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 |
---|---|---|---|---|---|
2011/12/30 | 275 | 277 | 273 | 276 | 121,000 |
2011/12/29 | 268 | 273 | 265 | 273 | 236,000 |
2011/12/28 | 272 | 274 | 268 | 269 | 268,000 |
2011/12/27 | 277 | 281 | 270 | 274 | 448,000 |
2011/12/26 | 278 | 282 | 275 | 282 | 419,000 |
2011/12/22 | 270 | 275 | 270 | 275 | 329,000 |
2011/12/21 | 273 | 275 | 267 | 270 | 281,000 |
2011/12/20 | 267 | 274 | 267 | 272 | 241,000 |
2011/12/19 | 271 | 271 | 266 | 269 | 275,000 |
2011/12/16 | 277 | 279 | 272 | 273 | 229,000 |
2011/12/15 | 280 | 281 | 273 | 273 | 179,000 |
2011/12/14 | 279 | 285 | 276 | 282 | 498,000 |
2011/12/13 | 280 | 284 | 278 | 283 | 395,000 |
2011/12/12 | 289 | 291 | 285 | 285 | 426,000 |
2011/12/09 | 283 | 287 | 281 | 286 | 281,000 |
2011/12/08 | 283 | 288 | 278 | 286 | 339,000 |
2011/12/07 | 284 | 289 | 282 | 287 | 189,000 |
2011/12/06 | 288 | 289 | 282 | 282 | 474,000 |
2011/12/05 | 295 | 295 | 287 | 293 | 372,000 |
2011/12/02 | 286 | 300 | 286 | 295 | 932,000 |
2011/12/01 | 288 | 288 | 284 | 288 | 595,000 |
2011/11/30 | 273 | 277 | 271 | 277 | 495,000 |
2011/11/29 | 266 | 276 | 266 | 276 | 318,000 |
2011/11/28 | 263 | 267 | 262 | 264 | 217,000 |
2011/11/25 | 265 | 267 | 260 | 263 | 330,000 |
2011/11/24 | 267 | 272 | 263 | 264 | 359,000 |
2011/11/22 | 270 | 273 | 268 | 273 | 286,000 |
2011/11/21 | 272 | 276 | 270 | 274 | 343,000 |
2011/11/18 | 269 | 276 | 269 | 274 | 433,000 |
2011/11/17 | 267 | 275 | 264 | 273 | 305,000 |
2011/11/16 | 275 | 275 | 266 | 268 | 285,000 |
2011/11/15 | 267 | 278 | 267 | 274 | 884,000 |
2011/11/14 | 265 | 269 | 264 | 268 | 568,000 |
2011/11/11 | 248 | 269 | 243 | 262 | 1,161,000 |
2011/11/10 | 252 | 254 | 243 | 248 | 468,000 |
2011/11/09 | 260 | 262 | 256 | 260 | 312,000 |
2011/11/08 | 259 | 263 | 254 | 256 | 286,000 |
2011/11/07 | 255 | 261 | 254 | 261 | 262,000 |
2011/11/04 | 255 | 261 | 255 | 258 | 254,000 |
2011/11/02 | 254 | 256 | 252 | 253 | 437,000 |
2011/11/01 | 261 | 263 | 258 | 262 | 443,000 |
2011/10/31 | 266 | 274 | 264 | 265 | 524,000 |
2011/10/28 | 279 | 280 | 269 | 270 | 765,000 |
2011/10/27 | 271 | 276 | 268 | 274 | 298,000 |
2011/10/26 | 269 | 277 | 269 | 275 | 257,000 |
2011/10/25 | 279 | 279 | 271 | 273 | 360,000 |
2011/10/24 | 268 | 280 | 268 | 277 | 469,000 |
2011/10/21 | 265 | 268 | 265 | 268 | 257,000 |
2011/10/20 | 265 | 269 | 263 | 268 | 308,000 |
2011/10/19 | 268 | 273 | 265 | 267 | 477,000 |
2011/10/18 | 260 | 298 | 256 | 271 | 816,000 |
2011/10/17 | 263 | 265 | 261 | 263 | 478,000 |
2011/10/14 | 265 | 269 | 261 | 261 | 413,000 |
2011/10/13 | 270 | 273 | 268 | 269 | 432,000 |
2011/10/12 | 263 | 271 | 263 | 269 | 508,000 |
2011/10/11 | 256 | 266 | 256 | 263 | 605,000 |
2011/10/07 | 245 | 252 | 245 | 249 | 384,000 |
2011/10/06 | 243 | 248 | 241 | 242 | 501,000 |
2011/10/05 | 245 | 246 | 235 | 238 | 786,000 |
2011/10/04 | 243 | 246 | 240 | 245 | 500,000 |
