 600 | 2,010,000 |
| 2005/10/25 | 569 | 582 | 568 | 578 | 1,132,000 |
| 2005/10/24 | 560 | 567 | 559 | 560 | 871,000 |
| 2005/10/21 | 550 | 560 | 538 | 559 | 1,969,000 |
| 2005/10/20 | 574 | 580 | 555 | 560 | 1,934,000 |
| 2005/10/19 | 591 | 593 | 558 | 564 | 1,618,000 |
| 2005/10/18 | 593 | 600 | 588 | 593 | 938,000 |
| 2005/10/17 | 595 | 610 | 588 | 588 | 1,438,000 |
| 2005/10/14 | 602 | 608 | 591 | 591 | 1,719,000 |
| 2005/10/13 | 621 | 622 | 603 | 611 | 1,817,000 |
| 2005/10/12 | 647 | 657 | 623 | 631 | 2,326,000 |
| 2005/10/11 | 612 | 643 | 611 | 643 | 2,299,000 |
| 2005/10/07 | 590 | 621 | 590 | 611 | 2,036,000 |
| 2005/10/06 | 589 | 609 | 589 | 597 | 2,324,000 |
| 2005/10/05 | 574 | 644 | 573 | 619 | 6,247,000 |
| 2005/10/04 | 620 | 620 | 591 | 593 | 2,677,000 |
| 2005/10/03 | 640 | 643 | 601 | 623 | 2,670,000 |
| 2005/09/30 | 650 | 651 | 622 | 636 | 3,757,000 |
| 2005/09/29 | 686 | 697 | 667 | 669 | 3,591,000 |
| 2005/09/28 | 684 | 705 | 665 | 686 | 5,405,000 |
| 2005/09/27 | 721 | 746 | 670 | 677 | 8,031,000 |
| 2005/09/26 | 725 | 777 | 707 | 721 | 12,779,000 |
| 2005/09/22 | 630 | 705 | 625 | 693 | 7,467,000 |
| 2005/09/21 | 672 | 685 | 633 | 652 | 9,686,000 |
| 2005/09/20 | 628 | 678 | 615 | 678 | 16,007,000 |
| 2005/09/16 | 535 | 584 | 531 | 578 | 12,471,000 |
| 2005/09/15 | 495 | 525 | 492 | 523 | 8,592,000 |
| 2005/09/14 | 481 | 504 | 474 | 492 | 13,071,000 |
| 2005/09/13 | 446 | 495 | 445 | 491 | 13,964,000 |
| 2005/09/12 | 450 | 451 | 443 | 445 | 1,999,000 |
| 2005/09/09 | 441 | 449 | 438 | 446 | 3,294,000 |
| 2005/09/08 | 441 | 453 | 430 | 437 | 10,486,000 |
| 2005/09/07 | 440 | 442 | 419 | 431 | 4,079,000 |
| 2005/09/06 | 452 | 456 | 426 | 430 | 7,403,000 |
| 2005/09/05 | 424 | 451 | 422 | 450 | 15,468,000 |
| 2005/09/02 | 387 | 417 | 386 | 414 | 11,302,000 |
| 2005/09/01 | 383 | 388 | 382 | 384 | 5,526,000 |
| 2005/08/31 | 369 | 379 | 364 | 379 | 3,287,000 |
| 2005/08/30 | 365 | 371 | 365 | 367 | 3,430,000 |
| 2005/08/29 | 355 | 371 | 353 | 363 | 5,679,000 |
| 2005/08/26 | 354 | 354 | 350 | 353 | 342,000 |
| 2005/08/25 | 353 | 355 | 351 | 353 | 592,000 |
| 2005/08/24 | 352 | 353 | 350 | 352 | 335,000 |
| 2005/08/23 | 360 | 360 | 354 | 355 | 557,000 |
| 2005/08/22 | 354 | 359 | 352 | 358 | 753,000 |
| 2005/08/19 | 352 | 354 | 349 | 351 | 696,000 |
| 2005/08/18 | 355 | 357 | 351 | 353 | 675,000 |
| 2005/08/17 | 353 | 359 | 352 | 356 | 717,000 |
| 2005/08/16 | 357 | 357 | 355 | 356 | 341,000 |
| 2005/08/15 | 358 | 360 | 355 | 357 | 496,000 |
