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 |
---|---|---|---|---|---|
2014/12/30 | 452 | 453 | 442 | 444 | 1,184,000 |
2014/12/29 | 458 | 460 | 450 | 454 | 1,320,000 |
2014/12/26 | 431 | 458 | 431 | 457 | 2,566,000 |
2014/12/25 | 433 | 434 | 430 | 431 | 812,000 |
2014/12/24 | 435 | 438 | 428 | 430 | 1,168,000 |
2014/12/22 | 430 | 433 | 428 | 433 | 640,000 |
2014/12/19 | 428 | 433 | 424 | 428 | 1,629,000 |
2014/12/18 | 412 | 418 | 408 | 416 | 1,615,000 |
2014/12/17 | 402 | 410 | 402 | 408 | 2,136,000 |
2014/12/16 | 418 | 421 | 404 | 406 | 2,312,000 |
2014/12/15 | 431 | 432 | 420 | 422 | 2,139,000 |
2014/12/12 | 430 | 440 | 427 | 432 | 1,966,000 |
2014/12/11 | 425 | 434 | 425 | 430 | 1,476,000 |
2014/12/10 | 438 | 438 | 429 | 435 | 1,780,000 |
2014/12/09 | 445 | 449 | 440 | 443 | 1,164,000 |
2014/12/08 | 454 | 454 | 446 | 448 | 1,002,000 |
2014/12/05 | 452 | 453 | 444 | 451 | 1,314,000 |
2014/12/04 | 457 | 459 | 449 | 450 | 1,648,000 |
2014/12/03 | 445 | 454 | 444 | 454 | 2,601,000 |
2014/12/02 | 438 | 444 | 436 | 442 | 1,650,000 |
2014/12/01 | 445 | 446 | 436 | 437 | 1,768,000 |
2014/11/28 | 447 | 448 | 440 | 441 | 2,225,000 |
2014/11/27 | 447 | 449 | 437 | 441 | 2,760,000 |
2014/11/26 | 430 | 447 | 430 | 445 | 3,933,000 |
2014/11/25 | 430 | 430 | 425 | 428 | 3,533,000 |
2014/11/21 | 429 | 429 | 421 | 424 | 2,980,000 |
2014/11/20 | 437 | 438 | 427 | 429 | 3,126,000 |
2014/11/19 | 451 | 452 | 437 | 439 | 3,858,000 |
2014/11/18 | 456 | 458 | 446 | 448 | 3,613,000 |
2014/11/17 | 474 | 474 | 456 | 458 | 4,180,000 |
2014/11/14 | 502 | 503 | 464 | 474 | 6,238,000 |
2014/11/13 | 555 | 557 | 468 | 504 | 6,085,000 |
2014/11/12 | 557 | 565 | 551 | 558 | 1,314,000 |
2014/11/11 | 542 | 556 | 540 | 552 | 789,000 |
2014/11/10 | 541 | 550 | 538 | 547 | 932,000 |
2014/11/07 | 546 | 554 | 545 | 548 | 1,196,000 |
2014/11/06 | 559 | 564 | 553 | 556 | 1,109,000 |
2014/11/05 | 567 | 568 | 557 | 563 | 901,000 |
2014/11/04 | 583 | 585 | 572 | 573 | 1,899,000 |
2014/10/31 | 561 | 574 | 553 | 571 | 1,837,000 |
2014/10/30 | 564 | 569 | 557 | 564 | 1,586,000 |
2014/10/29 | 558 | 570 | 556 | 567 | 1,221,000 |
2014/10/28 | 548 | 556 | 545 | 554 | 1,068,000 |
2014/10/27 | 555 | 563 | 546 | 550 | 1,488,000 |
2014/10/24 | 570 | 570 | 545 | 556 | 2,085,000 |
2014/10/23 | 540 | 559 | 538 | 557 | 1,871,000 |
2014/10/22 | 522 | 545 | 520 | 543 | 1,865,000 |
