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 |
---|---|---|---|---|---|
2016/12/30 | 310 | 312 | 309 | 312 | 761,000 |
2016/12/29 | 311 | 313 | 308 | 310 | 1,230,000 |
2016/12/28 | 311 | 314 | 309 | 311 | 1,608,000 |
2016/12/27 | 310 | 313 | 308 | 309 | 1,635,000 |
2016/12/26 | 308 | 312 | 307 | 310 | 1,721,000 |
2016/12/22 | 307 | 307 | 303 | 305 | 1,913,000 |
2016/12/21 | 307 | 308 | 305 | 305 | 1,613,000 |
2016/12/20 | 307 | 308 | 305 | 306 | 1,710,000 |
2016/12/19 | 311 | 312 | 307 | 307 | 1,794,000 |
2016/12/16 | 315 | 319 | 313 | 313 | 2,241,000 |
2016/12/15 | 311 | 313 | 308 | 313 | 1,581,000 |
2016/12/14 | 311 | 314 | 310 | 311 | 1,752,000 |
2016/12/13 | 308 | 311 | 308 | 310 | 1,413,000 |
2016/12/12 | 311 | 312 | 308 | 310 | 1,566,000 |
2016/12/09 | 308 | 308 | 306 | 307 | 1,684,000 |
2016/12/08 | 314 | 314 | 308 | 309 | 1,615,000 |
2016/12/07 | 309 | 311 | 308 | 310 | 1,317,000 |
2016/12/06 | 310 | 311 | 307 | 308 | 1,739,000 |
2016/12/05 | 310 | 311 | 306 | 307 | 2,166,000 |
2016/12/02 | 321 | 322 | 312 | 312 | 4,438,000 |
2016/12/01 | 328 | 331 | 324 | 329 | 3,043,000 |
2016/11/30 | 317 | 321 | 316 | 320 | 1,242,000 |
2016/11/29 | 315 | 319 | 315 | 317 | 1,094,000 |
2016/11/28 | 315 | 319 | 314 | 317 | 899,000 |
2016/11/25 | 322 | 322 | 317 | 318 | 1,214,000 |
2016/11/24 | 325 | 326 | 321 | 322 | 1,334,000 |
2016/11/22 | 319 | 323 | 314 | 323 | 2,046,000 |
2016/11/21 | 319 | 320 | 317 | 319 | 1,420,000 |
2016/11/18 | 314 | 319 | 313 | 316 | 2,279,000 |
2016/11/17 | 310 | 313 | 306 | 313 | 1,404,000 |
2016/11/16 | 309 | 312 | 306 | 308 | 1,910,000 |
2016/11/15 | 315 | 316 | 305 | 306 | 2,096,000 |
2016/11/14 | 334 | 340 | 310 | 313 | 3,514,000 |
2016/11/11 | 350 | 357 | 324 | 330 | 1,808,000 |
2016/11/10 | 351 | 352 | 345 | 349 | 599,000 |
2016/11/09 | 353 | 356 | 331 | 336 | 1,070,000 |
2016/11/08 | 348 | 354 | 348 | 353 | 515,000 |
2016/11/07 | 345 | 349 | 340 | 348 | 840,000 |
2016/11/04 | 352 | 354 | 341 | 343 | 1,041,000 |
2016/11/02 | 358 | 359 | 353 | 357 | 506,000 |
2016/11/01 | 357 | 362 | 356 | 361 | 488,000 |
2016/10/31 | 359 | 360 | 355 | 360 | 559,000 |
2016/10/28 | 359 | 359 | 352 | 357 | 1,281,000 |
2016/10/27 | 353 | 358 | 352 | 356 | 652,000 |
2016/10/26 | 351 | 355 | 350 | 352 | 625,000 |
2016/10/25 | 360 | 361 | 354 | 355 | 553,000 |
2016/10/24 | 354 | 359 | 351 | 358 | 619,000 |
