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 |
|---|---|---|---|---|---|
| 2015/12/30 | 315 | 316 | 310 | 312 | 615,000 |
| 2015/12/29 | 312 | 316 | 310 | 315 | 359,000 |
| 2015/12/28 | 307 | 313 | 305 | 311 | 615,000 |
| 2015/12/25 | 306 | 313 | 303 | 305 | 816,000 |
| 2015/12/24 | 309 | 315 | 309 | 311 | 1,339,000 |
| 2015/12/22 | 315 | 317 | 305 | 306 | 1,116,000 |
| 2015/12/21 | 314 | 319 | 314 | 318 | 706,000 |
| 2015/12/18 | 327 | 330 | 317 | 319 | 1,185,000 |
| 2015/12/17 | 331 | 335 | 325 | 327 | 929,000 |
| 2015/12/16 | 324 | 332 | 324 | 329 | 720,000 |
| 2015/12/15 | 325 | 326 | 319 | 320 | 611,000 |
| 2015/12/14 | 318 | 326 | 317 | 323 | 987,000 |
| 2015/12/11 | 321 | 327 | 321 | 326 | 1,081,000 |
| 2015/12/10 | 334 | 335 | 320 | 322 | 1,921,000 |
| 2015/12/09 | 336 | 345 | 335 | 337 | 1,316,000 |
| 2015/12/08 | 351 | 351 | 335 | 337 | 1,551,000 |
| 2015/12/07 | 345 | 352 | 345 | 350 | 2,088,000 |
| 2015/12/04 | 343 | 347 | 343 | 345 | 959,000 |
| 2015/12/03 | 344 | 349 | 343 | 347 | 824,000 |
| 2015/12/02 | 342 | 348 | 342 | 347 | 1,016,000 |
| 2015/12/01 | 345 | 350 | 341 | 343 | 1,207,000 |
| 2015/11/30 | 342 | 344 | 342 | 344 | 725,000 |
| 2015/11/27 | 343 | 345 | 341 | 342 | 504,000 |
| 2015/11/26 | 344 | 345 | 341 | 343 | 965,000 |
| 2015/11/25 | 342 | 345 | 338 | 340 | 1,231,000 |
| 2015/11/24 | 333 | 342 | 332 | 341 | 1,799,000 |
| 2015/11/20 | 334 | 334 | 330 | 332 | 1,136,000 |
| 2015/11/19 | 335 | 336 | 328 | 334 | 1,619,000 |
| 2015/11/18 | 333 | 338 | 331 | 333 | 1,417,000 |
| 2015/11/17 | 333 | 334 | 327 | 331 | 1,264,000 |
| 2015/11/16 | 338 | 338 | 323 | 327 | 1,866,000 |
| 2015/11/13 | 313 | 357 | 312 | 339 | 5,471,000 |
| 2015/11/12 | 315 | 315 | 310 | 314 | 550,000 |
| 2015/11/11 | 313 | 317 | 311 | 315 | 627,000 |
| 2015/11/10 | 307 | 314 | 307 | 313 | 513,000 |
| 2015/11/09 | 309 | 313 | 308 | 312 | 494,000 |
| 2015/11/06 | 306 | 310 | 302 | 309 | 487,000 |
| 2015/11/05 | 305 | 307 | 303 | 304 | 396,000 |
| 2015/11/04 | 308 | 311 | 303 | 304 | 588,000 |
| 2015/11/02 | 309 | 309 | 303 | 304 | 714,000 |
| 2015/10/30 | 309 | 312 | 306 | 306 | 1,237,000 |
| 2015/10/29 | 314 | 314 | 309 | 311 | 1,260,000 |
| 2015/10/28 | 315 | 315 | 309 | 311 | 464,000 |
| 2015/10/27 | 318 | 318 | 312 | 312 | 535,000 |
| 2015/10/26 | 315 | 320 | 313 | 318 | 1,198,000 |
| 2015/10/23 | 310 | 312 | 306 | 310 | 1,242,000 |
| 2015/10/22 | 308 | 308 | 300 | 302 | 1,599,000 |
| 2015/10/21 | 304 | 311 | 303 | 309 | 1,043,000 |
