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 |
---|---|---|---|---|---|
2012/12/28 | 403 | 407 | 392 | 406 | 514,000 |
2012/12/27 | 404 | 404 | 400 | 402 | 290,000 |
2012/12/26 | 403 | 405 | 401 | 402 | 296,000 |
2012/12/25 | 405 | 411 | 400 | 402 | 486,000 |
2012/12/21 | 401 | 405 | 396 | 400 | 794,000 |
2012/12/20 | 394 | 400 | 389 | 398 | 838,000 |
2012/12/19 | 388 | 413 | 388 | 402 | 1,267,000 |
2012/12/18 | 375 | 390 | 375 | 388 | 687,000 |
2012/12/17 | 376 | 378 | 372 | 376 | 399,000 |
2012/12/14 | 380 | 380 | 372 | 373 | 768,000 |
2012/12/13 | 379 | 384 | 378 | 379 | 534,000 |
2012/12/12 | 365 | 386 | 365 | 378 | 1,085,000 |
2012/12/11 | 371 | 371 | 359 | 363 | 435,000 |
2012/12/10 | 368 | 370 | 363 | 370 | 424,000 |
2012/12/07 | 365 | 367 | 358 | 365 | 450,000 |
2012/12/06 | 357 | 368 | 349 | 368 | 1,123,000 |
2012/12/05 | 351 | 358 | 351 | 356 | 824,000 |
2012/12/04 | 343 | 346 | 340 | 344 | 474,000 |
2012/12/03 | 341 | 349 | 338 | 345 | 579,000 |
2012/11/30 | 340 | 340 | 333 | 333 | 292,000 |
2012/11/29 | 332 | 340 | 332 | 338 | 356,000 |
2012/11/28 | 337 | 338 | 333 | 334 | 328,000 |
2012/11/27 | 341 | 343 | 338 | 342 | 301,000 |
2012/11/26 | 342 | 347 | 339 | 340 | 313,000 |
2012/11/22 | 342 | 342 | 337 | 339 | 275,000 |
2012/11/21 | 339 | 340 | 337 | 339 | 204,000 |
2012/11/20 | 340 | 340 | 336 | 337 | 216,000 |
2012/11/19 | 339 | 340 | 337 | 339 | 315,000 |
2012/11/16 | 339 | 340 | 335 | 338 | 421,000 |
2012/11/15 | 325 | 338 | 325 | 338 | 320,000 |
2012/11/14 | 308 | 327 | 308 | 326 | 531,000 |
2012/11/13 | 319 | 324 | 302 | 308 | 990,000 |
2012/11/12 | 316 | 319 | 310 | 315 | 292,000 |
2012/11/09 | 319 | 322 | 314 | 321 | 213,000 |
2012/11/08 | 322 | 325 | 320 | 320 | 336,000 |
2012/11/07 | 326 | 328 | 323 | 323 | 291,000 |
2012/11/06 | 327 | 327 | 323 | 325 | 200,000 |
2012/11/05 | 327 | 328 | 322 | 325 | 131,000 |
2012/11/02 | 326 | 331 | 325 | 331 | 300,000 |
2012/11/01 | 330 | 330 | 319 | 320 | 438,000 |
2012/10/31 | 326 | 333 | 323 | 330 | 292,000 |
2012/10/30 | 331 | 334 | 323 | 324 | 309,000 |
2012/10/29 | 336 | 337 | 331 | 333 | 160,000 |
2012/10/26 | 344 | 344 | 333 | 334 | 302,000 |
2012/10/25 | 336 | 342 | 334 | 342 | 179,000 |
2012/10/24 | 334 | 337 | 333 | 335 | 317,000 |
2012/10/23 | 342 | 343 | 337 | 337 | 141,000 |
2012/10/22 | 343 | 343 | 338 | 341 | 402,000 |