2014/10/21 | 523 | 523 | 511 | 515 | 1,115,000 |
2014/10/20 | 510 | 524 | 510 | 520 | 1,633,000 |
2014/10/17 | 518 | 528 | 493 | 505 | 2,139,000 |
2014/10/16 | 494 | 515 | 491 | 510 | 2,625,000 |
2014/10/15 | 499 | 503 | 489 | 498 | 1,658,000 |
2014/10/14 | 481 | 499 | 481 | 498 | 1,952,000 |
2014/10/10 | 491 | 496 | 486 | 488 | 1,968,000 |
2014/10/09 | 491 | 504 | 486 | 497 | 5,102,000 |
2014/10/08 | 460 | 464 | 457 | 459 | 595,000 |
2014/10/07 | 474 | 475 | 469 | 471 | 564,000 |
2014/10/06 | 468 | 477 | 468 | 476 | 404,000 |
2014/10/03 | 460 | 470 | 460 | 465 | 523,000 |
2014/10/02 | 465 | 472 | 463 | 463 | 916,000 |
2014/10/01 | 469 | 474 | 465 | 468 | 489,000 |
2014/09/30 | 467 | 473 | 464 | 470 | 820,000 |
2014/09/29 | 476 | 476 | 466 | 469 | 847,000 |
2014/09/26 | 480 | 484 | 470 | 473 | 1,036,000 |
2014/09/25 | 484 | 488 | 483 | 487 | 427,000 |
2014/09/24 | 485 | 495 | 478 | 481 | 1,364,000 |
2014/09/22 | 497 | 497 | 487 | 488 | 620,000 |
2014/09/19 | 486 | 490 | 482 | 490 | 916,000 |
2014/09/18 | 480 | 485 | 479 | 482 | 376,000 |
2014/09/17 | 484 | 489 | 480 | 480 | 323,000 |
2014/09/16 | 480 | 489 | 480 | 486 | 740,000 |
2014/09/12 | 483 | 488 | 477 | 479 | 1,096,000 |
2014/09/11 | 489 | 492 | 484 | 485 | 522,000 |
2014/09/10 | 493 | 495 | 486 | 489 | 820,000 |
2014/09/09 | 494 | 499 | 493 | 496 | 488,000 |
2014/09/08 | 494 | 500 | 492 | 494 | 830,000 |
2014/09/05 | 497 | 498 | 491 | 494 | 815,000 |
2014/09/04 | 504 | 507 | 496 | 497 | 563,000 |
2014/09/03 | 507 | 509 | 502 | 504 | 1,152,000 |
2014/09/02 | 507 | 509 | 502 | 508 | 1,807,000 |
2014/09/01 | 499 | 510 | 496 | 507 | 1,013,000 |
2014/08/29 | 501 | 506 | 499 | 503 | 882,000 |
2014/08/28 | 498 | 506 | 497 | 503 | 1,351,000 |
2014/08/27 | 488 | 502 | 487 | 495 | 1,507,000 |
2014/08/26 | 485 | 492 | 478 | 487 | 1,219,000 |
2014/08/25 | 479 | 490 | 478 | 485 | 1,454,000 |
2014/08/22 | 470 | 486 | 470 | 478 | 4,024,000 |
2014/08/21 | 435 | 476 | 434 | 471 | 6,315,000 |
2014/08/20 | 434 | 435 | 428 | 432 | 733,000 |
2014/08/19 | 439 | 441 | 431 | 432 | 841,000 |
2014/08/18 | 445 | 445 | 436 | 438 | 544,000 |
2014/08/15 | 445 | 449 | 443 | 445 | 391,000 |
2014/08/14 | 442 | 443 | 439 | 443 | 359,000 |
2014/08/13 | 430 | 437 | 425 | 435 | 667,000 |
2014/08/12 | 443 | 444 | 429 | 433 | 1,090,000 |
2014/08/11 | 433 | 447 | 431 | 446 | 1,322,000 |
