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 |
|---|---|---|---|---|---|
| 2009/12/30 | 276 | 277 | 271 | 272 | 455,000 |
| 2009/12/29 | 278 | 280 | 274 | 278 | 467,000 |
| 2009/12/28 | 279 | 280 | 277 | 279 | 522,000 |
| 2009/12/25 | 278 | 280 | 277 | 278 | 732,000 |
| 2009/12/24 | 272 | 277 | 271 | 276 | 728,000 |
| 2009/12/22 | 269 | 273 | 268 | 271 | 628,000 |
| 2009/12/21 | 268 | 270 | 267 | 269 | 270,000 |
| 2009/12/18 | 267 | 269 | 266 | 268 | 637,000 |
| 2009/12/17 | 272 | 275 | 271 | 271 | 352,000 |
| 2009/12/16 | 273 | 277 | 270 | 271 | 588,000 |
| 2009/12/15 | 268 | 271 | 265 | 269 | 542,000 |
| 2009/12/14 | 271 | 275 | 263 | 272 | 1,172,000 |
| 2009/12/11 | 265 | 270 | 263 | 270 | 775,000 |
| 2009/12/10 | 263 | 269 | 260 | 262 | 577,000 |
| 2009/12/09 | 268 | 270 | 261 | 262 | 1,169,000 |
| 2009/12/08 | 275 | 276 | 272 | 273 | 638,000 |
| 2009/12/07 | 279 | 280 | 277 | 278 | 813,000 |
| 2009/12/04 | 277 | 278 | 270 | 274 | 1,359,000 |
| 2009/12/03 | 277 | 281 | 274 | 280 | 927,000 |
| 2009/12/02 | 269 | 277 | 267 | 272 | 729,000 |
| 2009/12/01 | 265 | 276 | 262 | 274 | 1,058,000 |
| 2009/11/30 | 258 | 269 | 258 | 266 | 1,024,000 |
| 2009/11/27 | 266 | 267 | 252 | 254 | 1,538,000 |
| 2009/11/26 | 272 | 279 | 271 | 276 | 527,000 |
| 2009/11/25 | 275 | 279 | 272 | 276 | 649,000 |
| 2009/11/24 | 282 | 285 | 276 | 278 | 849,000 |
| 2009/11/20 | 273 | 280 | 273 | 280 | 555,000 |
| 2009/11/19 | 283 | 284 | 272 | 279 | 768,000 |
| 2009/11/18 | 288 | 293 | 283 | 286 | 618,000 |
| 2009/11/17 | 299 | 303 | 290 | 291 | 622,000 |
| 2009/11/16 | 303 | 303 | 297 | 298 | 689,000 |
| 2009/11/13 | 302 | 307 | 300 | 304 | 897,000 |
| 2009/11/12 | 309 | 312 | 301 | 307 | 826,000 |
| 2009/11/11 | 309 | 317 | 308 | 310 | 1,270,000 |
| 2009/11/10 | 310 | 315 | 310 | 311 | 530,000 |
| 2009/11/09 | 303 | 308 | 301 | 306 | 457,000 |
| 2009/11/06 | 305 | 306 | 301 | 303 | 457,000 |
| 2009/11/05 | 304 | 309 | 302 | 305 | 602,000 |
| 2009/11/04 | 300 | 304 | 300 | 302 | 486,000 |
| 2009/11/02 | 298 | 309 | 297 | 305 | 663,000 |
| 2009/10/30 | 314 | 315 | 308 | 309 | 508,000 |
| 2009/10/29 | 304 | 307 | 300 | 306 | 959,000 |
| 2009/10/28 | 318 | 320 | 311 | 314 | 737,000 |
| 2009/10/27 | 322 | 324 | 318 | 322 | 706,000 |
| 2009/10/26 | 331 | 332 | 324 | 326 | 849,000 |
| 2009/10/23 | 333 | 334 | 328 | 333 | 868,000 |
| 2009/10/22 | 328 | 333 | 328 | 331 | 683,000 |
| 2009/10/21 | 322 | 334 | 322 | 331 | 1,132,000 |
