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 |
|---|---|---|---|---|---|
| 2010/12/30 | 311 | 315 | 310 | 315 | 388,000 |
| 2010/12/29 | 308 | 314 | 307 | 312 | 355,000 |
| 2010/12/28 | 307 | 310 | 307 | 308 | 185,000 |
| 2010/12/27 | 308 | 310 | 306 | 307 | 364,000 |
| 2010/12/24 | 314 | 314 | 309 | 309 | 368,000 |
| 2010/12/22 | 320 | 321 | 313 | 314 | 436,000 |
| 2010/12/21 | 315 | 322 | 315 | 320 | 465,000 |
| 2010/12/20 | 318 | 318 | 314 | 317 | 417,000 |
| 2010/12/17 | 322 | 324 | 320 | 321 | 510,000 |
| 2010/12/16 | 326 | 328 | 323 | 325 | 453,000 |
| 2010/12/15 | 327 | 327 | 323 | 326 | 751,000 |
| 2010/12/14 | 320 | 328 | 320 | 325 | 1,087,000 |
| 2010/12/13 | 315 | 321 | 315 | 319 | 1,021,000 |
| 2010/12/10 | 316 | 316 | 312 | 316 | 1,031,000 |
| 2010/12/09 | 314 | 318 | 313 | 316 | 1,902,000 |
| 2010/12/08 | 299 | 317 | 296 | 311 | 3,063,000 |
| 2010/12/07 | 294 | 298 | 291 | 297 | 1,284,000 |
| 2010/12/06 | 287 | 294 | 287 | 293 | 468,000 |
| 2010/12/03 | 290 | 291 | 286 | 287 | 310,000 |
| 2010/12/02 | 292 | 292 | 289 | 289 | 327,000 |
| 2010/12/01 | 288 | 288 | 284 | 285 | 471,000 |
| 2010/11/30 | 293 | 293 | 287 | 287 | 848,000 |
| 2010/11/29 | 288 | 295 | 288 | 295 | 528,000 |
| 2010/11/26 | 291 | 292 | 288 | 290 | 488,000 |
| 2010/11/25 | 293 | 295 | 287 | 293 | 800,000 |
| 2010/11/24 | 280 | 290 | 280 | 288 | 801,000 |
| 2010/11/22 | 288 | 289 | 284 | 288 | 478,000 |
| 2010/11/19 | 287 | 290 | 286 | 288 | 575,000 |
| 2010/11/18 | 275 | 286 | 273 | 286 | 1,247,000 |
| 2010/11/17 | 269 | 275 | 268 | 273 | 649,000 |
| 2010/11/16 | 273 | 277 | 268 | 274 | 813,000 |
| 2010/11/15 | 271 | 273 | 268 | 272 | 441,000 |
| 2010/11/12 | 263 | 274 | 263 | 270 | 1,045,000 |
| 2010/11/11 | 271 | 274 | 258 | 267 | 1,202,000 |
| 2010/11/10 | 269 | 272 | 268 | 270 | 284,000 |
| 2010/11/09 | 273 | 274 | 271 | 271 | 274,000 |
| 2010/11/08 | 273 | 274 | 271 | 273 | 337,000 |
| 2010/11/05 | 262 | 271 | 262 | 270 | 527,000 |
| 2010/11/04 | 256 | 263 | 256 | 259 | 285,000 |
| 2010/11/02 | 253 | 256 | 252 | 253 | 310,000 |
| 2010/11/01 | 255 | 257 | 254 | 256 | 424,000 |
| 2010/10/29 | 259 | 259 | 251 | 256 | 482,000 |
| 2010/10/28 | 266 | 266 | 261 | 261 | 526,000 |
| 2010/10/27 | 267 | 268 | 263 | 265 | 437,000 |
| 2010/10/26 | 265 | 268 | 265 | 267 | 384,000 |
| 2010/10/25 | 267 | 269 | 262 | 268 | 500,000 |
| 2010/10/22 | 265 | 267 | 264 | 266 | 404,000 |
| 2010/10/21 | 272 | 272 | 264 | 265 | 659,000 |