2012/10/19 | 345 | 350 | 344 | 349 | 568,000 |
2012/10/18 | 340 | 347 | 340 | 343 | 602,000 |
2012/10/17 | 341 | 342 | 332 | 336 | 871,000 |
2012/10/16 | 335 | 340 | 333 | 339 | 976,000 |
2012/10/15 | 335 | 337 | 332 | 335 | 741,000 |
2012/10/12 | 330 | 338 | 330 | 336 | 293,000 |
2012/10/11 | 325 | 333 | 325 | 330 | 328,000 |
2012/10/10 | 325 | 331 | 324 | 328 | 426,000 |
2012/10/09 | 333 | 337 | 333 | 334 | 324,000 |
2012/10/05 | 337 | 340 | 333 | 334 | 403,000 |
2012/10/04 | 339 | 341 | 336 | 336 | 431,000 |
2012/10/03 | 341 | 345 | 336 | 336 | 552,000 |
2012/10/02 | 350 | 351 | 342 | 344 | 533,000 |
2012/10/01 | 351 | 357 | 348 | 351 | 782,000 |
2012/09/28 | 346 | 351 | 344 | 350 | 582,000 |
2012/09/27 | 347 | 348 | 341 | 345 | 377,000 |
2012/09/26 | 340 | 353 | 340 | 350 | 932,000 |
2012/09/25 | 332 | 339 | 331 | 339 | 416,000 |
2012/09/24 | 329 | 334 | 328 | 332 | 287,000 |
2012/09/21 | 325 | 333 | 325 | 332 | 281,000 |
2012/09/20 | 336 | 338 | 326 | 327 | 377,000 |
2012/09/19 | 342 | 345 | 338 | 342 | 289,000 |
2012/09/18 | 340 | 344 | 336 | 343 | 505,000 |
2012/09/14 | 336 | 338 | 333 | 337 | 520,000 |
2012/09/13 | 320 | 326 | 320 | 325 | 294,000 |
2012/09/12 | 316 | 321 | 314 | 318 | 163,000 |
2012/09/11 | 314 | 317 | 311 | 315 | 468,000 |
2012/09/10 | 314 | 318 | 311 | 317 | 306,000 |
2012/09/07 | 318 | 319 | 312 | 317 | 343,000 |
2012/09/06 | 303 | 312 | 300 | 312 | 369,000 |
2012/09/05 | 305 | 307 | 304 | 305 | 358,000 |
2012/09/04 | 303 | 305 | 297 | 303 | 560,000 |
2012/09/03 | 305 | 312 | 303 | 307 | 236,000 |
2012/08/31 | 310 | 314 | 308 | 308 | 309,000 |
2012/08/30 | 314 | 314 | 310 | 311 | 205,000 |
2012/08/29 | 316 | 318 | 314 | 316 | 209,000 |
2012/08/28 | 321 | 323 | 316 | 317 | 259,000 |
2012/08/27 | 325 | 327 | 323 | 323 | 163,000 |
2012/08/24 | 329 | 330 | 326 | 326 | 197,000 |
2012/08/23 | 329 | 333 | 329 | 332 | 121,000 |
2012/08/22 | 331 | 334 | 326 | 334 | 246,000 |
2012/08/21 | 332 | 337 | 331 | 334 | 175,000 |
2012/08/20 | 337 | 338 | 331 | 333 | 300,000 |
2012/08/17 | 335 | 336 | 332 | 335 | 257,000 |
2012/08/16 | 326 | 334 | 325 | 332 | 342,000 |
2012/08/15 | 331 | 334 | 326 | 327 | 255,000 |
2012/08/14 | 331 | 334 | 330 | 331 | 404,000 |
2012/08/13 | 339 | 339 | 331 | 333 | 399,000 |
2012/08/10 | 344 | 348 | 335 | 344 | 952,000 |
2012/08/09 | 326 | 345 | 326 | 343 | 716,000 |
