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 |
---|---|---|---|---|---|
2019/12/30 | 699 | 713 | 694 | 713 | 145,000 |
2019/12/27 | 696 | 717 | 695 | 703 | 209,200 |
2019/12/26 | 691 | 704 | 675 | 686 | 388,100 |
2019/12/25 | 700 | 705 | 694 | 697 | 176,300 |
2019/12/24 | 706 | 715 | 693 | 709 | 299,100 |
2019/12/23 | 733 | 735 | 703 | 709 | 253,600 |
2019/12/20 | 745 | 752 | 731 | 735 | 189,500 |
2019/12/19 | 724 | 743 | 723 | 741 | 277,700 |
2019/12/18 | 715 | 725 | 711 | 723 | 247,800 |
2019/12/17 | 722 | 727 | 709 | 709 | 181,800 |
2019/12/16 | 720 | 734 | 715 | 718 | 170,700 |
2019/12/13 | 740 | 744 | 711 | 727 | 399,100 |
2019/12/12 | 729 | 742 | 728 | 730 | 335,600 |
2019/12/11 | 734 | 735 | 718 | 719 | 238,600 |
2019/12/10 | 735 | 744 | 735 | 740 | 190,200 |
2019/12/09 | 742 | 755 | 723 | 733 | 231,800 |
2019/12/06 | 720 | 733 | 720 | 732 | 234,300 |
2019/12/05 | 706 | 736 | 704 | 725 | 424,100 |
2019/12/04 | 703 | 711 | 692 | 702 | 219,700 |
2019/12/03 | 713 | 719 | 704 | 715 | 172,200 |
2019/12/02 | 718 | 739 | 717 | 722 | 237,400 |
2019/11/29 | 702 | 732 | 702 | 709 | 266,700 |
2019/11/28 | 708 | 712 | 694 | 703 | 196,500 |
2019/11/27 | 691 | 708 | 691 | 702 | 163,600 |
2019/11/26 | 697 | 702 | 688 | 691 | 115,700 |
2019/11/25 | 695 | 704 | 690 | 696 | 159,600 |
2019/11/22 | 681 | 699 | 680 | 684 | 172,800 |
2019/11/21 | 673 | 685 | 661 | 682 | 218,900 |
2019/11/20 | 690 | 697 | 670 | 677 | 180,400 |
2019/11/19 | 706 | 726 | 685 | 693 | 178,000 |
2019/11/18 | 702 | 723 | 696 | 710 | 225,300 |
2019/11/15 | 681 | 716 | 662 | 712 | 306,600 |
2019/11/14 | 713 | 713 | 681 | 686 | 289,200 |
2019/11/13 | 733 | 733 | 676 | 700 | 616,800 |
2019/11/12 | 718 | 733 | 714 | 733 | 132,200 |
2019/11/11 | 722 | 731 | 714 | 718 | 176,100 |
2019/11/08 | 730 | 739 | 716 | 722 | 196,900 |
2019/11/07 | 710 | 727 | 703 | 727 | 175,500 |
2019/11/06 | 715 | 728 | 700 | 709 | 477,100 |
2019/11/05 | 697 | 717 | 697 | 714 | 390,500 |
2019/11/01 | 690 | 696 | 679 | 694 | 200,000 |
2019/10/31 | 700 | 703 | 689 | 694 | 139,700 |
2019/10/30 | 690 | 696 | 684 | 693 | 317,300 |
2019/10/29 | 704 | 715 | 676 | 687 | 659,800 |
2019/10/28 | 749 | 749 | 699 | 704 | 687,100 |
2019/10/25 | 760 | 762 | 737 | 750 | 248,000 |
2019/10/24 | 769 | 773 | 753 | 759 | 226,500 |
2019/10/23 | 770 | 780 | 751 | 766 | 541,300 |
2019/10/21 | 749 | 754 | 737 | 749 | 132,700 |
2019/10/18 | 739 | 764 | 735 | 749 | 385,200 |
2019/10/17 | 734 | 737 | 725 | 730 | 183,800 |
2019/10/16 | 732 | 761 | 725 | 731 | 435,300 |
2019/10/15 | 689 | 725 | 689 | 721 | 515,900 |
2019/10/11 | 656 | 665 | 653 | 665 | 156,800 |
2019/10/10 | 656 | 658 | 640 | 651 | 142,400 |
2019/10/09 | 655 | 661 | 652 | 659 | 82,600 |
2019/10/08 | 670 | 683 | 657 | 664 | 268,000 |