| 2010/10/20 | 272 | 272 | 269 | 270 | 393,000 |
| 2010/10/19 | 272 | 277 | 272 | 277 | 429,000 |
| 2010/10/18 | 272 | 274 | 271 | 272 | 396,000 |
| 2010/10/15 | 278 | 278 | 271 | 274 | 438,000 |
| 2010/10/14 | 274 | 279 | 273 | 278 | 697,000 |
| 2010/10/13 | 270 | 274 | 268 | 271 | 788,000 |
| 2010/10/12 | 280 | 280 | 268 | 268 | 626,000 |
| 2010/10/08 | 276 | 280 | 276 | 278 | 1,118,000 |
| 2010/10/07 | 274 | 280 | 274 | 280 | 1,122,000 |
| 2010/10/06 | 278 | 280 | 272 | 272 | 2,043,000 |
| 2010/10/05 | 266 | 270 | 264 | 268 | 809,000 |
| 2010/10/04 | 272 | 274 | 269 | 270 | 607,000 |
| 2010/10/01 | 273 | 275 | 268 | 268 | 508,000 |
| 2010/09/30 | 278 | 280 | 273 | 273 | 811,000 |
| 2010/09/29 | 280 | 283 | 276 | 280 | 2,526,000 |
| 2010/09/28 | 257 | 265 | 257 | 264 | 939,000 |
| 2010/09/27 | 258 | 261 | 254 | 261 | 1,186,000 |
| 2010/09/24 | 253 | 270 | 252 | 257 | 3,294,000 |
| 2010/09/22 | 263 | 266 | 259 | 261 | 630,000 |
| 2010/09/21 | 273 | 274 | 266 | 267 | 568,000 |
| 2010/09/17 | 272 | 277 | 270 | 275 | 364,000 |
| 2010/09/16 | 276 | 276 | 267 | 270 | 425,000 |
| 2010/09/15 | 273 | 278 | 267 | 273 | 759,000 |
| 2010/09/14 | 277 | 279 | 273 | 277 | 484,000 |
| 2010/09/13 | 273 | 279 | 273 | 277 | 691,000 |
| 2010/09/10 | 270 | 275 | 268 | 273 | 838,000 |
| 2010/09/09 | 267 | 272 | 267 | 268 | 339,000 |
| 2010/09/08 | 267 | 268 | 265 | 267 | 525,000 |
| 2010/09/07 | 276 | 276 | 270 | 273 | 643,000 |
| 2010/09/06 | 262 | 278 | 261 | 277 | 967,000 |
| 2010/09/03 | 261 | 265 | 259 | 265 | 587,000 |
| 2010/09/02 | 259 | 260 | 251 | 257 | 843,000 |
| 2010/09/01 | 250 | 254 | 246 | 254 | 1,476,000 |
| 2010/08/31 | 242 | 243 | 238 | 239 | 354,000 |
| 2010/08/30 | 245 | 248 | 244 | 246 | 255,000 |
| 2010/08/27 | 235 | 240 | 234 | 240 | 314,000 |
| 2010/08/26 | 240 | 241 | 236 | 237 | 208,000 |
| 2010/08/25 | 236 | 240 | 234 | 237 | 298,000 |
| 2010/08/24 | 240 | 240 | 234 | 237 | 423,000 |
| 2010/08/23 | 241 | 243 | 238 | 239 | 262,000 |
| 2010/08/20 | 248 | 248 | 244 | 244 | 489,000 |
| 2010/08/19 | 244 | 249 | 243 | 248 | 563,000 |
| 2010/08/18 | 244 | 246 | 243 | 244 | 269,000 |
| 2010/08/17 | 241 | 244 | 240 | 242 | 940,000 |
| 2010/08/16 | 245 | 245 | 240 | 244 | 476,000 |
| 2010/08/13 | 251 | 251 | 249 | 250 | 276,000 |
| 2010/08/12 | 249 | 251 | 246 | 250 | 1,048,000 |
| 2010/08/11 | 259 | 260 | 252 | 252 | 793,000 |
| 2010/08/10 | 259 | 266 | 259 | 264 | 775,000 |
