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
2007/12/28 565 572 553 555 904,000
2007/12/27 578 580 571 575 1,019,000
2007/12/26 573 579 565 577 983,000
2007/12/25 581 582 563 573 1,053,000
2007/12/21 557 558 540 553 2,252,000
2007/12/20 573 585 556 558 1,962,000
2007/12/19 583 596 563 563 2,683,000
2007/12/18 581 600 572 588 2,462,000
2007/12/17 622 622 594 594 1,548,000
2007/12/14 634 641 621 627 2,564,000
2007/12/13 665 672 616 624 5,142,000
2007/12/12 680 698 680 693 1,259,000
2007/12/11 706 708 692 697 1,238,000
2007/12/10 689 711 685 710 4,736,000
2007/12/07 690 692 678 687 1,028,000
2007/12/06 692 692 671 685 1,178,000
2007/12/05 659 681 650 679 2,271,000
2007/12/04 681 684 656 657 1,688,000
2007/12/03 679 695 667 691 2,551,000
2007/11/30 645 670 643 669 2,018,000
2007/11/29 654 659 636 642 1,892,000
2007/11/28 650 661 631 634 1,666,000
2007/11/27 623 664 620 648 2,240,000
2007/11/26 610 647 610 633 1,849,000
2007/11/22 597 618 583 604 1,526,000
2007/11/21 634 645 608 610 1,780,000
2007/11/20 600 640 587 640 2,401,000
2007/11/19 668 680 616 620 2,889,000
2007/11/16 672 680 660 672 1,788,000
2007/11/15 671 702 671 682 3,743,000
2007/11/14 647 689 645 681 6,263,000
2007/11/13 553 623 549 607 4,372,000
2007/11/12 560 565 532 544 3,535,000
2007/11/09 603 618 586 588 1,687,000
2007/11/08 615 618 583 603 2,345,000
2007/11/07 654 661 645 646 767,000
2007/11/06 644 668 641 649 973,000
2007/11/05 678 679 650 656 1,095,000
2007/11/02 676 689 673 680 1,105,000
2007/11/01 706 719 692 698 1,262,000
2007/10/31 702 703 692 702 1,225,000
2007/10/30 706 706 684 705 1,815,000
2007/10/29 679 705 677 699 1,890,000
2007/10/26 645 687 635 669 1,981,000
2007/10/25 666 670 634 639 1,498,000
2007/10/24 665 676 659 662 1,126,000
2007/10/23 664 676 660 663 940,000
2007/10/22 650 670 640 668 1,820,000
2007/10/19 687 703 682 690 2,504,000
2007/10/18 665 692 664 690 1,633,000
2007/10/17 673 673 649 664 1,805,000
2007/10/16 658 682 655 673 1,693,000
2007/10/15 669 671 662 669 716,000
2007/10/12 655 670 654 664 1,438,000
2007/10/11 654 661 647 660 886,000
2007/10/10 660 662 648 653 781,000
2007/10/09 657 664 655 655 1,101,000
2007/10/05 635 652 635 645 1,042,000
2007/10/04 635 643 632 636 1,023,000
2007/10/03 633 637 625 632 974,000
2007/10/02 632 634 621 625 1,872,000
2007/10/01 637 650 607 619 3,496,000
2007/09/28 656 664 651 657 1,174,000
2007/09/27 629 654 629 650 2,437,000
2007/09/26 614 626 613 622 1,447,000
2007/09/25 615 619 596 619 1,313,000
2007/09/21 615 619 602 605 1,145,000
2007/09/20 630 634 613 621 1,341,000
2007/09/19 615 626 614 625 895,000
2007/09/18 602 612 597 598 877,000
2007/09/14 594 611 592 611 1,302,000
2007/09/13 603 607 589 593 1,245,000
2007/09/12 598 610 581 586 1,402,000
2007/09/11 588 595 573 591 1,227,000
2007/09/10 590 596 586 589 1,049,000
2007/09/07 615 623 606 613 1,124,000
2007/09/06 600 616 593 615 1,549,000
2007/09/05 641 648 617 620 1,350,000
2007/09/04 642 648 635 640 942,000
2007/09/03 638 654 638 647 1,580,000
2007/08/31 608 638 605 638 2,318,000