2011/10/03 | 253 | 256 | 232 | 244 | 959,000 |
2011/09/30 | 262 | 263 | 254 | 260 | 287,000 |
2011/09/29 | 253 | 261 | 250 | 261 | 366,000 |
2011/09/28 | 252 | 256 | 252 | 256 | 291,000 |
2011/09/27 | 245 | 248 | 242 | 248 | 442,000 |
2011/09/26 | 250 | 251 | 238 | 239 | 515,000 |
2011/09/22 | 266 | 266 | 253 | 254 | 432,000 |
2011/09/21 | 264 | 267 | 264 | 265 | 172,000 |
2011/09/20 | 269 | 270 | 266 | 266 | 379,000 |
2011/09/16 | 268 | 277 | 268 | 277 | 566,000 |
2011/09/15 | 264 | 267 | 261 | 266 | 347,000 |
2011/09/14 | 260 | 268 | 259 | 260 | 503,000 |
2011/09/13 | 259 | 262 | 255 | 261 | 286,000 |
2011/09/12 | 258 | 261 | 257 | 258 | 340,000 |
2011/09/09 | 270 | 271 | 266 | 266 | 433,000 |
2011/09/08 | 273 | 275 | 266 | 270 | 398,000 |
2011/09/07 | 264 | 270 | 263 | 269 | 266,000 |
2011/09/06 | 268 | 268 | 260 | 261 | 454,000 |
2011/09/05 | 269 | 272 | 267 | 268 | 591,000 |
2011/09/02 | 273 | 277 | 272 | 275 | 352,000 |
2011/09/01 | 278 | 278 | 274 | 276 | 318,000 |
2011/08/31 | 283 | 283 | 274 | 275 | 611,000 |
2011/08/30 | 274 | 282 | 274 | 282 | 671,000 |
2011/08/29 | 273 | 275 | 266 | 270 | 699,000 |
2011/08/26 | 270 | 275 | 268 | 273 | 537,000 |
2011/08/25 | 260 | 276 | 259 | 270 | 1,490,000 |
2011/08/24 | 258 | 260 | 251 | 252 | 608,000 |
2011/08/23 | 248 | 251 | 245 | 251 | 693,000 |
2011/08/22 | 251 | 256 | 244 | 244 | 1,015,000 |
2011/08/19 | 258 | 261 | 250 | 253 | 906,000 |
2011/08/18 | 266 | 267 | 263 | 266 | 911,000 |
2011/08/17 | 263 | 266 | 263 | 264 | 520,000 |
2011/08/16 | 263 | 270 | 263 | 265 | 790,000 |
2011/08/15 | 255 | 260 | 255 | 260 | 602,000 |
2011/08/12 | 258 | 261 | 252 | 254 | 733,000 |
2011/08/11 | 248 | 254 | 247 | 253 | 611,000 |
2011/08/10 | 261 | 265 | 256 | 256 | 759,000 |
2011/08/09 | 253 | 257 | 239 | 256 | 858,000 |
2011/08/08 | 264 | 269 | 259 | 261 | 988,000 |
2011/08/05 | 270 | 275 | 265 | 272 | 1,116,000 |
2011/08/04 | 286 | 288 | 281 | 282 | 646,000 |
2011/08/03 | 286 | 288 | 283 | 286 | 477,000 |
2011/08/02 | 296 | 296 | 288 | 292 | 608,000 |
2011/08/01 | 287 | 299 | 287 | 297 | 678,000 |
2011/07/29 | 295 | 295 | 287 | 287 | 612,000 |
2011/07/28 | 295 | 298 | 295 | 296 | 451,000 |
2011/07/27 | 299 | 300 | 295 | 300 | 861,000 |
2011/07/26 | 305 | 305 | 302 | 303 | 609,000 |
2011/07/25 | 306 | 309 | 304 | 307 | 521,000 |
2011/07/22 | 300 | 308 | 297 | 306 | 980,000 |
2011/07/21 | 301 | 302 | 298 | 298 | 955,000 |
2011/07/20 | 308 | 309 | 302 | 303 | 628,000 |
2011/07/19 | 303 | 305 | 302 | 304 | 319,000 |
2011/07/15 | 300 | 305 | 300 | 304 | 528,000 |
2011/07/14 | 305 | 306 | 299 | 300 | 899,000 |
2011/07/13 | 295 | 308 | 294 | 307 | 997,000 |
2011/07/12 | 298 | 299 | 295 | 295 | 553,000 |
2011/07/11 | 303 | 305 | 299 | 301 | 835,000 |
2011/07/08 | 310 | 315 | 306 | 306 | 1,034,000 |
2011/07/07 | 308 | 312 | 306 | 310 | 745,000 |
2011/07/06 | 310 | 313 | 306 | 311 | 788,000 |
2011/07/05 | 314 | 314 | 307 | 308 | 732,000 |