| 2010/08/09 | 268 | 269 | 259 | 259 | 1,241,000 |
| 2010/08/06 | 273 | 281 | 273 | 275 | 795,000 |
| 2010/08/05 | 272 | 275 | 271 | 275 | 325,000 |
| 2010/08/04 | 274 | 274 | 268 | 270 | 537,000 |
| 2010/08/03 | 273 | 276 | 269 | 275 | 513,000 |
| 2010/08/02 | 271 | 277 | 268 | 269 | 669,000 |
| 2010/07/30 | 276 | 276 | 270 | 271 | 300,000 |
| 2010/07/29 | 278 | 283 | 276 | 279 | 352,000 |
| 2010/07/28 | 285 | 285 | 278 | 280 | 865,000 |
| 2010/07/27 | 273 | 279 | 272 | 278 | 418,000 |
| 2010/07/26 | 275 | 280 | 271 | 272 | 780,000 |
| 2010/07/23 | 272 | 276 | 268 | 273 | 636,000 |
| 2010/07/22 | 266 | 268 | 262 | 265 | 808,000 |
| 2010/07/21 | 279 | 279 | 269 | 271 | 483,000 |
| 2010/07/20 | 276 | 277 | 271 | 275 | 403,000 |
| 2010/07/16 | 280 | 286 | 277 | 281 | 539,000 |
| 2010/07/15 | 286 | 286 | 282 | 283 | 815,000 |
| 2010/07/14 | 289 | 291 | 287 | 291 | 667,000 |
| 2010/07/13 | 293 | 293 | 280 | 283 | 1,298,000 |
| 2010/07/12 | 287 | 293 | 286 | 292 | 2,184,000 |
| 2010/07/09 | 284 | 284 | 279 | 281 | 443,000 |
| 2010/07/08 | 285 | 285 | 281 | 283 | 1,379,000 |
| 2010/07/07 | 278 | 284 | 276 | 282 | 1,138,000 |
| 2010/07/06 | 269 | 275 | 266 | 275 | 344,000 |
| 2010/07/05 | 262 | 270 | 262 | 268 | 360,000 |
| 2010/07/02 | 258 | 268 | 255 | 261 | 523,000 |
| 2010/07/01 | 256 | 263 | 253 | 257 | 546,000 |
| 2010/06/30 | 260 | 261 | 256 | 259 | 667,000 |
| 2010/06/29 | 268 | 274 | 265 | 265 | 649,000 |
| 2010/06/28 | 275 | 276 | 269 | 269 | 463,000 |
| 2010/06/25 | 277 | 279 | 274 | 275 | 567,000 |
| 2010/06/24 | 279 | 282 | 278 | 281 | 296,000 |
| 2010/06/23 | 275 | 280 | 275 | 278 | 511,000 |
| 2010/06/22 | 282 | 283 | 280 | 282 | 552,000 |
| 2010/06/21 | 277 | 283 | 275 | 283 | 454,000 |
| 2010/06/18 | 277 | 278 | 267 | 273 | 886,000 |
| 2010/06/17 | 282 | 282 | 276 | 279 | 529,000 |
| 2010/06/16 | 290 | 291 | 282 | 282 | 812,000 |
| 2010/06/15 | 281 | 288 | 280 | 284 | 1,253,000 |
| 2010/06/14 | 276 | 279 | 274 | 278 | 423,000 |
| 2010/06/11 | 278 | 279 | 272 | 273 | 1,095,000 |
| 2010/06/10 | 264 | 273 | 264 | 273 | 953,000 |
| 2010/06/09 | 265 | 267 | 258 | 264 | 1,095,000 |
| 2010/06/08 | 262 | 269 | 262 | 267 | 561,000 |
| 2010/06/07 | 271 | 271 | 266 | 266 | 570,000 |
| 2010/06/04 | 280 | 282 | 277 | 279 | 790,000 |
| 2010/06/03 | 278 | 280 | 277 | 280 | 1,077,000 |
| 2010/06/02 | 271 | 275 | 267 | 269 | 1,095,000 |
| 2010/06/01 | 274 | 274 | 269 | 270 | 429,000 |
| 2010/05/31 | 268 | 275 | 268 | 273 | 601,000 |