| 2015/10/20 | 303 | 304 | 300 | 303 | 624,000 |
| 2015/10/19 | 308 | 310 | 302 | 304 | 811,000 |
| 2015/10/16 | 311 | 315 | 307 | 307 | 626,000 |
| 2015/10/15 | 308 | 309 | 304 | 307 | 863,000 |
| 2015/10/14 | 319 | 322 | 314 | 314 | 811,000 |
| 2015/10/13 | 319 | 326 | 318 | 320 | 1,182,000 |
| 2015/10/09 | 316 | 319 | 311 | 319 | 1,173,000 |
| 2015/10/08 | 308 | 316 | 308 | 315 | 1,459,000 |
| 2015/10/07 | 301 | 310 | 299 | 310 | 1,105,000 |
| 2015/10/06 | 295 | 301 | 294 | 298 | 851,000 |
| 2015/10/05 | 291 | 294 | 289 | 289 | 490,000 |
| 2015/10/02 | 287 | 291 | 285 | 287 | 718,000 |
| 2015/10/01 | 290 | 294 | 284 | 291 | 845,000 |
| 2015/09/30 | 285 | 290 | 282 | 288 | 525,000 |
| 2015/09/29 | 289 | 291 | 280 | 282 | 1,093,000 |
| 2015/09/28 | 288 | 296 | 286 | 294 | 734,000 |
| 2015/09/25 | 291 | 293 | 286 | 289 | 1,276,000 |
| 2015/09/24 | 300 | 302 | 292 | 293 | 834,000 |
| 2015/09/18 | 309 | 311 | 304 | 306 | 845,000 |
| 2015/09/17 | 308 | 317 | 306 | 315 | 1,003,000 |
| 2015/09/16 | 309 | 309 | 303 | 306 | 397,000 |
| 2015/09/15 | 310 | 313 | 303 | 305 | 707,000 |
| 2015/09/14 | 316 | 316 | 307 | 313 | 692,000 |
| 2015/09/11 | 309 | 323 | 309 | 319 | 2,233,000 |
| 2015/09/10 | 290 | 304 | 289 | 303 | 924,000 |
| 2015/09/09 | 290 | 295 | 288 | 294 | 621,000 |
| 2015/09/08 | 288 | 292 | 283 | 284 | 779,000 |
| 2015/09/07 | 288 | 292 | 284 | 287 | 908,000 |
| 2015/09/04 | 300 | 302 | 295 | 296 | 805,000 |
| 2015/09/03 | 302 | 305 | 296 | 298 | 675,000 |
| 2015/09/02 | 290 | 299 | 288 | 294 | 1,185,000 |
| 2015/09/01 | 306 | 306 | 294 | 295 | 2,270,000 |
| 2015/08/31 | 310 | 314 | 307 | 310 | 831,000 |
| 2015/08/28 | 305 | 315 | 305 | 314 | 1,159,000 |
| 2015/08/27 | 302 | 306 | 298 | 300 | 1,493,000 |
| 2015/08/26 | 291 | 301 | 286 | 299 | 1,544,000 |
| 2015/08/25 | 283 | 303 | 282 | 285 | 2,668,000 |
| 2015/08/24 | 318 | 319 | 304 | 305 | 1,544,000 |
| 2015/08/21 | 323 | 334 | 322 | 325 | 1,622,000 |
| 2015/08/20 | 326 | 338 | 326 | 336 | 2,038,000 |
| 2015/08/19 | 327 | 334 | 326 | 327 | 750,000 |
| 2015/08/18 | 335 | 337 | 329 | 333 | 820,000 |
| 2015/08/17 | 338 | 338 | 331 | 335 | 895,000 |
| 2015/08/14 | 337 | 341 | 335 | 339 | 874,000 |
| 2015/08/13 | 336 | 345 | 334 | 337 | 3,781,000 |
| 2015/08/12 | 334 | 340 | 330 | 337 | 3,277,000 |
| 2015/08/11 | 317 | 344 | 316 | 335 | 6,888,000 |
| 2015/08/10 | 304 | 310 | 303 | 309 | 1,360,000 |
| 2015/08/07 | 303 | 307 | 303 | 304 | 788,000 |