2014/08/08 | 445 | 450 | 416 | 417 | 1,604,000 |
2014/08/07 | 448 | 451 | 442 | 449 | 458,000 |
2014/08/06 | 455 | 455 | 448 | 448 | 413,000 |
2014/08/05 | 455 | 457 | 452 | 453 | 434,000 |
2014/08/04 | 455 | 458 | 453 | 455 | 321,000 |
2014/08/01 | 452 | 457 | 450 | 455 | 429,000 |
2014/07/31 | 460 | 461 | 455 | 457 | 491,000 |
2014/07/30 | 459 | 460 | 456 | 458 | 456,000 |
2014/07/29 | 456 | 459 | 454 | 459 | 579,000 |
2014/07/28 | 453 | 457 | 453 | 454 | 517,000 |
2014/07/25 | 450 | 452 | 447 | 452 | 540,000 |
2014/07/24 | 450 | 450 | 445 | 449 | 345,000 |
2014/07/23 | 451 | 451 | 447 | 447 | 312,000 |
2014/07/22 | 448 | 451 | 447 | 449 | 476,000 |
2014/07/18 | 449 | 449 | 444 | 444 | 582,000 |
2014/07/17 | 447 | 452 | 445 | 452 | 731,000 |
2014/07/16 | 447 | 447 | 444 | 444 | 516,000 |
2014/07/15 | 447 | 448 | 444 | 445 | 330,000 |
2014/07/14 | 446 | 447 | 442 | 444 | 455,000 |
2014/07/11 | 448 | 448 | 443 | 445 | 595,000 |
2014/07/10 | 451 | 454 | 449 | 452 | 805,000 |
2014/07/09 | 451 | 452 | 446 | 448 | 1,042,000 |
2014/07/08 | 452 | 456 | 447 | 455 | 1,131,000 |
2014/07/07 | 448 | 452 | 446 | 449 | 972,000 |
2014/07/04 | 447 | 447 | 444 | 446 | 593,000 |
2014/07/03 | 446 | 446 | 442 | 445 | 506,000 |
2014/07/02 | 447 | 447 | 444 | 445 | 600,000 |
2014/07/01 | 442 | 447 | 441 | 443 | 855,000 |
2014/06/30 | 444 | 444 | 438 | 442 | 966,000 |
2014/06/27 | 446 | 447 | 438 | 441 | 1,103,000 |
2014/06/26 | 447 | 448 | 444 | 447 | 633,000 |
2014/06/25 | 449 | 451 | 445 | 445 | 783,000 |
2014/06/24 | 448 | 453 | 445 | 452 | 1,156,000 |
2014/06/23 | 445 | 452 | 443 | 450 | 1,734,000 |
2014/06/20 | 445 | 446 | 440 | 443 | 2,201,000 |
2014/06/19 | 439 | 445 | 439 | 442 | 2,356,000 |
2014/06/18 | 448 | 450 | 437 | 438 | 5,273,000 |
2014/06/17 | 475 | 476 | 466 | 468 | 762,000 |
2014/06/16 | 482 | 485 | 472 | 475 | 793,000 |
2014/06/13 | 475 | 478 | 472 | 477 | 1,149,000 |
2014/06/12 | 481 | 481 | 472 | 479 | 1,156,000 |
2014/06/11 | 486 | 491 | 483 | 488 | 698,000 |
2014/06/10 | 495 | 496 | 482 | 484 | 1,216,000 |
2014/06/09 | 505 | 505 | 493 | 498 | 749,000 |
2014/06/06 | 507 | 510 | 499 | 502 | 819,000 |
2014/06/05 | 501 | 510 | 501 | 508 | 759,000 |
2014/06/04 | 503 | 507 | 496 | 501 | 705,000 |
2014/06/03 | 512 | 517 | 494 | 500 | 1,671,000 |
2014/06/02 | 503 | 522 | 500 | 510 | 1,572,000 |