| 2010/05/28 | 272 | 272 | 266 | 269 | 1,059,000 |
| 2010/05/27 | 258 | 266 | 258 | 265 | 1,355,000 |
| 2010/05/26 | 260 | 262 | 252 | 261 | 1,063,000 |
| 2010/05/25 | 262 | 262 | 255 | 255 | 1,036,000 |
| 2010/05/24 | 267 | 269 | 259 | 266 | 945,000 |
| 2010/05/21 | 260 | 268 | 258 | 266 | 1,497,000 |
| 2010/05/20 | 270 | 278 | 267 | 268 | 990,000 |
| 2010/05/19 | 268 | 276 | 266 | 271 | 1,478,000 |
| 2010/05/18 | 282 | 286 | 273 | 276 | 1,438,000 |
| 2010/05/17 | 293 | 294 | 276 | 283 | 1,986,000 |
| 2010/05/14 | 292 | 305 | 292 | 304 | 2,229,000 |
| 2010/05/13 | 325 | 327 | 290 | 299 | 2,199,000 |
| 2010/05/12 | 321 | 325 | 317 | 319 | 655,000 |
| 2010/05/11 | 332 | 335 | 321 | 325 | 556,000 |
| 2010/05/10 | 318 | 329 | 318 | 325 | 713,000 |
| 2010/05/07 | 320 | 323 | 316 | 319 | 735,000 |
| 2010/05/06 | 338 | 340 | 333 | 336 | 758,000 |
| 2010/04/30 | 347 | 350 | 343 | 346 | 737,000 |
| 2010/04/28 | 348 | 351 | 345 | 347 | 720,000 |
| 2010/04/27 | 351 | 356 | 349 | 356 | 555,000 |
| 2010/04/26 | 349 | 358 | 349 | 355 | 452,000 |
| 2010/04/23 | 349 | 351 | 347 | 348 | 394,000 |
| 2010/04/22 | 348 | 350 | 343 | 347 | 497,000 |
| 2010/04/21 | 348 | 351 | 347 | 351 | 477,000 |
| 2010/04/20 | 346 | 349 | 342 | 343 | 638,000 |
| 2010/04/19 | 346 | 357 | 344 | 347 | 1,234,000 |
| 2010/04/16 | 363 | 364 | 351 | 356 | 698,000 |
| 2010/04/15 | 365 | 367 | 358 | 362 | 736,000 |
| 2010/04/14 | 359 | 365 | 357 | 361 | 487,000 |
| 2010/04/13 | 365 | 365 | 353 | 359 | 802,000 |
| 2010/04/12 | 366 | 368 | 362 | 365 | 639,000 |
| 2010/04/09 | 368 | 369 | 363 | 365 | 389,000 |
| 2010/04/08 | 368 | 370 | 365 | 367 | 575,000 |
| 2010/04/07 | 370 | 374 | 369 | 371 | 1,199,000 |
| 2010/04/06 | 367 | 371 | 362 | 368 | 1,040,000 |
| 2010/04/05 | 358 | 368 | 357 | 367 | 1,388,000 |
| 2010/04/02 | 356 | 358 | 353 | 355 | 693,000 |
| 2010/04/01 | 356 | 359 | 352 | 358 | 843,000 |
| 2010/03/31 | 359 | 360 | 355 | 359 | 922,000 |
| 2010/03/30 | 352 | 359 | 350 | 357 | 1,202,000 |
| 2010/03/29 | 352 | 354 | 347 | 350 | 902,000 |
| 2010/03/26 | 350 | 353 | 346 | 352 | 1,589,000 |
| 2010/03/25 | 347 | 348 | 341 | 347 | 1,573,000 |
| 2010/03/24 | 328 | 353 | 321 | 346 | 5,389,000 |
| 2010/03/23 | 327 | 329 | 326 | 327 | 494,000 |
| 2010/03/19 | 320 | 325 | 318 | 324 | 753,000 |
| 2010/03/18 | 326 | 326 | 318 | 319 | 623,000 |
| 2010/03/17 | 325 | 328 | 324 | 326 | 518,000 |
| 2010/03/16 | 323 | 328 | 321 | 325 | 838,000 |
