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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,286 | 1,310 | 1,281 | 1,300 | 355,800 |
| 2017/12/28 | 1,286 | 1,303 | 1,281 | 1,285 | 325,400 |
| 2017/12/27 | 1,236 | 1,295 | 1,236 | 1,278 | 621,400 |
| 2017/12/26 | 1,236 | 1,243 | 1,231 | 1,231 | 298,400 |
| 2017/12/25 | 1,256 | 1,263 | 1,237 | 1,238 | 478,400 |
| 2017/12/22 | 1,262 | 1,267 | 1,255 | 1,264 | 173,800 |
| 2017/12/21 | 1,248 | 1,271 | 1,248 | 1,261 | 338,600 |
| 2017/12/20 | 1,241 | 1,250 | 1,231 | 1,250 | 422,200 |
| 2017/12/19 | 1,247 | 1,248 | 1,240 | 1,241 | 217,600 |
| 2017/12/18 | 1,255 | 1,255 | 1,242 | 1,245 | 230,000 |
| 2017/12/15 | 1,255 | 1,255 | 1,246 | 1,253 | 324,600 |
| 2017/12/14 | 1,268 | 1,268 | 1,251 | 1,257 | 194,100 |
| 2017/12/13 | 1,272 | 1,277 | 1,260 | 1,274 | 333,000 |
| 2017/12/12 | 1,247 | 1,268 | 1,236 | 1,266 | 311,800 |
| 2017/12/11 | 1,252 | 1,254 | 1,237 | 1,247 | 301,400 |
| 2017/12/08 | 1,245 | 1,249 | 1,235 | 1,243 | 395,900 |
| 2017/12/07 | 1,254 | 1,256 | 1,243 | 1,249 | 311,300 |
| 2017/12/06 | 1,260 | 1,268 | 1,251 | 1,255 | 253,700 |
| 2017/12/05 | 1,265 | 1,278 | 1,257 | 1,278 | 243,600 |
| 2017/12/04 | 1,267 | 1,273 | 1,261 | 1,269 | 194,100 |
| 2017/12/01 | 1,274 | 1,282 | 1,260 | 1,269 | 212,200 |
| 2017/11/30 | 1,259 | 1,275 | 1,254 | 1,272 | 281,500 |
| 2017/11/29 | 1,262 | 1,263 | 1,247 | 1,251 | 269,900 |
| 2017/11/28 | 1,279 | 1,282 | 1,251 | 1,253 | 380,300 |
| 2017/11/27 | 1,311 | 1,317 | 1,281 | 1,290 | 245,700 |
| 2017/11/24 | 1,304 | 1,313 | 1,294 | 1,301 | 221,900 |
| 2017/11/22 | 1,292 | 1,296 | 1,283 | 1,288 | 204,300 |
| 2017/11/21 | 1,270 | 1,292 | 1,262 | 1,281 | 251,600 |
| 2017/11/20 | 1,267 | 1,273 | 1,252 | 1,258 | 284,300 |
| 2017/11/17 | 1,270 | 1,294 | 1,265 | 1,267 | 265,200 |
| 2017/11/16 | 1,285 | 1,290 | 1,261 | 1,263 | 317,400 |
| 2017/11/15 | 1,317 | 1,319 | 1,282 | 1,282 | 392,400 |
| 2017/11/14 | 1,336 | 1,340 | 1,313 | 1,318 | 356,900 |
| 2017/11/13 | 1,441 | 1,441 | 1,332 | 1,335 | 579,400 |
| 2017/11/10 | 1,411 | 1,474 | 1,383 | 1,454 | 895,900 |
| 2017/11/09 | 1,411 | 1,420 | 1,398 | 1,412 | 292,000 |
| 2017/11/08 | 1,410 | 1,411 | 1,384 | 1,401 | 262,400 |
| 2017/11/07 | 1,373 | 1,415 | 1,367 | 1,413 | 434,200 |
| 2017/11/06 | 1,370 | 1,375 | 1,357 | 1,367 | 123,500 |
| 2017/11/02 | 1,367 | 1,370 | 1,355 | 1,368 | 133,400 |
| 2017/11/01 | 1,359 | 1,368 | 1,356 | 1,362 | 153,600 |
| 2017/10/31 | 1,358 | 1,358 | 1,347 | 1,354 | 92,400 |
| 2017/10/30 | 1,370 | 1,370 | 1,350 | 1,352 | 186,100 |
| 2017/10/27 | 1,350 | 1,362 | 1,344 | 1,361 | 155,800 |