2012/08/08 | 320 | 331 | 320 | 323 | 480,000 |
2012/08/07 | 316 | 321 | 316 | 319 | 135,000 |
2012/08/06 | 314 | 321 | 314 | 318 | 336,000 |
2012/08/03 | 324 | 326 | 311 | 312 | 640,000 |
2012/08/02 | 329 | 332 | 323 | 329 | 248,000 |
2012/08/01 | 336 | 336 | 329 | 330 | 211,000 |
2012/07/31 | 338 | 340 | 336 | 338 | 203,000 |
2012/07/30 | 343 | 343 | 337 | 341 | 116,000 |
2012/07/27 | 333 | 343 | 332 | 340 | 247,000 |
2012/07/26 | 329 | 330 | 325 | 330 | 186,000 |
2012/07/25 | 327 | 330 | 321 | 328 | 442,000 |
2012/07/24 | 334 | 334 | 324 | 326 | 332,000 |
2012/07/23 | 338 | 339 | 336 | 336 | 306,000 |
2012/07/20 | 341 | 344 | 339 | 341 | 392,000 |
2012/07/19 | 337 | 340 | 336 | 339 | 240,000 |
2012/07/18 | 341 | 341 | 332 | 332 | 418,000 |
2012/07/17 | 348 | 348 | 341 | 342 | 390,000 |
2012/07/13 | 340 | 349 | 340 | 348 | 222,000 |
2012/07/12 | 346 | 346 | 340 | 340 | 379,000 |
2012/07/11 | 345 | 349 | 343 | 344 | 271,000 |
2012/07/10 | 345 | 361 | 344 | 347 | 828,000 |
2012/07/09 | 345 | 345 | 342 | 342 | 195,000 |
2012/07/06 | 348 | 351 | 346 | 348 | 187,000 |
2012/07/05 | 349 | 352 | 346 | 348 | 218,000 |
2012/07/04 | 350 | 350 | 346 | 349 | 206,000 |
2012/07/03 | 343 | 351 | 343 | 348 | 245,000 |
2012/07/02 | 348 | 352 | 343 | 344 | 273,000 |
2012/06/29 | 339 | 347 | 339 | 344 | 320,000 |
2012/06/28 | 330 | 345 | 329 | 343 | 718,000 |
2012/06/27 | 328 | 329 | 324 | 327 | 238,000 |
2012/06/26 | 326 | 332 | 325 | 328 | 253,000 |
2012/06/25 | 334 | 334 | 328 | 330 | 292,000 |
2012/06/22 | 329 | 334 | 329 | 331 | 300,000 |
2012/06/21 | 331 | 348 | 330 | 333 | 561,000 |
2012/06/20 | 335 | 341 | 328 | 330 | 284,000 |
2012/06/19 | 329 | 334 | 327 | 329 | 232,000 |
2012/06/18 | 329 | 335 | 328 | 332 | 353,000 |
2012/06/15 | 328 | 330 | 320 | 324 | 337,000 |
2012/06/14 | 323 | 328 | 320 | 324 | 367,000 |
2012/06/13 | 335 | 336 | 327 | 331 | 372,000 |
2012/06/12 | 326 | 334 | 322 | 334 | 244,000 |
2012/06/11 | 331 | 335 | 331 | 332 | 212,000 |
2012/06/08 | 328 | 330 | 322 | 325 | 415,000 |
2012/06/07 | 326 | 330 | 324 | 330 | 351,000 |
2012/06/06 | 323 | 327 | 321 | 326 | 406,000 |
2012/06/05 | 306 | 318 | 306 | 317 | 475,000 |
2012/06/04 | 305 | 307 | 303 | 305 | 464,000 |
2012/06/01 | 315 | 318 | 314 | 315 | 539,000 |
2012/05/31 | 326 | 326 | 318 | 320 | 908,000 |
2012/05/30 | 332 | 335 | 326 | 333 | 548,000 |
2012/05/29 | 329 | 338 | 326 | 337 | 270,000 |