2007/08/30 610 615 601 607 1,041,000
2007/08/29 585 604 583 599 1,556,000
2007/08/28 596 624 592 615 1,837,000
2007/08/27 620 627 599 600 1,716,000
2007/08/24 621 623 607 614 1,499,000
2007/08/23 598 614 596 614 1,264,000
2007/08/22 579 587 567 580 1,669,000
2007/08/21 558 583 548 583 1,851,000
2007/08/20 581 590 558 563 3,036,000
2007/08/17 589 593 513 517 3,392,000
2007/08/16 597 603 582 599 1,978,000
2007/08/15 612 629 606 607 1,855,000
2007/08/14 643 645 618 632 2,130,000
2007/08/13 601 651 600 635 4,039,000
2007/08/10 608 615 584 589 3,822,000
2007/08/09 654 663 610 610 6,917,000
2007/08/08 701 706 656 664 3,642,000
2007/08/07 732 746 694 696 4,921,000
2007/08/06 687 719 686 719 2,818,000
2007/08/03 674 693 666 687 2,180,000
2007/08/02 667 679 651 666 1,623,000
2007/08/01 675 679 656 657 1,082,000
2007/07/31 694 695 675 679 1,232,000
2007/07/30 658 688 652 685 1,419,000
2007/07/27 646 669 645 660 1,984,000
2007/07/26 696 698 672 673 1,905,000
2007/07/25 689 701 685 700 2,201,000
2007/07/24 728 733 707 709 2,196,000
2007/07/23 723 732 722 731 1,138,000
2007/07/20 742 747 734 736 1,053,000
2007/07/19 741 745 735 742 1,051,000
2007/07/18 747 747 733 735 1,219,000
2007/07/17 745 754 741 745 988,000
2007/07/13 753 755 740 746 1,272,000
2007/07/12 755 769 737 743 2,501,000
2007/07/11 748 758 742 750 1,248,000
2007/07/10 755 757 750 753 878,000
2007/07/09 757 760 751 753 1,196,000
2007/07/06 758 759 749 757 1,119,000
2007/07/05 759 770 756 759 1,366,000
2007/07/04 766 772 756 759 1,745,000
2007/07/03 773 776 762 766 1,367,000
2007/07/02 756 771 750 770 1,602,000
2007/06/29 756 757 750 753 1,241,000
2007/06/28 736 754 734 753 1,466,000
2007/06/27 747 749 726 731 2,323,000
2007/06/26 763 764 742 749 2,423,000
2007/06/25 763 773 751 753 1,482,000
2007/06/22 781 781 765 775 1,316,000
2007/06/21 776 782 775 781 1,695,000
2007/06/20 790 794 780 785 3,785,000
2007/06/19 772 780 770 774 1,377,000
2007/06/18 783 784 771 776 1,221,000
2007/06/15 766 774 763 773 2,066,000
2007/06/14 759 766 750 756 1,674,000
2007/06/13 722 751 721 749 3,194,000
2007/06/12 745 750 727 732 1,922,000
2007/06/11 777 778 727 743 3,135,000
2007/06/08 771 774 760 764 2,485,000
2007/06/07 753 782 753 779 2,644,000
2007/06/06 755 769 750 767 1,683,000
2007/06/05 766 773 753 757 1,897,000
2007/06/04 759 770 752 762 2,571,000
2007/06/01 755 756 747 749 1,991,000
2007/05/31 745 754 743 750 3,014,000
2007/05/30 744 749 729 738 2,620,000
2007/05/29 726 749 725 746 4,259,000
2007/05/28 730 735 723 725 1,793,000
2007/05/25 720 724 702 723 2,692,000
2007/05/24 725 737 722 730 2,338,000
2007/05/23 727 744 725 732 5,624,000
2007/05/22 705 728 703 725 3,482,000
2007/05/21 696 708 691 704 1,937,000
2007/05/18 709 714 680 693 4,361,000
2007/05/17 693 706 683 700 2,957,000
2007/05/16 674 693 674 688 3,595,000
2007/05/15 699 699 672 674 5,069,000
2007/05/14 703 741 681 698 10,178,000
2007/05/11 700 706 689 691 2,364,000
2007/05/10 708 713 705 707 2,054,000
2007/05/09 693 706 693 706 2,851,000
2007/05/08 685 705 683 694 5,987,000