| 2015/08/06 | 312 | 312 | 305 | 306 | 720,000 |
| 2015/08/05 | 305 | 313 | 305 | 308 | 687,000 |
| 2015/08/04 | 310 | 311 | 303 | 307 | 1,110,000 |
| 2015/08/03 | 318 | 318 | 312 | 312 | 700,000 |
| 2015/07/31 | 314 | 320 | 311 | 317 | 1,261,000 |
| 2015/07/30 | 309 | 313 | 307 | 310 | 794,000 |
| 2015/07/29 | 308 | 310 | 303 | 304 | 763,000 |
| 2015/07/28 | 302 | 309 | 301 | 308 | 1,062,000 |
| 2015/07/27 | 315 | 316 | 306 | 306 | 1,997,000 |
| 2015/07/24 | 314 | 323 | 313 | 321 | 1,520,000 |
| 2015/07/23 | 322 | 323 | 313 | 317 | 1,375,000 |
| 2015/07/22 | 321 | 325 | 319 | 323 | 974,000 |
| 2015/07/21 | 317 | 325 | 316 | 322 | 1,743,000 |
| 2015/07/17 | 314 | 318 | 314 | 317 | 598,000 |
| 2015/07/16 | 316 | 317 | 313 | 317 | 850,000 |
| 2015/07/15 | 316 | 322 | 311 | 314 | 1,705,000 |
| 2015/07/14 | 308 | 314 | 306 | 313 | 1,710,000 |
| 2015/07/13 | 303 | 305 | 301 | 304 | 735,000 |
| 2015/07/10 | 299 | 303 | 293 | 299 | 2,270,000 |
| 2015/07/09 | 297 | 300 | 286 | 298 | 2,330,000 |
| 2015/07/08 | 312 | 314 | 303 | 305 | 2,462,000 |
| 2015/07/07 | 315 | 319 | 310 | 312 | 3,487,000 |
| 2015/07/06 | 300 | 312 | 298 | 312 | 5,317,000 |
| 2015/07/03 | 295 | 299 | 294 | 297 | 809,000 |
| 2015/07/02 | 292 | 295 | 291 | 294 | 849,000 |
| 2015/07/01 | 291 | 294 | 290 | 290 | 817,000 |
| 2015/06/30 | 290 | 292 | 290 | 291 | 768,000 |
| 2015/06/29 | 294 | 294 | 290 | 291 | 1,431,000 |
| 2015/06/26 | 299 | 299 | 296 | 296 | 574,000 |
| 2015/06/25 | 300 | 302 | 296 | 297 | 1,144,000 |
| 2015/06/24 | 298 | 301 | 296 | 299 | 1,182,000 |
| 2015/06/23 | 290 | 297 | 289 | 296 | 1,696,000 |
| 2015/06/22 | 294 | 296 | 289 | 291 | 2,077,000 |
| 2015/06/19 | 299 | 300 | 293 | 295 | 3,050,000 |
| 2015/06/18 | 303 | 303 | 300 | 300 | 906,000 |
| 2015/06/17 | 306 | 306 | 301 | 303 | 2,026,000 |
| 2015/06/16 | 309 | 309 | 305 | 305 | 1,007,000 |
| 2015/06/15 | 314 | 314 | 308 | 310 | 871,000 |
| 2015/06/12 | 311 | 312 | 309 | 311 | 1,461,000 |
| 2015/06/11 | 307 | 310 | 307 | 310 | 1,534,000 |
| 2015/06/10 | 308 | 309 | 307 | 308 | 943,000 |
| 2015/06/09 | 310 | 311 | 308 | 308 | 1,251,000 |
| 2015/06/08 | 313 | 314 | 310 | 310 | 794,000 |
| 2015/06/05 | 316 | 316 | 312 | 313 | 1,203,000 |
| 2015/06/04 | 314 | 316 | 314 | 316 | 734,000 |
| 2015/06/03 | 315 | 316 | 308 | 316 | 2,597,000 |
| 2015/06/02 | 320 | 320 | 312 | 314 | 2,259,000 |
| 2015/06/01 | 321 | 322 | 319 | 320 | 1,614,000 |
| 2015/05/29 | 323 | 324 | 320 | 322 | 1,447,000 |