2011/07/04 | 320 | 321 | 312 | 312 | 861,000 |
2011/07/01 | 325 | 325 | 318 | 319 | 690,000 |
2011/06/30 | 323 | 324 | 316 | 319 | 726,000 |
2011/06/29 | 319 | 322 | 318 | 320 | 578,000 |
2011/06/28 | 322 | 322 | 315 | 317 | 554,000 |
2011/06/27 | 323 | 323 | 318 | 319 | 557,000 |
2011/06/24 | 330 | 330 | 326 | 328 | 442,000 |
2011/06/23 | 323 | 329 | 323 | 328 | 377,000 |
2011/06/22 | 320 | 328 | 320 | 328 | 555,000 |
2011/06/21 | 313 | 318 | 312 | 318 | 548,000 |
2011/06/20 | 314 | 318 | 309 | 312 | 535,000 |
2011/06/17 | 325 | 325 | 311 | 312 | 972,000 |
2011/06/16 | 325 | 332 | 324 | 328 | 1,025,000 |
2011/06/15 | 318 | 336 | 315 | 331 | 1,770,000 |
2011/06/14 | 309 | 316 | 307 | 315 | 1,229,000 |
2011/06/13 | 312 | 316 | 309 | 314 | 736,000 |
2011/06/10 | 321 | 322 | 316 | 319 | 1,266,000 |
2011/06/09 | 313 | 321 | 309 | 320 | 1,923,000 |
2011/06/08 | 304 | 313 | 304 | 309 | 2,379,000 |
2011/06/07 | 301 | 309 | 300 | 307 | 1,694,000 |
2011/06/06 | 296 | 301 | 295 | 301 | 953,000 |
2011/06/03 | 294 | 297 | 293 | 295 | 1,057,000 |
2011/06/02 | 291 | 294 | 291 | 292 | 304,000 |
2011/06/01 | 296 | 300 | 292 | 297 | 489,000 |
2011/05/31 | 284 | 297 | 284 | 294 | 586,000 |
2011/05/30 | 283 | 287 | 279 | 287 | 553,000 |
2011/05/27 | 281 | 285 | 276 | 283 | 622,000 |
2011/05/26 | 286 | 286 | 281 | 281 | 447,000 |
2011/05/25 | 291 | 291 | 283 | 286 | 187,000 |
2011/05/24 | 283 | 288 | 283 | 287 | 370,000 |
2011/05/23 | 291 | 292 | 285 | 288 | 471,000 |
2011/05/20 | 294 | 295 | 289 | 289 | 558,000 |
2011/05/19 | 294 | 297 | 289 | 294 | 876,000 |
2011/05/18 | 280 | 289 | 278 | 288 | 712,000 |
2011/05/17 | 276 | 279 | 275 | 276 | 984,000 |
2011/05/16 | 287 | 287 | 280 | 281 | 1,342,000 |
2011/05/13 | 320 | 324 | 267 | 282 | 3,382,000 |
2011/05/12 | 324 | 324 | 321 | 321 | 213,000 |
2011/05/11 | 328 | 328 | 324 | 324 | 310,000 |
2011/05/10 | 321 | 327 | 320 | 326 | 427,000 |
2011/05/09 | 326 | 327 | 322 | 324 | 219,000 |
2011/05/06 | 325 | 329 | 324 | 328 | 289,000 |
2011/05/02 | 326 | 335 | 324 | 333 | 697,000 |
2011/04/28 | 322 | 325 | 319 | 325 | 372,000 |
2011/04/27 | 318 | 325 | 317 | 320 | 489,000 |
2011/04/26 | 322 | 322 | 318 | 319 | 290,000 |
2011/04/25 | 320 | 323 | 317 | 322 | 661,000 |
2011/04/22 | 317 | 319 | 315 | 318 | 244,000 |
2011/04/21 | 319 | 320 | 317 | 318 | 294,000 |
2011/04/20 | 315 | 319 | 315 | 316 | 385,000 |
2011/04/19 | 313 | 316 | 313 | 315 | 313,000 |
2011/04/18 | 315 | 319 | 314 | 318 | 234,000 |
2011/04/15 | 318 | 321 | 315 | 315 | 467,000 |
2011/04/14 | 305 | 320 | 305 | 320 | 701,000 |
2011/04/13 | 301 | 310 | 301 | 308 | 475,000 |
2011/04/12 | 302 | 307 | 301 | 302 | 332,000 |
2011/04/11 | 307 | 310 | 304 | 306 | 170,000 |
2011/04/08 | 299 | 310 | 298 | 307 | 423,000 |
2011/04/07 | 304 | 306 | 301 | 303 | 301,000 |
2011/04/06 | 311 | 311 | 302 | 304 | 342,000 |
2011/04/05 | 316 | 316 | 304 | 308 | 423,000 |