2007/05/07 684 689 677 679 3,847,000
2007/05/02 673 680 663 676 3,781,000
2007/05/01 675 680 662 665 3,379,000
2007/04/27 653 673 651 673 4,704,000
2007/04/26 651 656 640 653 1,698,000
2007/04/25 655 655 642 645 2,780,000
2007/04/24 635 659 630 658 4,137,000
2007/04/23 635 638 621 638 2,777,000
2007/04/20 637 643 623 628 1,922,000
2007/04/19 642 650 623 636 2,045,000
2007/04/18 640 648 636 644 1,586,000
2007/04/17 656 659 631 637 2,258,000
2007/04/16 649 654 640 649 2,163,000
2007/04/13 666 674 640 640 5,348,000
2007/04/12 650 662 646 661 3,001,000
2007/04/11 656 656 640 656 3,022,000
2007/04/10 656 659 645 653 4,572,000
2007/04/09 638 667 635 666 13,906,000
2007/04/06 621 628 615 628 2,381,000
2007/04/05 620 627 612 619 2,070,000
2007/04/04 615 619 608 618 2,192,000
2007/04/03 606 612 602 609 1,976,000
2007/04/02 613 621 596 601 3,611,000
2007/03/30 620 625 614 615 1,905,000
2007/03/29 614 620 602 614 3,406,000
2007/03/28 627 638 616 620 4,198,000
2007/03/27 604 631 599 626 6,518,000
2007/03/26 593 600 587 598 1,158,000
2007/03/23 602 602 592 597 1,299,000
2007/03/22 593 600 591 595 1,730,000
2007/03/20 584 590 582 584 1,093,000
2007/03/19 572 583 570 579 1,008,000
2007/03/16 589 589 565 572 1,838,000
2007/03/15 578 595 572 589 1,865,000
2007/03/14 565 574 559 561 2,011,000
2007/03/13 590 597 580 580 2,216,000
2007/03/12 592 597 584 587 1,784,000
2007/03/09 594 596 582 587 1,542,000
2007/03/08 557 590 557 589 1,680,000
2007/03/07 582 585 557 559 1,949,000
2007/03/06 532 564 532 562 2,187,000
2007/03/05 563 568 529 532 3,021,000
2007/03/02 583 589 567 583 2,109,000
2007/03/01 590 602 569 583 2,602,000
2007/02/28 548 594 548 586 3,522,000
2007/02/27 624 624 608 618 1,856,000
2007/02/26 626 631 617 624 1,886,000
2007/02/23 618 624 612 622 1,927,000
2007/02/22 611 618 606 618 2,577,000
2007/02/21 595 604 585 601 3,143,000
2007/02/20 588 597 585 594 2,234,000
2007/02/19 574 593 572 589 2,693,000
2007/02/16 570 578 566 568 1,474,000
2007/02/15 587 588 572 576 1,111,000
2007/02/14 586 594 582 583 1,686,000
2007/02/13 561 585 560 580 1,825,000
2007/02/09 551 564 549 561 1,689,000
2007/02/08 568 574 553 559 1,119,000
2007/02/07 573 579 563 567 1,137,000
2007/02/06 570 580 565 571 1,387,000
2007/02/05 584 585 570 572 1,884,000
2007/02/02 567 591 565 577 3,420,000
2007/02/01 562 566 558 564 1,710,000
2007/01/31 565 567 554 562 1,913,000
2007/01/30 569 570 559 569 4,839,000
2007/01/29 552 568 547 564 6,068,000
2007/01/26 538 547 532 543 4,084,000
2007/01/25 539 550 534 540 7,082,000
2007/01/24 508 536 508 530 5,025,000
2007/01/23 507 508 500 502 1,317,000
2007/01/22 507 511 505 509 1,020,000
2007/01/19 513 513 505 509 780,000
2007/01/18 510 519 507 513 1,392,000
2007/01/17 504 514 500 514 1,528,000
2007/01/16 509 512 503 507 1,188,000
2007/01/15 493 508 491 505 1,961,000
2007/01/12 485 494 485 492 1,158,000
2007/01/11 482 489 481 484 1,020,000
2007/01/10 493 493 480 482 1,616,000
2007/01/09 488 497 487 496 784,000
2007/01/05 508 509 488 490 1,693,000
2007/01/04 522 523 511 514 814,000

このページの先頭へ