2012/05/28 | 333 | 333 | 326 | 329 | 259,000 |
2012/05/25 | 340 | 340 | 332 | 334 | 371,000 |
2012/05/24 | 336 | 340 | 331 | 334 | 780,000 |
2012/05/23 | 340 | 343 | 335 | 335 | 572,000 |
2012/05/22 | 335 | 340 | 335 | 337 | 502,000 |
2012/05/21 | 331 | 339 | 329 | 331 | 575,000 |
2012/05/18 | 336 | 338 | 325 | 328 | 815,000 |
2012/05/17 | 342 | 348 | 338 | 346 | 724,000 |
2012/05/16 | 355 | 360 | 343 | 344 | 1,403,000 |
2012/05/15 | 329 | 362 | 313 | 356 | 2,351,000 |
2012/05/14 | 337 | 349 | 332 | 333 | 621,000 |
2012/05/11 | 347 | 350 | 338 | 339 | 426,000 |
2012/05/10 | 341 | 350 | 338 | 346 | 835,000 |
2012/05/09 | 349 | 350 | 344 | 345 | 628,000 |
2012/05/08 | 348 | 358 | 347 | 355 | 802,000 |
2012/05/07 | 355 | 355 | 343 | 346 | 920,000 |
2012/05/02 | 369 | 373 | 362 | 363 | 934,000 |
2012/05/01 | 365 | 373 | 360 | 366 | 2,224,000 |
2012/04/27 | 372 | 373 | 360 | 365 | 653,000 |
2012/04/26 | 373 | 378 | 368 | 369 | 748,000 |
2012/04/25 | 371 | 381 | 365 | 368 | 2,349,000 |
2012/04/24 | 360 | 368 | 357 | 360 | 824,000 |
2012/04/23 | 372 | 372 | 367 | 367 | 677,000 |
2012/04/20 | 378 | 382 | 370 | 372 | 1,777,000 |
2012/04/19 | 381 | 381 | 374 | 376 | 595,000 |
2012/04/18 | 377 | 387 | 376 | 387 | 637,000 |
2012/04/17 | 371 | 373 | 364 | 369 | 716,000 |
2012/04/16 | 374 | 376 | 371 | 373 | 724,000 |
2012/04/13 | 375 | 381 | 372 | 380 | 827,000 |
2012/04/12 | 367 | 371 | 360 | 368 | 798,000 |
2012/04/11 | 353 | 365 | 353 | 363 | 570,000 |
2012/04/10 | 366 | 374 | 359 | 361 | 533,000 |
2012/04/09 | 364 | 371 | 360 | 366 | 527,000 |
2012/04/06 | 375 | 376 | 365 | 366 | 666,000 |
2012/04/05 | 375 | 378 | 370 | 376 | 838,000 |
2012/04/04 | 387 | 390 | 383 | 387 | 581,000 |
2012/04/03 | 384 | 392 | 383 | 390 | 417,000 |
2012/04/02 | 393 | 396 | 387 | 387 | 487,000 |
2012/03/30 | 389 | 394 | 387 | 394 | 604,000 |
2012/03/29 | 395 | 396 | 385 | 388 | 846,000 |
2012/03/28 | 389 | 408 | 388 | 396 | 1,847,000 |
2012/03/27 | 388 | 394 | 388 | 394 | 1,264,000 |
2012/03/26 | 390 | 395 | 386 | 388 | 1,571,000 |
2012/03/23 | 387 | 397 | 382 | 391 | 2,669,000 |
2012/03/22 | 369 | 389 | 369 | 389 | 2,520,000 |
2012/03/21 | 372 | 381 | 370 | 371 | 1,544,000 |
2012/03/19 | 365 | 383 | 364 | 376 | 1,901,000 |
2012/03/16 | 365 | 369 | 363 | 367 | 1,415,000 |
2012/03/15 | 359 | 369 | 354 | 365 | 1,245,000 |