| 2017/10/26 | 1,333 | 1,344 | 1,333 | 1,342 | 135,500 |
| 2017/10/25 | 1,345 | 1,345 | 1,331 | 1,332 | 176,000 |
| 2017/10/24 | 1,327 | 1,331 | 1,323 | 1,331 | 121,800 |
| 2017/10/23 | 1,324 | 1,327 | 1,320 | 1,325 | 92,800 |
| 2017/10/20 | 1,324 | 1,329 | 1,317 | 1,318 | 159,100 |
| 2017/10/19 | 1,336 | 1,339 | 1,325 | 1,326 | 172,400 |
| 2017/10/18 | 1,346 | 1,348 | 1,331 | 1,335 | 161,000 |
| 2017/10/17 | 1,353 | 1,356 | 1,342 | 1,343 | 187,100 |
| 2017/10/16 | 1,343 | 1,359 | 1,343 | 1,351 | 127,600 |
| 2017/10/13 | 1,350 | 1,358 | 1,345 | 1,350 | 94,100 |
| 2017/10/12 | 1,352 | 1,356 | 1,346 | 1,353 | 98,500 |
| 2017/10/11 | 1,363 | 1,364 | 1,350 | 1,351 | 109,400 |
| 2017/10/10 | 1,370 | 1,374 | 1,364 | 1,365 | 64,100 |
| 2017/10/06 | 1,385 | 1,385 | 1,365 | 1,370 | 118,600 |
| 2017/10/05 | 1,393 | 1,408 | 1,383 | 1,386 | 77,200 |
| 2017/10/04 | 1,398 | 1,398 | 1,380 | 1,384 | 112,800 |
| 2017/10/03 | 1,373 | 1,398 | 1,369 | 1,380 | 155,500 |
| 2017/10/02 | 1,372 | 1,377 | 1,355 | 1,360 | 130,900 |
| 2017/09/29 | 1,372 | 1,380 | 1,365 | 1,373 | 89,700 |
| 2017/09/28 | 1,376 | 1,383 | 1,368 | 1,370 | 115,500 |
| 2017/09/27 | 1,400 | 1,414 | 1,372 | 1,372 | 213,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 277 | 282 | 277 | 282 | 784,000 |
| 2017/09/25 | 280 | 281 | 277 | 278 | 723,000 |
| 2017/09/22 | 285 | 288 | 282 | 282 | 414,000 |
| 2017/09/21 | 285 | 288 | 285 | 287 | 583,000 |
| 2017/09/20 | 284 | 286 | 282 | 285 | 958,000 |
| 2017/09/19 | 287 | 288 | 281 | 284 | 1,263,000 |
| 2017/09/15 | 285 | 288 | 283 | 288 | 737,000 |
| 2017/09/14 | 286 | 286 | 284 | 286 | 732,000 |
| 2017/09/13 | 285 | 285 | 281 | 284 | 547,000 |
| 2017/09/12 | 283 | 284 | 282 | 283 | 697,000 |
| 2017/09/11 | 281 | 283 | 280 | 280 | 488,000 |
| 2017/09/08 | 280 | 281 | 278 | 280 | 706,000 |
| 2017/09/07 | 276 | 281 | 276 | 280 | 620,000 |
| 2017/09/06 | 275 | 279 | 274 | 279 | 425,000 |
| 2017/09/05 | 277 | 277 | 274 | 275 | 638,000 |
| 2017/09/04 | 278 | 279 | 275 | 279 | 606,000 |
| 2017/09/01 | 279 | 279 | 274 | 278 | 637,000 |
| 2017/08/31 | 273 | 279 | 273 | 278 | 805,000 |
| 2017/08/30 | 269 | 273 | 266 | 272 | 822,000 |
| 2017/08/29 | 268 | 269 | 262 | 267 | 1,187,000 |
| 2017/08/28 | 269 | 270 | 266 | 268 | 566,000 |
| 2017/08/25 | 272 | 273 | 268 | 270 | 420,000 |
| 2017/08/24 | 271 | 274 | 270 | 273 | 666,000 |
| 2017/08/23 | 268 | 271 | 268 | 270 | 386,000 |
| 2017/08/22 | 271 | 271 | 268 | 269 | 449,000 |
| 2017/08/21 | 270 | 271 | 269 | 271 | 351,000 |
| 2017/08/18 | 278 | 278 | 269 | 271 | 887,000 |