| 2005/08/12 | 362 | 362 | 354 | 360 | 1,340,000 |
| 2005/08/11 | 351 | 363 | 350 | 363 | 2,912,000 |
| 2005/08/10 | 351 | 351 | 347 | 350 | 1,369,000 |
| 2005/08/09 | 345 | 353 | 341 | 353 | 1,467,000 |
| 2005/08/08 | 326 | 337 | 323 | 337 | 1,565,000 |
| 2005/08/05 | 336 | 338 | 331 | 331 | 846,000 |
| 2005/08/04 | 340 | 343 | 339 | 340 | 797,000 |
| 2005/08/03 | 347 | 347 | 340 | 341 | 576,000 |
| 2005/08/02 | 350 | 353 | 346 | 346 | 1,077,000 |
| 2005/08/01 | 349 | 352 | 346 | 349 | 1,337,000 |
| 2005/07/29 | 351 | 352 | 348 | 348 | 736,000 |
| 2005/07/28 | 345 | 355 | 345 | 347 | 1,743,000 |
| 2005/07/27 | 346 | 348 | 345 | 347 | 430,000 |
| 2005/07/26 | 349 | 349 | 346 | 348 | 497,000 |
| 2005/07/25 | 344 | 346 | 343 | 346 | 393,000 |
| 2005/07/22 | 346 | 348 | 344 | 344 | 352,000 |
| 2005/07/21 | 350 | 350 | 346 | 346 | 709,000 |
| 2005/07/20 | 353 | 353 | 347 | 350 | 1,477,000 |
| 2005/07/19 | 350 | 359 | 345 | 352 | 6,536,000 |
| 2005/07/15 | 338 | 339 | 324 | 330 | 3,922,000 |
| 2005/07/14 | 345 | 348 | 343 | 343 | 768,000 |
| 2005/07/13 | 346 | 347 | 344 | 346 | 846,000 |
| 2005/07/12 | 356 | 357 | 347 | 350 | 886,000 |
| 2005/07/11 | 359 | 360 | 355 | 356 | 413,000 |
| 2005/07/08 | 358 | 360 | 353 | 357 | 856,000 |
| 2005/07/07 | 356 | 362 | 356 | 359 | 821,000 |
| 2005/07/06 | 364 | 366 | 356 | 356 | 1,885,000 |
| 2005/07/05 | 350 | 363 | 350 | 359 | 2,373,000 |
| 2005/07/04 | 348 | 356 | 348 | 353 | 640,000 |
| 2005/07/01 | 345 | 349 | 342 | 347 | 589,000 |
| 2005/06/30 | 350 | 350 | 346 | 347 | 606,000 |
| 2005/06/29 | 350 | 352 | 345 | 349 | 1,447,000 |
| 2005/06/28 | 344 | 352 | 342 | 349 | 1,951,000 |
| 2005/06/27 | 343 | 346 | 341 | 344 | 1,017,000 |
| 2005/06/24 | 342 | 348 | 339 | 346 | 1,504,000 |
| 2005/06/23 | 342 | 349 | 341 | 346 | 1,446,000 |
| 2005/06/22 | 343 | 344 | 340 | 342 | 849,000 |
| 2005/06/21 | 343 | 345 | 340 | 343 | 985,000 |
| 2005/06/20 | 337 | 348 | 337 | 348 | 3,772,000 |
| 2005/06/17 | 331 | 334 | 326 | 331 | 1,269,000 |
| 2005/06/16 | 323 | 329 | 323 | 329 | 1,383,000 |
| 2005/06/15 | 322 | 323 | 319 | 322 | 747,000 |
| 2005/06/14 | 318 | 321 | 315 | 320 | 1,649,000 |
| 2005/06/13 | 306 | 318 | 303 | 314 | 2,381,000 |
| 2005/06/10 | 304 | 307 | 303 | 306 | 925,000 |
| 2005/06/09 | 309 | 309 | 301 | 301 | 909,000 |
| 2005/06/08 | 308 | 310 | 305 | 309 | 1,084,000 |
| 2005/06/07 | 307 | 307 | 302 | 303 | 512,000 |
| 2005/06/06 | 303 | 306 | 302 | 305 | 475,000 |
| 2005/06/03 | 308 | 308 | 300 | 305 | 1,388,000 |
| 2005/06/02 | 307 | 312 | 305 | 308 | 1,141,000 |