2016/10/21 | 359 | 359 | 354 | 355 | 469,000 |
2016/10/20 | 362 | 363 | 358 | 359 | 525,000 |
2016/10/19 | 360 | 363 | 356 | 361 | 989,000 |
2016/10/18 | 358 | 362 | 356 | 362 | 767,000 |
2016/10/17 | 353 | 359 | 352 | 357 | 631,000 |
2016/10/14 | 351 | 354 | 349 | 354 | 649,000 |
2016/10/13 | 349 | 354 | 346 | 353 | 475,000 |
2016/10/12 | 350 | 350 | 347 | 349 | 540,000 |
2016/10/11 | 346 | 352 | 346 | 351 | 692,000 |
2016/10/07 | 338 | 347 | 338 | 346 | 950,000 |
2016/10/06 | 335 | 338 | 335 | 338 | 385,000 |
2016/10/05 | 332 | 334 | 330 | 334 | 275,000 |
2016/10/04 | 327 | 333 | 326 | 332 | 389,000 |
2016/10/03 | 328 | 332 | 325 | 327 | 369,000 |
2016/09/30 | 331 | 334 | 326 | 326 | 502,000 |
2016/09/29 | 336 | 337 | 330 | 334 | 624,000 |
2016/09/28 | 330 | 334 | 327 | 333 | 529,000 |
2016/09/27 | 323 | 330 | 318 | 330 | 614,000 |
2016/09/26 | 325 | 325 | 321 | 322 | 326,000 |
2016/09/23 | 322 | 326 | 317 | 326 | 434,000 |
2016/09/21 | 311 | 321 | 311 | 320 | 538,000 |
2016/09/20 | 308 | 317 | 308 | 311 | 444,000 |
2016/09/16 | 310 | 314 | 308 | 310 | 411,000 |
2016/09/15 | 317 | 317 | 307 | 309 | 462,000 |
2016/09/14 | 318 | 319 | 315 | 317 | 181,000 |
2016/09/13 | 322 | 323 | 318 | 321 | 207,000 |
2016/09/12 | 319 | 322 | 317 | 320 | 276,000 |
2016/09/09 | 322 | 324 | 320 | 321 | 298,000 |
2016/09/08 | 330 | 330 | 323 | 324 | 257,000 |
2016/09/07 | 323 | 330 | 323 | 329 | 364,000 |
2016/09/06 | 321 | 325 | 320 | 324 | 238,000 |
2016/09/05 | 319 | 323 | 319 | 321 | 425,000 |
2016/09/02 | 324 | 325 | 317 | 318 | 318,000 |
2016/09/01 | 322 | 326 | 320 | 324 | 411,000 |
2016/08/31 | 323 | 323 | 316 | 319 | 523,000 |
2016/08/30 | 326 | 326 | 320 | 320 | 315,000 |
2016/08/29 | 327 | 327 | 324 | 326 | 224,000 |
2016/08/26 | 324 | 325 | 321 | 322 | 199,000 |
2016/08/25 | 328 | 328 | 324 | 327 | 230,000 |
2016/08/24 | 328 | 329 | 326 | 328 | 230,000 |
2016/08/23 | 329 | 329 | 326 | 328 | 387,000 |
2016/08/22 | 330 | 330 | 325 | 329 | 339,000 |
2016/08/19 | 320 | 329 | 317 | 329 | 583,000 |
2016/08/18 | 316 | 317 | 312 | 314 | 527,000 |
2016/08/17 | 320 | 322 | 315 | 320 | 717,000 |
2016/08/16 | 333 | 333 | 324 | 324 | 430,000 |
2016/08/15 | 332 | 333 | 328 | 333 | 355,000 |
2016/08/12 | 331 | 334 | 328 | 330 | 704,000 |
2016/08/10 | 327 | 331 | 320 | 327 | 1,068,000 |
2016/08/09 | 325 | 326 | 322 | 324 | 440,000 |