| 2017/08/17 | 271 | 273 | 271 | 272 | 235,000 |
| 2017/08/16 | 272 | 273 | 271 | 273 | 252,000 |
| 2017/08/15 | 269 | 273 | 267 | 272 | 885,000 |
| 2017/08/14 | 271 | 272 | 267 | 268 | 1,116,000 |
| 2017/08/10 | 284 | 284 | 266 | 269 | 1,975,000 |
| 2017/08/09 | 284 | 284 | 280 | 283 | 676,000 |
| 2017/08/08 | 287 | 287 | 283 | 284 | 326,000 |
| 2017/08/07 | 285 | 287 | 283 | 286 | 387,000 |
| 2017/08/04 | 283 | 286 | 283 | 286 | 546,000 |
| 2017/08/03 | 287 | 287 | 283 | 284 | 431,000 |
| 2017/08/02 | 286 | 287 | 286 | 287 | 288,000 |
| 2017/08/01 | 289 | 289 | 283 | 286 | 1,018,000 |
| 2017/07/31 | 288 | 290 | 288 | 290 | 731,000 |
| 2017/07/28 | 287 | 290 | 286 | 290 | 861,000 |
| 2017/07/27 | 286 | 289 | 285 | 289 | 1,133,000 |
| 2017/07/26 | 284 | 286 | 282 | 285 | 515,000 |
| 2017/07/25 | 287 | 287 | 282 | 286 | 665,000 |
| 2017/07/24 | 279 | 286 | 277 | 286 | 1,016,000 |
| 2017/07/21 | 283 | 283 | 278 | 280 | 659,000 |
| 2017/07/20 | 280 | 283 | 279 | 283 | 876,000 |
| 2017/07/19 | 278 | 280 | 277 | 280 | 593,000 |
| 2017/07/18 | 276 | 277 | 275 | 277 | 437,000 |
| 2017/07/14 | 275 | 276 | 275 | 275 | 173,000 |
| 2017/07/13 | 276 | 276 | 274 | 275 | 295,000 |
| 2017/07/12 | 278 | 279 | 275 | 275 | 419,000 |
| 2017/07/11 | 273 | 278 | 272 | 277 | 889,000 |
| 2017/07/10 | 274 | 274 | 272 | 273 | 448,000 |
| 2017/07/07 | 272 | 275 | 272 | 274 | 331,000 |
| 2017/07/06 | 275 | 275 | 273 | 274 | 366,000 |
| 2017/07/05 | 272 | 274 | 271 | 273 | 605,000 |
| 2017/07/04 | 279 | 279 | 274 | 274 | 613,000 |
| 2017/07/03 | 277 | 279 | 276 | 276 | 380,000 |
| 2017/06/30 | 279 | 280 | 276 | 277 | 1,299,000 |
| 2017/06/29 | 280 | 283 | 279 | 283 | 1,656,000 |
| 2017/06/28 | 274 | 279 | 274 | 279 | 1,089,000 |
| 2017/06/27 | 274 | 277 | 274 | 276 | 1,376,000 |
| 2017/06/26 | 267 | 272 | 267 | 271 | 832,000 |
| 2017/06/23 | 275 | 276 | 270 | 272 | 1,375,000 |
| 2017/06/22 | 274 | 277 | 272 | 274 | 1,249,000 |
| 2017/06/21 | 275 | 277 | 273 | 275 | 1,302,000 |
| 2017/06/20 | 274 | 276 | 273 | 275 | 844,000 |
| 2017/06/19 | 271 | 274 | 271 | 274 | 878,000 |
| 2017/06/16 | 270 | 273 | 266 | 269 | 2,480,000 |
| 2017/06/15 | 267 | 269 | 265 | 268 | 1,150,000 |
| 2017/06/14 | 264 | 266 | 263 | 264 | 970,000 |
| 2017/06/13 | 260 | 265 | 260 | 264 | 946,000 |
| 2017/06/12 | 256 | 261 | 256 | 260 | 1,203,000 |
| 2017/06/09 | 255 | 257 | 255 | 255 | 1,339,000 |
| 2017/06/08 | 258 | 259 | 256 | 256 | 995,000 |
| 2017/06/07 | 257 | 259 | 255 | 258 | 1,557,000 |
| 2017/06/06 | 260 | 261 | 257 | 257 | 1,344,000 |
| 2017/06/05 | 262 | 263 | 257 | 258 | 1,665,000 |