| 2009/10/20 | 322 | 327 | 322 | 325 | 725,000 |
| 2009/10/19 | 317 | 325 | 315 | 321 | 663,000 |
| 2009/10/16 | 325 | 328 | 323 | 325 | 523,000 |
| 2009/10/15 | 327 | 328 | 322 | 324 | 952,000 |
| 2009/10/14 | 323 | 324 | 314 | 320 | 1,035,000 |
| 2009/10/13 | 327 | 328 | 322 | 328 | 718,000 |
| 2009/10/09 | 323 | 328 | 322 | 326 | 799,000 |
| 2009/10/08 | 325 | 328 | 320 | 323 | 1,016,000 |
| 2009/10/07 | 316 | 321 | 315 | 321 | 1,228,000 |
| 2009/10/06 | 311 | 315 | 308 | 313 | 976,000 |
| 2009/10/05 | 302 | 310 | 301 | 306 | 1,527,000 |
| 2009/10/02 | 293 | 301 | 288 | 301 | 1,887,000 |
| 2009/10/01 | 302 | 311 | 300 | 302 | 1,307,000 |
| 2009/09/30 | 305 | 315 | 302 | 306 | 2,092,000 |
| 2009/09/29 | 295 | 318 | 284 | 310 | 5,161,000 |
| 2009/09/28 | 289 | 291 | 284 | 286 | 1,137,000 |
| 2009/09/25 | 300 | 303 | 296 | 299 | 734,000 |
| 2009/09/24 | 312 | 312 | 303 | 306 | 1,680,000 |
| 2009/09/18 | 313 | 313 | 306 | 312 | 723,000 |
| 2009/09/17 | 313 | 315 | 311 | 313 | 521,000 |
| 2009/09/16 | 315 | 316 | 309 | 310 | 854,000 |
| 2009/09/15 | 312 | 316 | 307 | 312 | 939,000 |
| 2009/09/14 | 310 | 312 | 306 | 310 | 1,158,000 |
| 2009/09/11 | 316 | 319 | 312 | 313 | 1,310,000 |
| 2009/09/10 | 311 | 320 | 310 | 319 | 1,463,000 |
| 2009/09/09 | 318 | 320 | 309 | 312 | 1,284,000 |
| 2009/09/08 | 323 | 324 | 315 | 320 | 780,000 |
| 2009/09/07 | 319 | 325 | 318 | 323 | 664,000 |
| 2009/09/04 | 325 | 326 | 313 | 314 | 1,304,000 |
| 2009/09/03 | 329 | 330 | 324 | 326 | 783,000 |
| 2009/09/02 | 332 | 332 | 328 | 330 | 989,000 |
| 2009/09/01 | 330 | 340 | 330 | 337 | 1,182,000 |
| 2009/08/31 | 341 | 342 | 330 | 333 | 986,000 |
| 2009/08/28 | 340 | 340 | 334 | 337 | 1,355,000 |
| 2009/08/27 | 340 | 341 | 330 | 335 | 2,069,000 |
| 2009/08/26 | 337 | 347 | 334 | 344 | 7,072,000 |
| 2009/08/25 | 325 | 332 | 321 | 328 | 1,263,000 |
| 2009/08/24 | 327 | 328 | 323 | 325 | 693,000 |
| 2009/08/21 | 327 | 328 | 316 | 320 | 1,021,000 |
| 2009/08/20 | 318 | 327 | 317 | 325 | 888,000 |
| 2009/08/19 | 324 | 324 | 315 | 317 | 837,000 |
| 2009/08/18 | 315 | 325 | 315 | 321 | 941,000 |
| 2009/08/17 | 333 | 334 | 322 | 322 | 1,280,000 |
| 2009/08/14 | 328 | 337 | 328 | 336 | 1,612,000 |
| 2009/08/13 | 329 | 333 | 326 | 330 | 1,173,000 |
| 2009/08/12 | 322 | 335 | 322 | 328 | 1,761,000 |
| 2009/08/11 | 326 | 330 | 319 | 325 | 3,295,000 |
| 2009/08/10 | 308 | 340 | 304 | 334 | 6,995,000 |
| 2009/08/07 | 306 | 306 | 296 | 298 | 1,118,000 |