2014/05/30 | 502 | 502 | 496 | 496 | 928,000 |
2014/05/29 | 506 | 508 | 502 | 503 | 665,000 |
2014/05/28 | 503 | 509 | 502 | 504 | 665,000 |
2014/05/27 | 505 | 505 | 497 | 503 | 1,169,000 |
2014/05/26 | 503 | 507 | 497 | 506 | 1,127,000 |
2014/05/23 | 488 | 498 | 487 | 496 | 1,434,000 |
2014/05/22 | 480 | 485 | 475 | 485 | 1,165,000 |
2014/05/21 | 468 | 481 | 466 | 477 | 936,000 |
2014/05/20 | 458 | 472 | 453 | 468 | 663,000 |
2014/05/19 | 472 | 474 | 453 | 455 | 621,000 |
2014/05/16 | 470 | 477 | 468 | 474 | 753,000 |
2014/05/15 | 466 | 480 | 464 | 480 | 1,082,000 |
2014/05/14 | 448 | 465 | 445 | 463 | 681,000 |
2014/05/13 | 464 | 465 | 447 | 452 | 744,000 |
2014/05/12 | 453 | 465 | 452 | 460 | 611,000 |
2014/05/09 | 445 | 450 | 445 | 450 | 238,000 |
2014/05/08 | 444 | 452 | 444 | 446 | 319,000 |
2014/05/07 | 454 | 455 | 442 | 443 | 497,000 |
2014/05/02 | 453 | 460 | 451 | 458 | 202,000 |
2014/05/01 | 449 | 454 | 447 | 453 | 312,000 |
2014/04/30 | 456 | 460 | 449 | 451 | 410,000 |
2014/04/28 | 453 | 458 | 448 | 452 | 329,000 |
2014/04/25 | 463 | 465 | 455 | 459 | 277,000 |
2014/04/24 | 457 | 472 | 457 | 463 | 416,000 |
2014/04/23 | 455 | 459 | 453 | 458 | 321,000 |
2014/04/22 | 456 | 462 | 453 | 457 | 531,000 |
2014/04/21 | 461 | 465 | 453 | 454 | 487,000 |
2014/04/18 | 452 | 471 | 446 | 469 | 787,000 |
2014/04/17 | 453 | 459 | 449 | 450 | 766,000 |
2014/04/16 | 445 | 449 | 444 | 447 | 479,000 |
2014/04/15 | 446 | 448 | 442 | 442 | 479,000 |
2014/04/14 | 439 | 447 | 436 | 443 | 546,000 |
2014/04/11 | 447 | 454 | 442 | 447 | 449,000 |
2014/04/10 | 457 | 463 | 455 | 457 | 410,000 |
2014/04/09 | 465 | 469 | 453 | 453 | 587,000 |
2014/04/08 | 475 | 476 | 465 | 471 | 536,000 |
2014/04/07 | 466 | 480 | 463 | 478 | 604,000 |
2014/04/04 | 473 | 476 | 470 | 471 | 559,000 |
2014/04/03 | 483 | 486 | 477 | 477 | 461,000 |
2014/04/02 | 482 | 490 | 480 | 483 | 780,000 |
2014/04/01 | 477 | 482 | 470 | 480 | 1,104,000 |
2014/03/31 | 467 | 476 | 464 | 474 | 812,000 |
2014/03/28 | 459 | 466 | 455 | 465 | 895,000 |
2014/03/27 | 471 | 471 | 453 | 465 | 1,286,000 |
2014/03/26 | 470 | 480 | 467 | 475 | 812,000 |
2014/03/25 | 468 | 478 | 465 | 474 | 915,000 |
2014/03/24 | 463 | 480 | 462 | 470 | 584,000 |
2014/03/20 | 474 | 474 | 465 | 467 | 405,000 |
2014/03/19 | 465 | 478 | 464 | 476 | 766,000 |
2014/03/18 | 457 | 468 | 454 | 464 | 523,000 |