2016/08/08 | 327 | 328 | 321 | 325 | 341,000 |
2016/08/05 | 323 | 324 | 320 | 321 | 225,000 |
2016/08/04 | 323 | 324 | 320 | 324 | 242,000 |
2016/08/03 | 327 | 328 | 321 | 322 | 403,000 |
2016/08/02 | 330 | 333 | 328 | 331 | 265,000 |
2016/08/01 | 327 | 331 | 324 | 328 | 268,000 |
2016/07/29 | 337 | 337 | 326 | 332 | 532,000 |
2016/07/28 | 335 | 338 | 333 | 338 | 252,000 |
2016/07/27 | 335 | 338 | 331 | 334 | 285,000 |
2016/07/26 | 334 | 335 | 326 | 331 | 409,000 |
2016/07/25 | 334 | 335 | 328 | 330 | 728,000 |
2016/07/22 | 341 | 343 | 334 | 336 | 503,000 |
2016/07/21 | 346 | 348 | 340 | 342 | 422,000 |
2016/07/20 | 346 | 347 | 339 | 342 | 549,000 |
2016/07/19 | 336 | 349 | 336 | 348 | 863,000 |
2016/07/15 | 348 | 348 | 334 | 336 | 864,000 |
2016/07/14 | 339 | 347 | 339 | 347 | 837,000 |
2016/07/13 | 339 | 342 | 336 | 338 | 1,010,000 |
2016/07/12 | 338 | 343 | 330 | 330 | 1,180,000 |
2016/07/11 | 332 | 334 | 329 | 332 | 687,000 |
2016/07/08 | 336 | 336 | 324 | 324 | 830,000 |
2016/07/07 | 332 | 339 | 331 | 336 | 654,000 |
2016/07/06 | 338 | 338 | 326 | 335 | 659,000 |
2016/07/05 | 341 | 344 | 336 | 342 | 438,000 |
2016/07/04 | 342 | 345 | 339 | 342 | 504,000 |
2016/07/01 | 338 | 342 | 335 | 340 | 697,000 |
2016/06/30 | 341 | 342 | 334 | 338 | 740,000 |
2016/06/29 | 339 | 344 | 335 | 336 | 785,000 |
2016/06/28 | 323 | 338 | 322 | 335 | 1,077,000 |
2016/06/27 | 328 | 330 | 326 | 327 | 694,000 |
2016/06/24 | 350 | 354 | 304 | 320 | 2,011,000 |
2016/06/23 | 345 | 348 | 344 | 347 | 547,000 |
2016/06/22 | 342 | 350 | 340 | 347 | 1,108,000 |
2016/06/21 | 340 | 343 | 336 | 341 | 868,000 |
2016/06/20 | 341 | 350 | 338 | 346 | 876,000 |
2016/06/17 | 330 | 337 | 330 | 336 | 2,057,000 |
2016/06/16 | 341 | 341 | 323 | 326 | 1,529,000 |
2016/06/15 | 343 | 351 | 343 | 344 | 1,551,000 |
2016/06/14 | 345 | 351 | 339 | 343 | 1,138,000 |
2016/06/13 | 348 | 352 | 345 | 347 | 1,022,000 |
2016/06/10 | 360 | 360 | 355 | 356 | 825,000 |
2016/06/09 | 359 | 364 | 356 | 362 | 1,264,000 |
2016/06/08 | 354 | 359 | 352 | 359 | 913,000 |
2016/06/07 | 349 | 355 | 348 | 355 | 837,000 |
2016/06/06 | 345 | 349 | 343 | 348 | 718,000 |
2016/06/03 | 351 | 358 | 349 | 352 | 740,000 |
2016/06/02 | 353 | 357 | 347 | 349 | 802,000 |
2016/06/01 | 355 | 357 | 351 | 356 | 1,018,000 |
2016/05/31 | 348 | 356 | 347 | 356 | 1,697,000 |