| 2009/08/06 | 302 | 306 | 299 | 305 | 1,043,000 |
| 2009/08/05 | 306 | 307 | 298 | 300 | 1,075,000 |
| 2009/08/04 | 306 | 308 | 303 | 306 | 1,603,000 |
| 2009/08/03 | 298 | 301 | 296 | 301 | 1,186,000 |
| 2009/07/31 | 294 | 297 | 291 | 296 | 1,156,000 |
| 2009/07/30 | 293 | 293 | 287 | 289 | 1,202,000 |
| 2009/07/29 | 292 | 294 | 291 | 293 | 786,000 |
| 2009/07/28 | 295 | 296 | 290 | 294 | 723,000 |
| 2009/07/27 | 296 | 298 | 293 | 294 | 1,019,000 |
| 2009/07/24 | 297 | 298 | 290 | 294 | 1,697,000 |
| 2009/07/23 | 293 | 296 | 290 | 294 | 964,000 |
| 2009/07/22 | 299 | 299 | 288 | 295 | 2,036,000 |
| 2009/07/21 | 294 | 301 | 292 | 301 | 1,669,000 |
| 2009/07/17 | 304 | 305 | 289 | 291 | 1,424,000 |
| 2009/07/16 | 299 | 304 | 297 | 300 | 1,301,000 |
| 2009/07/15 | 294 | 296 | 289 | 294 | 745,000 |
| 2009/07/14 | 286 | 292 | 282 | 291 | 1,291,000 |
| 2009/07/13 | 286 | 286 | 279 | 282 | 1,490,000 |
| 2009/07/10 | 293 | 295 | 288 | 291 | 654,000 |
| 2009/07/09 | 289 | 300 | 286 | 292 | 1,134,000 |
| 2009/07/08 | 302 | 302 | 293 | 299 | 1,124,000 |
| 2009/07/07 | 315 | 315 | 307 | 309 | 939,000 |
| 2009/07/06 | 317 | 319 | 312 | 313 | 848,000 |
| 2009/07/03 | 319 | 322 | 316 | 321 | 725,000 |
| 2009/07/02 | 328 | 328 | 322 | 324 | 874,000 |
| 2009/07/01 | 320 | 327 | 320 | 323 | 1,080,000 |
| 2009/06/30 | 328 | 331 | 323 | 327 | 718,000 |
| 2009/06/29 | 334 | 335 | 322 | 323 | 767,000 |
| 2009/06/26 | 336 | 337 | 332 | 335 | 641,000 |
| 2009/06/25 | 324 | 333 | 321 | 329 | 1,045,000 |
| 2009/06/24 | 317 | 320 | 312 | 319 | 892,000 |
| 2009/06/23 | 321 | 324 | 315 | 315 | 1,616,000 |
| 2009/06/22 | 333 | 336 | 330 | 334 | 798,000 |
| 2009/06/19 | 336 | 344 | 327 | 329 | 1,571,000 |
| 2009/06/18 | 338 | 338 | 323 | 326 | 1,170,000 |
| 2009/06/17 | 336 | 341 | 334 | 338 | 1,399,000 |
| 2009/06/16 | 352 | 352 | 341 | 341 | 1,114,000 |
| 2009/06/15 | 360 | 367 | 354 | 357 | 1,725,000 |
| 2009/06/12 | 362 | 362 | 353 | 356 | 1,067,000 |
| 2009/06/11 | 355 | 362 | 351 | 358 | 1,164,000 |
| 2009/06/10 | 352 | 359 | 350 | 355 | 1,323,000 |
| 2009/06/09 | 361 | 363 | 350 | 351 | 1,501,000 |
| 2009/06/08 | 360 | 368 | 358 | 367 | 2,353,000 |
| 2009/06/05 | 358 | 359 | 350 | 355 | 1,124,000 |
| 2009/06/04 | 349 | 357 | 349 | 351 | 1,821,000 |
| 2009/06/03 | 361 | 361 | 351 | 358 | 1,879,000 |
| 2009/06/02 | 363 | 367 | 357 | 362 | 4,071,000 |
| 2009/06/01 | 340 | 353 | 339 | 348 | 2,400,000 |
| 2009/05/29 | 343 | 343 | 336 | 340 | 1,470,000 |