| 2017/06/02 | 260 | 263 | 260 | 262 | 1,065,000 |
| 2017/06/01 | 257 | 260 | 257 | 259 | 1,141,000 |
| 2017/05/31 | 260 | 261 | 257 | 257 | 930,000 |
| 2017/05/30 | 262 | 263 | 258 | 259 | 1,212,000 |
| 2017/05/29 | 262 | 263 | 258 | 260 | 1,848,000 |
| 2017/05/26 | 266 | 267 | 263 | 263 | 1,434,000 |
| 2017/05/25 | 269 | 269 | 266 | 266 | 1,272,000 |
| 2017/05/24 | 272 | 273 | 268 | 269 | 773,000 |
| 2017/05/23 | 275 | 277 | 271 | 271 | 997,000 |
| 2017/05/22 | 280 | 283 | 276 | 276 | 1,790,000 |
| 2017/05/19 | 266 | 282 | 261 | 282 | 3,224,000 |
| 2017/05/18 | 263 | 265 | 262 | 264 | 682,000 |
| 2017/05/17 | 270 | 270 | 265 | 266 | 774,000 |
| 2017/05/16 | 270 | 273 | 268 | 270 | 764,000 |
| 2017/05/15 | 270 | 272 | 269 | 271 | 792,000 |
| 2017/05/12 | 270 | 271 | 268 | 271 | 1,081,000 |
| 2017/05/11 | 280 | 282 | 270 | 270 | 1,479,000 |
| 2017/05/10 | 281 | 283 | 280 | 281 | 395,000 |
| 2017/05/09 | 283 | 283 | 279 | 281 | 869,000 |
| 2017/05/08 | 284 | 285 | 283 | 284 | 1,067,000 |
| 2017/05/02 | 279 | 283 | 279 | 282 | 841,000 |
| 2017/05/01 | 277 | 280 | 276 | 279 | 634,000 |
| 2017/04/28 | 276 | 278 | 275 | 278 | 724,000 |
| 2017/04/27 | 277 | 278 | 275 | 276 | 397,000 |
| 2017/04/26 | 277 | 278 | 274 | 277 | 667,000 |
| 2017/04/25 | 274 | 277 | 274 | 277 | 492,000 |
| 2017/04/24 | 274 | 277 | 273 | 274 | 804,000 |
| 2017/04/21 | 269 | 271 | 268 | 271 | 641,000 |
| 2017/04/20 | 267 | 269 | 266 | 269 | 462,000 |
| 2017/04/19 | 263 | 268 | 263 | 268 | 808,000 |
| 2017/04/18 | 267 | 269 | 265 | 267 | 490,000 |
| 2017/04/17 | 264 | 267 | 263 | 266 | 383,000 |
| 2017/04/14 | 268 | 269 | 264 | 265 | 671,000 |
| 2017/04/13 | 270 | 270 | 266 | 268 | 1,261,000 |
| 2017/04/12 | 275 | 276 | 271 | 271 | 798,000 |
| 2017/04/11 | 274 | 277 | 272 | 277 | 922,000 |
| 2017/04/10 | 271 | 276 | 270 | 274 | 1,137,000 |
| 2017/04/07 | 270 | 275 | 266 | 272 | 2,955,000 |
| 2017/04/06 | 276 | 277 | 269 | 270 | 1,448,000 |
| 2017/04/05 | 275 | 279 | 274 | 277 | 885,000 |
| 2017/04/04 | 279 | 279 | 273 | 276 | 1,109,000 |
| 2017/04/03 | 280 | 280 | 276 | 279 | 764,000 |
| 2017/03/31 | 279 | 282 | 277 | 279 | 1,767,000 |
| 2017/03/30 | 281 | 282 | 277 | 278 | 913,000 |
| 2017/03/29 | 277 | 282 | 274 | 281 | 1,366,000 |
| 2017/03/28 | 277 | 278 | 276 | 277 | 716,000 |
| 2017/03/27 | 280 | 280 | 275 | 277 | 849,000 |
| 2017/03/24 | 276 | 280 | 275 | 280 | 705,000 |
| 2017/03/23 | 275 | 277 | 273 | 276 | 681,000 |
| 2017/03/22 | 275 | 277 | 274 | 277 | 714,000 |
| 2017/03/21 | 278 | 279 | 277 | 278 | 620,000 |
| 2017/03/17 | 283 | 283 | 278 | 280 | 1,793,000 |