2012/03/14 | 356 | 361 | 355 | 360 | 639,000 |
2012/03/13 | 358 | 360 | 351 | 352 | 750,000 |
2012/03/12 | 360 | 363 | 356 | 357 | 601,000 |
2012/03/09 | 361 | 361 | 356 | 359 | 1,075,000 |
2012/03/08 | 354 | 360 | 352 | 360 | 790,000 |
2012/03/07 | 341 | 350 | 340 | 350 | 443,000 |
2012/03/06 | 352 | 356 | 348 | 349 | 497,000 |
2012/03/05 | 358 | 359 | 347 | 349 | 1,462,000 |
2012/03/02 | 349 | 360 | 349 | 358 | 2,459,000 |
2012/03/01 | 357 | 360 | 344 | 347 | 872,000 |
2012/02/29 | 357 | 360 | 350 | 354 | 1,734,000 |
2012/02/28 | 343 | 357 | 341 | 355 | 1,810,000 |
2012/02/27 | 365 | 365 | 354 | 357 | 2,173,000 |
2012/02/24 | 339 | 351 | 334 | 348 | 2,575,000 |
2012/02/23 | 323 | 330 | 322 | 328 | 592,000 |
2012/02/22 | 324 | 328 | 320 | 324 | 805,000 |
2012/02/21 | 325 | 329 | 322 | 325 | 601,000 |
2012/02/20 | 333 | 333 | 325 | 325 | 520,000 |
2012/02/17 | 328 | 334 | 327 | 328 | 787,000 |
2012/02/16 | 322 | 329 | 321 | 322 | 553,000 |
2012/02/15 | 318 | 323 | 316 | 322 | 801,000 |
2012/02/14 | 316 | 322 | 314 | 317 | 623,000 |
2012/02/13 | 317 | 322 | 313 | 314 | 871,000 |
2012/02/10 | 337 | 337 | 317 | 320 | 1,202,000 |
2012/02/09 | 335 | 337 | 332 | 336 | 420,000 |
2012/02/08 | 334 | 337 | 332 | 337 | 555,000 |
2012/02/07 | 331 | 334 | 328 | 331 | 375,000 |
2012/02/06 | 329 | 333 | 328 | 332 | 587,000 |
2012/02/03 | 326 | 331 | 322 | 325 | 417,000 |
2012/02/02 | 329 | 334 | 326 | 328 | 772,000 |
2012/02/01 | 323 | 328 | 320 | 327 | 640,000 |
2012/01/31 | 315 | 325 | 315 | 319 | 548,000 |
2012/01/30 | 320 | 322 | 316 | 317 | 261,000 |
2012/01/27 | 319 | 322 | 318 | 320 | 461,000 |
2012/01/26 | 325 | 325 | 316 | 320 | 352,000 |
2012/01/25 | 320 | 324 | 318 | 324 | 648,000 |
2012/01/24 | 320 | 324 | 315 | 315 | 653,000 |
2012/01/23 | 313 | 317 | 311 | 313 | 476,000 |
2012/01/20 | 313 | 313 | 308 | 313 | 511,000 |
2012/01/19 | 304 | 310 | 304 | 308 | 387,000 |
2012/01/18 | 303 | 307 | 301 | 302 | 444,000 |
2012/01/17 | 304 | 309 | 302 | 303 | 486,000 |
2012/01/16 | 297 | 306 | 295 | 306 | 737,000 |
2012/01/13 | 295 | 302 | 295 | 297 | 1,343,000 |
2012/01/12 | 294 | 297 | 291 | 294 | 487,000 |
2012/01/11 | 287 | 295 | 287 | 292 | 469,000 |
2012/01/10 | 288 | 295 | 288 | 288 | 437,000 |
2012/01/06 | 284 | 285 | 280 | 283 | 354,000 |
2012/01/05 | 288 | 291 | 282 | 284 | 561,000 |
2012/01/04 | 280 | 299 | 280 | 286 | 1,585,000 |