| 2010/03/15 | 326 | 331 | 324 | 327 | 570,000 |
| 2010/03/12 | 328 | 329 | 321 | 328 | 885,000 |
| 2010/03/11 | 320 | 328 | 320 | 326 | 899,000 |
| 2010/03/10 | 317 | 319 | 316 | 318 | 584,000 |
| 2010/03/09 | 321 | 321 | 317 | 318 | 802,000 |
| 2010/03/08 | 319 | 324 | 316 | 324 | 1,196,000 |
| 2010/03/05 | 310 | 317 | 310 | 314 | 1,251,000 |
| 2010/03/04 | 306 | 308 | 304 | 306 | 1,036,000 |
| 2010/03/03 | 300 | 309 | 299 | 308 | 1,458,000 |
| 2010/03/02 | 299 | 300 | 297 | 300 | 530,000 |
| 2010/03/01 | 296 | 299 | 294 | 296 | 430,000 |
| 2010/02/26 | 293 | 298 | 287 | 298 | 922,000 |
| 2010/02/25 | 297 | 298 | 291 | 293 | 780,000 |
| 2010/02/24 | 290 | 295 | 288 | 293 | 553,000 |
| 2010/02/23 | 299 | 299 | 289 | 296 | 831,000 |
| 2010/02/22 | 296 | 302 | 295 | 299 | 519,000 |
| 2010/02/19 | 298 | 301 | 290 | 292 | 653,000 |
| 2010/02/18 | 301 | 302 | 294 | 298 | 507,000 |
| 2010/02/17 | 297 | 300 | 295 | 298 | 637,000 |
| 2010/02/16 | 294 | 298 | 293 | 296 | 251,000 |
| 2010/02/15 | 296 | 296 | 291 | 291 | 292,000 |
| 2010/02/12 | 289 | 297 | 286 | 296 | 731,000 |
| 2010/02/10 | 286 | 290 | 284 | 285 | 580,000 |
| 2010/02/09 | 283 | 287 | 281 | 285 | 459,000 |
| 2010/02/08 | 286 | 291 | 285 | 285 | 535,000 |
| 2010/02/05 | 288 | 289 | 285 | 285 | 522,000 |
| 2010/02/04 | 300 | 302 | 294 | 295 | 439,000 |
| 2010/02/03 | 296 | 300 | 293 | 298 | 653,000 |
| 2010/02/02 | 292 | 293 | 289 | 291 | 356,000 |
| 2010/02/01 | 290 | 290 | 283 | 286 | 476,000 |
| 2010/01/29 | 290 | 296 | 287 | 289 | 639,000 |
| 2010/01/28 | 286 | 300 | 286 | 296 | 771,000 |
| 2010/01/27 | 287 | 289 | 285 | 285 | 570,000 |
| 2010/01/26 | 293 | 297 | 289 | 289 | 739,000 |
| 2010/01/25 | 295 | 297 | 289 | 294 | 701,000 |
| 2010/01/22 | 298 | 300 | 296 | 297 | 841,000 |
| 2010/01/21 | 299 | 308 | 299 | 304 | 910,000 |
| 2010/01/20 | 311 | 311 | 305 | 307 | 727,000 |
| 2010/01/19 | 306 | 310 | 305 | 306 | 681,000 |
| 2010/01/18 | 304 | 312 | 303 | 307 | 706,000 |
| 2010/01/15 | 309 | 313 | 307 | 310 | 1,083,000 |
| 2010/01/14 | 306 | 312 | 302 | 310 | 1,004,000 |
| 2010/01/13 | 303 | 309 | 299 | 300 | 1,197,000 |
| 2010/01/12 | 291 | 305 | 290 | 305 | 1,312,000 |
| 2010/01/08 | 294 | 295 | 288 | 291 | 984,000 |
| 2010/01/07 | 295 | 295 | 290 | 292 | 771,000 |
| 2010/01/06 | 287 | 294 | 284 | 291 | 1,081,000 |
| 2010/01/05 | 281 | 291 | 280 | 286 | 2,105,000 |
| 2010/01/04 | 273 | 281 | 273 | 277 | 317,000 |