2011/04/04 | 318 | 320 | 317 | 318 | 294,000 |
2011/04/01 | 322 | 324 | 316 | 317 | 510,000 |
2011/03/31 | 325 | 332 | 316 | 320 | 1,164,000 |
2011/03/30 | 311 | 317 | 304 | 317 | 732,000 |
2011/03/29 | 310 | 310 | 298 | 306 | 581,000 |
2011/03/28 | 314 | 314 | 307 | 311 | 428,000 |
2011/03/25 | 309 | 311 | 305 | 311 | 876,000 |
2011/03/24 | 300 | 303 | 295 | 301 | 525,000 |
2011/03/23 | 298 | 308 | 291 | 302 | 789,000 |
2011/03/22 | 293 | 295 | 288 | 294 | 532,000 |
2011/03/18 | 269 | 284 | 267 | 279 | 601,000 |
2011/03/17 | 250 | 272 | 240 | 266 | 914,000 |
2011/03/16 | 242 | 272 | 241 | 266 | 1,179,000 |
2011/03/15 | 253 | 260 | 218 | 234 | 1,281,000 |
2011/03/14 | 254 | 295 | 254 | 277 | 1,098,000 |
2011/03/11 | 300 | 306 | 300 | 302 | 672,000 |
2011/03/10 | 311 | 311 | 304 | 306 | 417,000 |
2011/03/09 | 309 | 314 | 308 | 311 | 396,000 |
2011/03/08 | 306 | 308 | 305 | 305 | 405,000 |
2011/03/07 | 310 | 312 | 307 | 308 | 360,000 |
2011/03/04 | 317 | 318 | 311 | 313 | 322,000 |
2011/03/03 | 313 | 317 | 311 | 311 | 589,000 |
2011/03/02 | 318 | 318 | 310 | 312 | 441,000 |
2011/03/01 | 319 | 324 | 319 | 323 | 532,000 |
2011/02/28 | 311 | 318 | 309 | 316 | 359,000 |
2011/02/25 | 310 | 315 | 310 | 310 | 727,000 |
2011/02/24 | 312 | 315 | 312 | 312 | 407,000 |
2011/02/23 | 311 | 319 | 311 | 317 | 894,000 |
2011/02/22 | 320 | 322 | 312 | 315 | 1,115,000 |
2011/02/21 | 333 | 333 | 321 | 325 | 1,423,000 |
2011/02/18 | 340 | 340 | 334 | 337 | 873,000 |
2011/02/17 | 342 | 343 | 337 | 341 | 722,000 |
2011/02/16 | 339 | 344 | 338 | 340 | 502,000 |
2011/02/15 | 334 | 344 | 334 | 340 | 1,363,000 |
2011/02/14 | 333 | 338 | 330 | 332 | 1,932,000 |
2011/02/10 | 327 | 330 | 323 | 330 | 695,000 |
2011/02/09 | 329 | 329 | 325 | 327 | 566,000 |
2011/02/08 | 325 | 334 | 322 | 327 | 1,259,000 |
2011/02/07 | 318 | 324 | 317 | 323 | 615,000 |
2011/02/04 | 320 | 320 | 317 | 318 | 298,000 |
2011/02/03 | 319 | 320 | 316 | 316 | 345,000 |
2011/02/02 | 313 | 318 | 313 | 317 | 588,000 |
2011/02/01 | 311 | 313 | 310 | 311 | 320,000 |
2011/01/31 | 309 | 313 | 307 | 310 | 338,000 |
2011/01/28 | 318 | 318 | 312 | 317 | 664,000 |
2011/01/27 | 314 | 317 | 313 | 315 | 490,000 |
2011/01/26 | 316 | 317 | 311 | 311 | 454,000 |
2011/01/25 | 314 | 322 | 312 | 320 | 900,000 |
2011/01/24 | 304 | 308 | 304 | 308 | 235,000 |
2011/01/21 | 312 | 315 | 305 | 305 | 549,000 |
2011/01/20 | 317 | 317 | 311 | 312 | 443,000 |
2011/01/19 | 317 | 318 | 315 | 318 | 422,000 |
2011/01/18 | 308 | 317 | 307 | 315 | 817,000 |
2011/01/17 | 307 | 310 | 306 | 307 | 596,000 |
2011/01/14 | 314 | 314 | 307 | 308 | 619,000 |
2011/01/13 | 316 | 317 | 313 | 315 | 747,000 |
2011/01/12 | 320 | 320 | 313 | 313 | 1,021,000 |
2011/01/11 | 316 | 320 | 315 | 320 | 896,000 |
2011/01/07 | 320 | 322 | 317 | 317 | 463,000 |
2011/01/06 | 320 | 322 | 318 | 319 | 565,000 |
2011/01/05 | 317 | 318 | 314 | 318 | 611,000 |
2011/01/04 | 317 | 318 | 313 | 314 | 797,000 |