| 2015/05/28 | 324 | 325 | 321 | 324 | 1,249,000 |
| 2015/05/27 | 318 | 320 | 317 | 319 | 1,247,000 |
| 2015/05/26 | 313 | 321 | 313 | 319 | 1,864,000 |
| 2015/05/25 | 309 | 312 | 307 | 312 | 3,466,000 |
| 2015/05/22 | 313 | 315 | 310 | 313 | 2,032,000 |
| 2015/05/21 | 317 | 317 | 313 | 313 | 1,853,000 |
| 2015/05/20 | 317 | 318 | 313 | 317 | 2,651,000 |
| 2015/05/19 | 328 | 328 | 318 | 319 | 3,313,000 |
| 2015/05/18 | 336 | 338 | 331 | 331 | 1,398,000 |
| 2015/05/15 | 346 | 347 | 335 | 335 | 2,156,000 |
| 2015/05/14 | 334 | 346 | 334 | 345 | 2,426,000 |
| 2015/05/13 | 342 | 343 | 334 | 336 | 1,233,000 |
| 2015/05/12 | 343 | 344 | 341 | 343 | 677,000 |
| 2015/05/11 | 345 | 345 | 341 | 342 | 734,000 |
| 2015/05/08 | 344 | 346 | 341 | 343 | 1,087,000 |
| 2015/05/07 | 339 | 348 | 337 | 344 | 1,843,000 |
| 2015/05/01 | 331 | 339 | 328 | 339 | 1,560,000 |
| 2015/04/30 | 338 | 340 | 336 | 338 | 1,298,000 |
| 2015/04/28 | 339 | 340 | 336 | 340 | 942,000 |
| 2015/04/27 | 340 | 340 | 336 | 338 | 1,293,000 |
| 2015/04/24 | 334 | 339 | 332 | 337 | 2,539,000 |
| 2015/04/23 | 328 | 337 | 327 | 335 | 3,224,000 |
| 2015/04/22 | 319 | 326 | 319 | 325 | 1,590,000 |
| 2015/04/21 | 323 | 323 | 316 | 318 | 2,008,000 |
| 2015/04/20 | 326 | 328 | 320 | 323 | 1,880,000 |
| 2015/04/17 | 320 | 329 | 320 | 326 | 2,503,000 |
| 2015/04/16 | 314 | 322 | 313 | 320 | 4,049,000 |
| 2015/04/15 | 313 | 315 | 309 | 311 | 1,906,000 |
| 2015/04/14 | 312 | 315 | 311 | 313 | 1,434,000 |
| 2015/04/13 | 310 | 315 | 308 | 313 | 1,783,000 |
| 2015/04/10 | 308 | 311 | 307 | 310 | 2,744,000 |
| 2015/04/09 | 306 | 309 | 306 | 306 | 1,435,000 |
| 2015/04/08 | 309 | 310 | 303 | 305 | 3,342,000 |
| 2015/04/07 | 308 | 310 | 306 | 308 | 1,664,000 |
| 2015/04/06 | 312 | 312 | 306 | 309 | 1,570,000 |
| 2015/04/03 | 313 | 313 | 311 | 312 | 840,000 |
| 2015/04/02 | 313 | 315 | 312 | 312 | 1,600,000 |
| 2015/04/01 | 315 | 316 | 312 | 313 | 2,477,000 |
| 2015/03/31 | 314 | 318 | 314 | 314 | 2,367,000 |
| 2015/03/30 | 317 | 319 | 311 | 313 | 3,201,000 |
| 2015/03/27 | 322 | 323 | 316 | 317 | 5,541,000 |
| 2015/03/26 | 331 | 332 | 321 | 326 | 6,046,000 |
| 2015/03/25 | 368 | 371 | 328 | 335 | 15,312,000 |
| 2015/03/24 | 382 | 392 | 382 | 392 | 1,806,000 |
| 2015/03/23 | 380 | 386 | 379 | 384 | 1,499,000 |
| 2015/03/20 | 374 | 380 | 374 | 379 | 1,053,000 |
| 2015/03/19 | 375 | 376 | 373 | 375 | 1,021,000 |
| 2015/03/18 | 373 | 376 | 372 | 375 | 631,000 |
| 2015/03/17 | 374 | 377 | 372 | 374 | 1,056,000 |