2016/05/30 | 345 | 348 | 343 | 348 | 1,232,000 |
2016/05/27 | 339 | 343 | 338 | 341 | 528,000 |
2016/05/26 | 339 | 341 | 336 | 339 | 745,000 |
2016/05/25 | 338 | 340 | 336 | 339 | 1,009,000 |
2016/05/24 | 333 | 333 | 326 | 331 | 1,300,000 |
2016/05/23 | 340 | 340 | 331 | 333 | 1,400,000 |
2016/05/20 | 336 | 344 | 335 | 340 | 1,176,000 |
2016/05/19 | 339 | 340 | 335 | 338 | 1,589,000 |
2016/05/18 | 332 | 340 | 330 | 340 | 1,917,000 |
2016/05/17 | 335 | 336 | 326 | 332 | 1,498,000 |
2016/05/16 | 331 | 337 | 323 | 335 | 2,617,000 |
2016/05/13 | 303 | 337 | 294 | 334 | 3,567,000 |
2016/05/12 | 297 | 301 | 294 | 301 | 708,000 |
2016/05/11 | 298 | 299 | 295 | 297 | 369,000 |
2016/05/10 | 292 | 295 | 288 | 294 | 619,000 |
2016/05/09 | 291 | 293 | 288 | 291 | 433,000 |
2016/05/06 | 294 | 297 | 285 | 289 | 517,000 |
2016/05/02 | 294 | 298 | 290 | 294 | 534,000 |
2016/04/28 | 310 | 314 | 301 | 301 | 500,000 |
2016/04/27 | 306 | 310 | 306 | 308 | 392,000 |
2016/04/26 | 314 | 316 | 306 | 309 | 550,000 |
2016/04/25 | 319 | 320 | 317 | 318 | 663,000 |
2016/04/22 | 314 | 318 | 314 | 318 | 683,000 |
2016/04/21 | 313 | 315 | 310 | 315 | 509,000 |
2016/04/20 | 312 | 315 | 306 | 307 | 510,000 |
2016/04/19 | 308 | 312 | 307 | 312 | 636,000 |
2016/04/18 | 300 | 305 | 298 | 304 | 373,000 |
2016/04/15 | 305 | 308 | 304 | 307 | 380,000 |
2016/04/14 | 304 | 308 | 303 | 308 | 706,000 |
2016/04/13 | 302 | 306 | 299 | 301 | 665,000 |
2016/04/12 | 297 | 302 | 294 | 299 | 571,000 |
2016/04/11 | 300 | 300 | 291 | 299 | 633,000 |
2016/04/08 | 297 | 302 | 292 | 299 | 786,000 |
2016/04/07 | 296 | 302 | 295 | 301 | 770,000 |
2016/04/06 | 290 | 297 | 290 | 296 | 820,000 |
2016/04/05 | 291 | 291 | 283 | 286 | 723,000 |
2016/04/04 | 286 | 297 | 286 | 292 | 757,000 |
2016/04/01 | 294 | 294 | 286 | 287 | 510,000 |
2016/03/31 | 296 | 298 | 292 | 293 | 398,000 |
2016/03/30 | 298 | 299 | 294 | 298 | 483,000 |
2016/03/29 | 297 | 299 | 294 | 297 | 474,000 |
2016/03/28 | 298 | 299 | 292 | 297 | 305,000 |
2016/03/25 | 299 | 299 | 286 | 295 | 736,000 |
2016/03/24 | 300 | 301 | 297 | 297 | 392,000 |
2016/03/23 | 304 | 305 | 300 | 301 | 367,000 |
2016/03/22 | 302 | 306 | 300 | 304 | 530,000 |
2016/03/18 | 295 | 300 | 295 | 297 | 551,000 |
2016/03/17 | 295 | 299 | 294 | 297 | 767,000 |
2016/03/16 | 293 | 297 | 290 | 293 | 605,000 |
2016/03/15 | 292 | 294 | 289 | 292 | 675,000 |