| 2009/05/28 | 340 | 343 | 336 | 338 | 1,274,000 |
| 2009/05/27 | 347 | 348 | 339 | 340 | 1,105,000 |
| 2009/05/26 | 346 | 350 | 339 | 342 | 1,294,000 |
| 2009/05/25 | 338 | 348 | 335 | 344 | 2,350,000 |
| 2009/05/22 | 326 | 332 | 325 | 328 | 1,031,000 |
| 2009/05/21 | 338 | 341 | 330 | 334 | 2,215,000 |
| 2009/05/20 | 324 | 337 | 322 | 333 | 2,191,000 |
| 2009/05/19 | 320 | 327 | 317 | 319 | 3,239,000 |
| 2009/05/18 | 322 | 323 | 310 | 310 | 3,510,000 |
| 2009/05/15 | 346 | 347 | 325 | 330 | 3,148,000 |
| 2009/05/14 | 359 | 360 | 340 | 341 | 1,922,000 |
| 2009/05/13 | 357 | 372 | 355 | 371 | 1,711,000 |
| 2009/05/12 | 357 | 363 | 353 | 353 | 1,031,000 |
| 2009/05/11 | 369 | 380 | 358 | 363 | 1,860,000 |
| 2009/05/08 | 327 | 359 | 327 | 359 | 2,567,000 |
| 2009/05/07 | 330 | 333 | 328 | 330 | 1,064,000 |
| 2009/05/01 | 316 | 322 | 310 | 317 | 926,000 |
| 2009/04/30 | 312 | 314 | 307 | 312 | 796,000 |
| 2009/04/28 | 322 | 323 | 302 | 302 | 1,047,000 |
| 2009/04/27 | 326 | 327 | 318 | 323 | 818,000 |
| 2009/04/24 | 325 | 331 | 319 | 319 | 996,000 |
| 2009/04/23 | 314 | 326 | 313 | 325 | 1,378,000 |
| 2009/04/22 | 327 | 331 | 316 | 316 | 1,505,000 |
| 2009/04/21 | 326 | 329 | 316 | 322 | 1,537,000 |
| 2009/04/20 | 335 | 343 | 334 | 341 | 1,654,000 |
| 2009/04/17 | 337 | 341 | 327 | 334 | 1,822,000 |
| 2009/04/16 | 332 | 341 | 327 | 332 | 2,038,000 |
| 2009/04/15 | 334 | 337 | 326 | 327 | 2,278,000 |
| 2009/04/14 | 320 | 340 | 316 | 339 | 4,170,000 |
| 2009/04/13 | 322 | 323 | 317 | 319 | 665,000 |
| 2009/04/10 | 321 | 325 | 309 | 317 | 991,000 |
| 2009/04/09 | 310 | 317 | 310 | 317 | 910,000 |
| 2009/04/08 | 318 | 321 | 304 | 306 | 1,146,000 |
| 2009/04/07 | 322 | 328 | 320 | 325 | 1,708,000 |
| 2009/04/06 | 310 | 324 | 309 | 322 | 2,516,000 |
| 2009/04/03 | 314 | 314 | 301 | 304 | 1,370,000 |
| 2009/04/02 | 312 | 315 | 307 | 310 | 1,548,000 |
| 2009/04/01 | 297 | 308 | 292 | 307 | 1,710,000 |
| 2009/03/31 | 292 | 301 | 287 | 287 | 1,300,000 |
| 2009/03/30 | 303 | 308 | 294 | 294 | 1,848,000 |
| 2009/03/27 | 311 | 313 | 295 | 296 | 1,414,000 |
| 2009/03/26 | 290 | 304 | 288 | 303 | 2,484,000 |
| 2009/03/25 | 277 | 284 | 270 | 284 | 1,519,000 |
| 2009/03/24 | 275 | 277 | 271 | 275 | 1,685,000 |
| 2009/03/23 | 254 | 268 | 253 | 268 | 1,468,000 |
| 2009/03/19 | 261 | 261 | 253 | 253 | 941,000 |
| 2009/03/18 | 266 | 269 | 256 | 259 | 1,555,000 |
| 2009/03/17 | 273 | 273 | 262 | 263 | 1,305,000 |
| 2009/03/16 | 264 | 273 | 264 | 270 | 876,000 |