| 2005/06/01 | 303 | 304 | 299 | 304 | 1,116,000 |
| 2005/05/31 | 297 | 298 | 293 | 298 | 666,000 |
| 2005/05/30 | 292 | 296 | 290 | 293 | 1,462,000 |
| 2005/05/27 | 288 | 289 | 286 | 287 | 931,000 |
| 2005/05/26 | 284 | 289 | 284 | 286 | 1,556,000 |
| 2005/05/25 | 295 | 295 | 284 | 285 | 1,348,000 |
| 2005/05/24 | 311 | 311 | 295 | 298 | 1,565,000 |
| 2005/05/23 | 305 | 307 | 305 | 306 | 743,000 |
| 2005/05/20 | 309 | 309 | 303 | 303 | 457,000 |
| 2005/05/19 | 309 | 310 | 307 | 308 | 933,000 |
| 2005/05/18 | 301 | 306 | 300 | 301 | 635,000 |
| 2005/05/17 | 322 | 323 | 297 | 304 | 2,034,000 |
| 2005/05/16 | 319 | 326 | 318 | 322 | 1,809,000 |
| 2005/05/13 | 339 | 348 | 312 | 318 | 3,718,000 |
| 2005/05/12 | 331 | 340 | 329 | 338 | 1,435,000 |
| 2005/05/11 | 329 | 331 | 325 | 331 | 975,000 |
| 2005/05/10 | 335 | 336 | 331 | 332 | 524,000 |
| 2005/05/09 | 335 | 335 | 332 | 335 | 339,000 |
| 2005/05/06 | 327 | 332 | 325 | 332 | 424,000 |
| 2005/05/02 | 325 | 326 | 321 | 326 | 330,000 |
| 2005/04/28 | 327 | 329 | 322 | 326 | 851,000 |
| 2005/04/27 | 329 | 329 | 325 | 326 | 611,000 |
| 2005/04/26 | 329 | 335 | 325 | 332 | 1,621,000 |
| 2005/04/25 | 333 | 335 | 328 | 328 | 364,000 |
| 2005/04/22 | 336 | 337 | 331 | 331 | 769,000 |
| 2005/04/21 | 316 | 326 | 316 | 326 | 1,081,000 |
| 2005/04/20 | 336 | 339 | 326 | 326 | 823,000 |
| 2005/04/19 | 320 | 333 | 320 | 331 | 1,330,000 |
| 2005/04/18 | 317 | 325 | 310 | 310 | 1,619,000 |
| 2005/04/15 | 337 | 339 | 333 | 333 | 900,000 |
| 2005/04/14 | 337 | 342 | 335 | 342 | 939,000 |
| 2005/04/13 | 353 | 357 | 339 | 347 | 1,366,000 |
| 2005/04/12 | 359 | 360 | 352 | 352 | 759,000 |
| 2005/04/11 | 368 | 368 | 361 | 361 | 557,000 |
| 2005/04/08 | 366 | 371 | 362 | 370 | 1,198,000 |
| 2005/04/07 | 363 | 366 | 360 | 365 | 1,019,000 |
| 2005/04/06 | 369 | 369 | 363 | 365 | 850,000 |
| 2005/04/05 | 369 | 372 | 364 | 367 | 2,072,000 |
| 2005/04/04 | 361 | 372 | 360 | 368 | 5,860,000 |
| 2005/04/01 | 343 | 358 | 339 | 357 | 3,072,000 |
| 2005/03/31 | 333 | 337 | 332 | 337 | 500,000 |
| 2005/03/30 | 331 | 336 | 326 | 327 | 796,000 |
| 2005/03/29 | 344 | 344 | 334 | 336 | 589,000 |
| 2005/03/28 | 340 | 345 | 337 | 343 | 562,000 |
| 2005/03/25 | 359 | 359 | 340 | 346 | 1,249,000 |
| 2005/03/24 | 361 | 362 | 355 | 357 | 672,000 |
| 2005/03/23 | 364 | 365 | 360 | 362 | 740,000 |
| 2005/03/22 | 369 | 369 | 364 | 364 | 908,000 |
| 2005/03/18 | 360 | 369 | 360 | 368 | 1,532,000 |
| 2005/03/17 | 364 | 364 | 358 | 359 | 983,000 |