2014/03/17 | 449 | 457 | 449 | 451 | 531,000 |
2014/03/14 | 470 | 471 | 456 | 457 | 998,000 |
2014/03/13 | 476 | 476 | 469 | 470 | 673,000 |
2014/03/12 | 475 | 484 | 473 | 476 | 650,000 |
2014/03/11 | 479 | 483 | 471 | 478 | 827,000 |
2014/03/10 | 479 | 487 | 479 | 484 | 443,000 |
2014/03/07 | 485 | 490 | 478 | 479 | 738,000 |
2014/03/06 | 484 | 487 | 478 | 483 | 916,000 |
2014/03/05 | 481 | 488 | 481 | 484 | 611,000 |
2014/03/04 | 475 | 485 | 475 | 480 | 636,000 |
2014/03/03 | 465 | 479 | 465 | 477 | 974,000 |
2014/02/28 | 480 | 480 | 468 | 470 | 1,107,000 |
2014/02/27 | 482 | 489 | 479 | 483 | 1,372,000 |
2014/02/26 | 484 | 484 | 474 | 475 | 431,000 |
2014/02/25 | 475 | 485 | 474 | 482 | 937,000 |
2014/02/24 | 473 | 481 | 468 | 474 | 897,000 |
2014/02/21 | 472 | 482 | 470 | 476 | 1,199,000 |
2014/02/20 | 471 | 477 | 467 | 470 | 1,210,000 |
2014/02/19 | 458 | 479 | 455 | 473 | 2,267,000 |
2014/02/18 | 454 | 457 | 448 | 456 | 411,000 |
2014/02/17 | 450 | 455 | 444 | 452 | 564,000 |
2014/02/14 | 454 | 462 | 444 | 449 | 1,316,000 |
2014/02/13 | 450 | 469 | 442 | 458 | 1,751,000 |
2014/02/12 | 441 | 450 | 440 | 444 | 802,000 |
2014/02/10 | 444 | 444 | 431 | 433 | 837,000 |
2014/02/07 | 439 | 445 | 435 | 444 | 659,000 |
2014/02/06 | 426 | 434 | 420 | 427 | 423,000 |
2014/02/05 | 424 | 431 | 416 | 424 | 757,000 |
2014/02/04 | 439 | 439 | 422 | 422 | 1,263,000 |
2014/02/03 | 448 | 452 | 439 | 447 | 868,000 |
2014/01/31 | 458 | 458 | 445 | 452 | 960,000 |
2014/01/30 | 455 | 455 | 443 | 451 | 1,048,000 |
2014/01/29 | 447 | 463 | 447 | 463 | 1,339,000 |
2014/01/28 | 443 | 444 | 436 | 439 | 1,245,000 |
2014/01/27 | 417 | 429 | 416 | 424 | 1,105,000 |
2014/01/24 | 427 | 439 | 427 | 434 | 1,312,000 |
2014/01/23 | 447 | 449 | 438 | 439 | 1,148,000 |
2014/01/22 | 462 | 464 | 440 | 449 | 1,650,000 |
2014/01/21 | 470 | 470 | 464 | 465 | 863,000 |
2014/01/20 | 466 | 472 | 460 | 472 | 975,000 |
2014/01/17 | 454 | 465 | 454 | 462 | 885,000 |
2014/01/16 | 455 | 456 | 450 | 453 | 775,000 |
2014/01/15 | 444 | 452 | 441 | 452 | 1,111,000 |
2014/01/14 | 431 | 443 | 426 | 438 | 1,785,000 |
2014/01/10 | 435 | 436 | 428 | 432 | 1,196,000 |
2014/01/09 | 430 | 435 | 427 | 435 | 1,605,000 |
2014/01/08 | 432 | 435 | 427 | 434 | 1,261,000 |
2014/01/07 | 421 | 425 | 416 | 421 | 1,004,000 |
2014/01/06 | 428 | 428 | 417 | 418 | 952,000 |