| 2009/03/13 | 260 | 262 | 258 | 259 | 1,002,000 |
| 2009/03/12 | 258 | 259 | 249 | 250 | 1,051,000 |
| 2009/03/11 | 261 | 262 | 256 | 259 | 860,000 |
| 2009/03/10 | 251 | 258 | 250 | 250 | 1,089,000 |
| 2009/03/09 | 261 | 265 | 254 | 256 | 1,236,000 |
| 2009/03/06 | 267 | 271 | 260 | 260 | 1,741,000 |
| 2009/03/05 | 278 | 281 | 272 | 277 | 1,001,000 |
| 2009/03/04 | 264 | 271 | 263 | 269 | 880,000 |
| 2009/03/03 | 253 | 269 | 253 | 266 | 1,254,000 |
| 2009/03/02 | 261 | 269 | 260 | 263 | 1,282,000 |
| 2009/02/27 | 276 | 283 | 270 | 270 | 1,572,000 |
| 2009/02/26 | 279 | 289 | 278 | 280 | 1,102,000 |
| 2009/02/25 | 279 | 284 | 276 | 284 | 1,366,000 |
| 2009/02/24 | 265 | 274 | 261 | 266 | 1,361,000 |
| 2009/02/23 | 273 | 276 | 262 | 271 | 1,208,000 |
| 2009/02/20 | 283 | 289 | 274 | 276 | 1,189,000 |
| 2009/02/19 | 284 | 293 | 281 | 281 | 852,000 |
| 2009/02/18 | 270 | 285 | 270 | 284 | 963,000 |
| 2009/02/17 | 275 | 288 | 272 | 278 | 1,422,000 |
| 2009/02/16 | 297 | 297 | 276 | 278 | 2,487,000 |
| 2009/02/13 | 305 | 306 | 292 | 300 | 1,636,000 |
| 2009/02/12 | 313 | 316 | 304 | 306 | 1,629,000 |
| 2009/02/10 | 303 | 309 | 301 | 304 | 862,000 |
| 2009/02/09 | 320 | 322 | 301 | 302 | 1,510,000 |
| 2009/02/06 | 314 | 317 | 310 | 316 | 1,426,000 |
| 2009/02/05 | 308 | 316 | 303 | 304 | 1,296,000 |
| 2009/02/04 | 302 | 314 | 300 | 310 | 1,327,000 |
| 2009/02/03 | 300 | 315 | 299 | 300 | 1,685,000 |
| 2009/02/02 | 297 | 301 | 290 | 297 | 1,029,000 |
| 2009/01/30 | 299 | 301 | 296 | 298 | 1,086,000 |
| 2009/01/29 | 317 | 319 | 305 | 309 | 2,007,000 |
| 2009/01/28 | 294 | 310 | 294 | 308 | 3,114,000 |
| 2009/01/27 | 275 | 296 | 274 | 292 | 1,949,000 |
| 2009/01/26 | 280 | 281 | 265 | 266 | 1,059,000 |
| 2009/01/23 | 294 | 295 | 277 | 277 | 1,965,000 |
| 2009/01/22 | 291 | 300 | 285 | 299 | 1,599,000 |
| 2009/01/21 | 285 | 289 | 280 | 286 | 1,163,000 |
| 2009/01/20 | 297 | 297 | 285 | 291 | 1,051,000 |
| 2009/01/19 | 300 | 304 | 294 | 297 | 897,000 |
| 2009/01/16 | 294 | 296 | 284 | 295 | 1,885,000 |
| 2009/01/15 | 276 | 283 | 275 | 280 | 1,458,000 |
| 2009/01/14 | 284 | 295 | 280 | 291 | 1,416,000 |
| 2009/01/13 | 292 | 294 | 280 | 280 | 1,821,000 |
| 2009/01/09 | 296 | 305 | 291 | 302 | 1,760,000 |
| 2009/01/08 | 302 | 303 | 290 | 292 | 2,107,000 |
| 2009/01/07 | 304 | 322 | 304 | 310 | 3,632,000 |
| 2009/01/06 | 295 | 311 | 290 | 306 | 4,516,000 |
| 2009/01/05 | 289 | 294 | 283 | 294 | 1,759,000 |