| 2005/03/16 | 364 | 367 | 361 | 364 | 2,384,000 |
| 2005/03/15 | 355 | 365 | 355 | 359 | 2,609,000 |
| 2005/03/14 | 353 | 357 | 349 | 352 | 802,000 |
| 2005/03/11 | 348 | 357 | 348 | 355 | 1,991,000 |
| 2005/03/10 | 347 | 350 | 345 | 345 | 1,232,000 |
| 2005/03/09 | 352 | 356 | 346 | 348 | 1,673,000 |
| 2005/03/08 | 358 | 358 | 352 | 352 | 1,052,000 |
| 2005/03/07 | 357 | 362 | 355 | 356 | 2,152,000 |
| 2005/03/04 | 355 | 356 | 348 | 353 | 2,037,000 |
| 2005/03/03 | 357 | 357 | 350 | 354 | 1,367,000 |
| 2005/03/02 | 357 | 362 | 353 | 355 | 2,794,000 |
| 2005/03/01 | 344 | 360 | 343 | 360 | 5,428,000 |
| 2005/02/28 | 342 | 346 | 340 | 343 | 1,471,000 |
| 2005/02/25 | 342 | 344 | 338 | 341 | 1,231,000 |
| 2005/02/24 | 342 | 344 | 338 | 340 | 981,000 |
| 2005/02/23 | 337 | 343 | 337 | 341 | 1,325,000 |
| 2005/02/22 | 346 | 347 | 341 | 342 | 1,990,000 |
| 2005/02/21 | 347 | 352 | 344 | 350 | 4,283,000 |
| 2005/02/18 | 332 | 348 | 332 | 346 | 4,677,000 |
| 2005/02/17 | 332 | 337 | 331 | 333 | 1,241,000 |
| 2005/02/16 | 340 | 341 | 333 | 333 | 2,828,000 |
| 2005/02/15 | 346 | 351 | 339 | 340 | 4,135,000 |
| 2005/02/14 | 342 | 349 | 335 | 349 | 4,228,000 |
| 2005/02/10 | 334 | 344 | 333 | 339 | 5,172,000 |
| 2005/02/09 | 328 | 335 | 325 | 333 | 2,278,000 |
| 2005/02/08 | 335 | 337 | 328 | 330 | 2,200,000 |
| 2005/02/07 | 330 | 339 | 328 | 334 | 6,071,000 |
| 2005/02/04 | 321 | 324 | 317 | 322 | 1,572,000 |
| 2005/02/03 | 319 | 328 | 317 | 323 | 4,058,000 |
| 2005/02/02 | 308 | 327 | 308 | 322 | 8,108,000 |
| 2005/02/01 | 300 | 306 | 299 | 305 | 3,682,000 |
| 2005/01/31 | 297 | 298 | 294 | 298 | 865,000 |
| 2005/01/28 | 299 | 302 | 292 | 295 | 2,677,000 |
| 2005/01/27 | 284 | 300 | 283 | 300 | 6,431,000 |
| 2005/01/26 | 286 | 287 | 283 | 285 | 638,000 |
| 2005/01/25 | 283 | 285 | 281 | 284 | 665,000 |
| 2005/01/24 | 280 | 282 | 278 | 281 | 313,000 |
| 2005/01/21 | 280 | 282 | 279 | 281 | 338,000 |
| 2005/01/20 | 280 | 282 | 278 | 280 | 726,000 |
| 2005/01/19 | 285 | 286 | 282 | 282 | 862,000 |
| 2005/01/18 | 288 | 289 | 282 | 283 | 1,011,000 |
| 2005/01/17 | 283 | 288 | 283 | 287 | 1,280,000 |
| 2005/01/14 | 280 | 283 | 278 | 281 | 880,000 |
| 2005/01/13 | 284 | 285 | 281 | 281 | 764,000 |
| 2005/01/12 | 287 | 287 | 282 | 284 | 881,000 |
| 2005/01/11 | 284 | 286 | 283 | 286 | 620,000 |
| 2005/01/07 | 283 | 284 | 281 | 282 | 607,000 |
| 2005/01/06 | 282 | 283 | 280 | 281 | 1,010,000 |
| 2005/01/05 | 286 | 286 | 283 | 284 | 523,000 |
| 2005/01/04 | 282 | 285 | 281 | 285 | 264,000 |