2016/03/14 | 293 | 294 | 289 | 293 | 364,000 |
2016/03/11 | 285 | 289 | 283 | 288 | 735,000 |
2016/03/10 | 291 | 292 | 287 | 291 | 515,000 |
2016/03/09 | 295 | 295 | 287 | 287 | 824,000 |
2016/03/08 | 294 | 298 | 288 | 297 | 1,094,000 |
2016/03/07 | 297 | 298 | 291 | 291 | 1,153,000 |
2016/03/04 | 293 | 301 | 290 | 299 | 1,409,000 |
2016/03/03 | 295 | 299 | 291 | 294 | 1,748,000 |
2016/03/02 | 287 | 305 | 284 | 303 | 2,170,000 |
2016/03/01 | 274 | 283 | 274 | 282 | 863,000 |
2016/02/29 | 282 | 284 | 276 | 276 | 767,000 |
2016/02/26 | 279 | 280 | 275 | 278 | 535,000 |
2016/02/25 | 273 | 278 | 272 | 276 | 691,000 |
2016/02/24 | 263 | 270 | 258 | 268 | 1,037,000 |
2016/02/23 | 266 | 270 | 261 | 262 | 447,000 |
2016/02/22 | 255 | 266 | 255 | 263 | 1,078,000 |
2016/02/19 | 256 | 259 | 250 | 253 | 1,227,000 |
2016/02/18 | 263 | 265 | 256 | 260 | 968,000 |
2016/02/17 | 256 | 260 | 247 | 255 | 1,575,000 |
2016/02/16 | 238 | 259 | 237 | 249 | 1,680,000 |
2016/02/15 | 240 | 243 | 233 | 240 | 1,601,000 |
2016/02/12 | 244 | 250 | 225 | 233 | 2,227,000 |
2016/02/10 | 291 | 291 | 257 | 257 | 1,593,000 |
2016/02/09 | 283 | 283 | 273 | 274 | 644,000 |
2016/02/08 | 280 | 294 | 280 | 291 | 458,000 |
2016/02/05 | 285 | 289 | 280 | 288 | 642,000 |
2016/02/04 | 289 | 294 | 286 | 288 | 549,000 |
2016/02/03 | 290 | 293 | 287 | 289 | 532,000 |
2016/02/02 | 303 | 305 | 296 | 300 | 512,000 |
2016/02/01 | 302 | 307 | 300 | 305 | 724,000 |
2016/01/29 | 293 | 302 | 289 | 296 | 1,212,000 |
2016/01/28 | 290 | 292 | 284 | 290 | 436,000 |
2016/01/27 | 286 | 291 | 284 | 289 | 739,000 |
2016/01/26 | 279 | 281 | 275 | 276 | 559,000 |
2016/01/25 | 290 | 290 | 280 | 285 | 788,000 |
2016/01/22 | 276 | 283 | 271 | 283 | 1,326,000 |
2016/01/21 | 273 | 283 | 266 | 268 | 1,221,000 |
2016/01/20 | 293 | 293 | 276 | 276 | 996,000 |
2016/01/19 | 297 | 297 | 287 | 291 | 594,000 |
2016/01/18 | 283 | 290 | 278 | 289 | 834,000 |
2016/01/15 | 296 | 300 | 289 | 291 | 942,000 |
2016/01/14 | 294 | 295 | 284 | 294 | 984,000 |
2016/01/13 | 297 | 302 | 297 | 299 | 631,000 |
2016/01/12 | 302 | 305 | 292 | 294 | 1,193,000 |
2016/01/08 | 305 | 312 | 303 | 304 | 810,000 |
2016/01/07 | 306 | 312 | 303 | 305 | 756,000 |
2016/01/06 | 314 | 315 | 306 | 309 | 874,000 |
2016/01/05 | 308 | 313 | 302 | 311 | 992,000 |
2016/01/04 | 312 | 318 | 306 | 307 | 830,000 |