| 2017/03/16 | 282 | 283 | 281 | 283 | 863,000 |
| 2017/03/15 | 282 | 285 | 282 | 283 | 789,000 |
| 2017/03/14 | 282 | 285 | 281 | 284 | 1,119,000 |
| 2017/03/13 | 277 | 281 | 275 | 281 | 1,191,000 |
| 2017/03/10 | 277 | 277 | 276 | 276 | 767,000 |
| 2017/03/09 | 277 | 277 | 274 | 276 | 883,000 |
| 2017/03/08 | 274 | 277 | 274 | 277 | 1,434,000 |
| 2017/03/07 | 276 | 276 | 274 | 275 | 872,000 |
| 2017/03/06 | 275 | 276 | 274 | 276 | 763,000 |
| 2017/03/03 | 275 | 275 | 272 | 274 | 1,651,000 |
| 2017/03/02 | 276 | 276 | 273 | 275 | 2,035,000 |
| 2017/03/01 | 275 | 275 | 271 | 272 | 1,542,000 |
| 2017/02/28 | 272 | 278 | 271 | 271 | 2,622,000 |
| 2017/02/27 | 272 | 276 | 269 | 271 | 2,016,000 |
| 2017/02/24 | 273 | 273 | 270 | 271 | 1,534,000 |
| 2017/02/23 | 270 | 274 | 269 | 273 | 2,033,000 |
| 2017/02/22 | 272 | 273 | 269 | 269 | 1,062,000 |
| 2017/02/21 | 270 | 273 | 268 | 270 | 1,466,000 |
| 2017/02/20 | 271 | 272 | 269 | 270 | 1,843,000 |
| 2017/02/17 | 274 | 274 | 271 | 272 | 1,614,000 |
| 2017/02/16 | 275 | 276 | 273 | 274 | 974,000 |
| 2017/02/15 | 278 | 278 | 274 | 274 | 1,817,000 |
| 2017/02/14 | 277 | 278 | 273 | 273 | 2,055,000 |
| 2017/02/13 | 280 | 281 | 272 | 276 | 4,318,000 |
| 2017/02/10 | 307 | 308 | 283 | 283 | 6,892,000 |
| 2017/02/09 | 305 | 306 | 303 | 306 | 1,096,000 |
| 2017/02/08 | 303 | 305 | 301 | 305 | 1,448,000 |
| 2017/02/07 | 301 | 305 | 301 | 304 | 728,000 |
| 2017/02/06 | 305 | 307 | 302 | 303 | 1,004,000 |
| 2017/02/03 | 311 | 313 | 303 | 304 | 3,506,000 |
| 2017/02/02 | 302 | 302 | 298 | 300 | 830,000 |
| 2017/02/01 | 300 | 302 | 296 | 301 | 1,116,000 |
| 2017/01/31 | 303 | 306 | 301 | 301 | 947,000 |
| 2017/01/30 | 304 | 306 | 303 | 304 | 526,000 |
| 2017/01/27 | 306 | 306 | 303 | 304 | 755,000 |
| 2017/01/26 | 305 | 306 | 303 | 305 | 736,000 |
| 2017/01/25 | 304 | 305 | 302 | 303 | 642,000 |
| 2017/01/24 | 302 | 304 | 301 | 302 | 866,000 |
| 2017/01/23 | 303 | 305 | 302 | 304 | 1,052,000 |
| 2017/01/20 | 304 | 305 | 302 | 302 | 1,153,000 |
| 2017/01/19 | 306 | 308 | 304 | 306 | 1,176,000 |
| 2017/01/18 | 304 | 307 | 301 | 304 | 1,410,000 |
| 2017/01/17 | 307 | 307 | 304 | 304 | 1,119,000 |
| 2017/01/16 | 307 | 310 | 305 | 307 | 1,313,000 |
| 2017/01/13 | 307 | 310 | 307 | 308 | 922,000 |
| 2017/01/12 | 310 | 311 | 306 | 309 | 1,675,000 |
| 2017/01/11 | 306 | 311 | 306 | 310 | 1,637,000 |
| 2017/01/10 | 310 | 310 | 306 | 308 | 2,045,000 |
| 2017/01/06 | 312 | 312 | 309 | 309 | 1,586,000 |
| 2017/01/05 | 313 | 315 | 311 | 313 | 1,869,000 |
| 2017/01/04 | 315 | 316 | 310 | 312 | 2,552,000 |