| 2015/03/16 | 369 | 374 | 368 | 372 | 1,145,000 |
| 2015/03/13 | 372 | 372 | 367 | 368 | 1,316,000 |
| 2015/03/12 | 371 | 372 | 369 | 371 | 750,000 |
| 2015/03/11 | 368 | 373 | 360 | 371 | 1,479,000 |
| 2015/03/10 | 375 | 377 | 367 | 367 | 1,996,000 |
| 2015/03/09 | 373 | 381 | 372 | 376 | 3,110,000 |
| 2015/03/06 | 367 | 369 | 365 | 367 | 1,124,000 |
| 2015/03/05 | 363 | 368 | 363 | 366 | 958,000 |
| 2015/03/04 | 361 | 365 | 359 | 364 | 1,303,000 |
| 2015/03/03 | 365 | 366 | 360 | 362 | 1,175,000 |
| 2015/03/02 | 366 | 367 | 365 | 365 | 843,000 |
| 2015/02/27 | 365 | 368 | 364 | 365 | 2,080,000 |
| 2015/02/26 | 362 | 365 | 361 | 363 | 1,438,000 |
| 2015/02/25 | 362 | 363 | 361 | 361 | 983,000 |
| 2015/02/24 | 360 | 362 | 357 | 360 | 1,329,000 |
| 2015/02/23 | 359 | 360 | 356 | 359 | 1,777,000 |
| 2015/02/20 | 362 | 362 | 352 | 356 | 3,814,000 |
| 2015/02/19 | 363 | 364 | 359 | 361 | 2,721,000 |
| 2015/02/18 | 364 | 365 | 363 | 364 | 1,480,000 |
| 2015/02/17 | 363 | 364 | 362 | 362 | 1,143,000 |
| 2015/02/16 | 362 | 364 | 362 | 363 | 1,055,000 |
| 2015/02/13 | 360 | 363 | 360 | 361 | 1,831,000 |
| 2015/02/12 | 365 | 367 | 360 | 360 | 3,455,000 |
| 2015/02/10 | 364 | 368 | 362 | 365 | 3,180,000 |
| 2015/02/09 | 381 | 381 | 362 | 364 | 6,645,000 |
| 2015/02/06 | 412 | 415 | 409 | 411 | 1,087,000 |
| 2015/02/05 | 402 | 410 | 402 | 406 | 1,357,000 |
| 2015/02/04 | 406 | 412 | 398 | 400 | 2,330,000 |
| 2015/02/03 | 407 | 407 | 398 | 401 | 2,089,000 |
| 2015/02/02 | 406 | 412 | 402 | 406 | 3,622,000 |
| 2015/01/30 | 387 | 399 | 387 | 399 | 2,038,000 |
| 2015/01/29 | 388 | 390 | 382 | 384 | 1,959,000 |
| 2015/01/28 | 387 | 394 | 383 | 391 | 2,308,000 |
| 2015/01/27 | 393 | 396 | 386 | 389 | 1,726,000 |
| 2015/01/26 | 397 | 400 | 388 | 393 | 1,565,000 |
| 2015/01/23 | 406 | 408 | 397 | 399 | 1,607,000 |
| 2015/01/22 | 397 | 406 | 395 | 404 | 1,531,000 |
| 2015/01/21 | 405 | 407 | 392 | 394 | 2,657,000 |
| 2015/01/20 | 416 | 417 | 402 | 405 | 2,675,000 |
| 2015/01/19 | 422 | 423 | 412 | 415 | 748,000 |
| 2015/01/16 | 425 | 426 | 416 | 420 | 875,000 |
| 2015/01/15 | 421 | 432 | 421 | 424 | 932,000 |
| 2015/01/14 | 424 | 426 | 421 | 423 | 703,000 |
| 2015/01/13 | 436 | 436 | 423 | 427 | 718,000 |
| 2015/01/09 | 445 | 445 | 434 | 437 | 694,000 |
| 2015/01/08 | 444 | 444 | 438 | 443 | 798,000 |
| 2015/01/07 | 438 | 446 | 438 | 440 | 1,083,000 |
| 2015/01/06 | 447 | 448 | 441 | 442 | 1,280,000 |
| 2015/01/05 | 450 | 456 | 450 | 453 | 1,666,000 |