2019/10/07 | 644 | 672 | 639 | 663 | 401,200 |
2019/10/04 | 616 | 642 | 616 | 635 | 202,200 |
2019/10/03 | 617 | 629 | 614 | 620 | 215,100 |
2019/10/02 | 614 | 635 | 612 | 632 | 276,400 |
2019/10/01 | 619 | 628 | 616 | 618 | 100,700 |
2019/09/30 | 614 | 629 | 613 | 619 | 212,800 |
2019/09/27 | 612 | 618 | 600 | 614 | 141,000 |
2019/09/26 | 624 | 629 | 611 | 614 | 184,000 |
2019/09/25 | 628 | 628 | 618 | 621 | 161,000 |
2019/09/24 | 620 | 631 | 613 | 625 | 224,700 |
2019/09/20 | 611 | 619 | 607 | 618 | 118,900 |
2019/09/19 | 619 | 634 | 610 | 617 | 237,600 |
2019/09/18 | 649 | 649 | 604 | 618 | 482,700 |
2019/09/17 | 622 | 657 | 618 | 650 | 478,700 |
2019/09/13 | 625 | 629 | 616 | 621 | 204,500 |
2019/09/12 | 638 | 640 | 623 | 623 | 255,200 |
2019/09/11 | 602 | 644 | 602 | 634 | 501,600 |
2019/09/10 | 593 | 605 | 593 | 603 | 150,800 |
2019/09/09 | 586 | 598 | 579 | 597 | 189,100 |
2019/09/06 | 591 | 592 | 577 | 587 | 151,900 |
2019/09/05 | 580 | 598 | 580 | 590 | 292,500 |
2019/09/04 | 557 | 583 | 548 | 576 | 336,000 |
2019/09/03 | 540 | 573 | 534 | 564 | 321,300 |
2019/09/02 | 547 | 547 | 537 | 539 | 131,600 |
2019/08/30 | 541 | 556 | 532 | 553 | 289,100 |
2019/08/29 | 567 | 567 | 532 | 541 | 266,900 |
2019/08/28 | 582 | 582 | 556 | 561 | 327,200 |
2019/08/27 | 594 | 600 | 579 | 587 | 276,000 |
2019/08/26 | 586 | 603 | 579 | 590 | 475,100 |
2019/08/23 | 599 | 618 | 586 | 591 | 736,500 |
2019/08/22 | 562 | 582 | 553 | 580 | 545,100 |
2019/08/21 | 571 | 572 | 552 | 552 | 353,600 |
2019/08/20 | 557 | 590 | 552 | 575 | 721,800 |
2019/08/19 | 523 | 565 | 521 | 553 | 840,900 |
2019/08/16 | 512 | 517 | 507 | 513 | 145,200 |
2019/08/15 | 500 | 514 | 500 | 514 | 129,600 |
2019/08/14 | 527 | 529 | 509 | 517 | 163,200 |
2019/08/13 | 516 | 520 | 496 | 512 | 258,600 |
2019/08/09 | 536 | 538 | 510 | 526 | 307,500 |
2019/08/08 | 539 | 562 | 524 | 539 | 507,300 |
2019/08/07 | 548 | 560 | 531 | 540 | 261,800 |
2019/08/06 | 517 | 550 | 513 | 550 | 340,700 |
2019/08/05 | 540 | 553 | 534 | 544 | 295,300 |
2019/08/02 | 555 | 563 | 550 | 550 | 333,600 |
2019/08/01 | 554 | 569 | 524 | 563 | 369,600 |
2019/07/31 | 553 | 575 | 548 | 564 | 539,000 |
2019/07/30 | 548 | 558 | 547 | 549 | 126,600 |
2019/07/29 | 550 | 550 | 539 | 547 | 76,400 |
2019/07/26 | 543 | 547 | 536 | 546 | 122,300 |
2019/07/25 | 544 | 552 | 536 | 545 | 153,300 |
2019/07/24 | 545 | 548 | 529 | 534 | 270,400 |
2019/07/23 | 523 | 541 | 521 | 538 | 275,200 |
2019/07/22 | 521 | 525 | 514 | 520 | 142,700 |
2019/07/19 | 513 | 529 | 510 | 522 | 179,200 |
2019/07/18 | 530 | 536 | 509 | 511 | 324,900 |
2019/07/17 | 546 | 585 | 533 | 536 | 561,300 |
2019/07/16 | 543 | 560 | 540 | 547 | 238,300 |
2019/07/12 | 561 | 562 | 542 | 546 | 282,700 |
2019/07/11 | 560 | 610 | 552 | 559 | 952,900 |
2019/07/10 | 555 | 564 | 551 | 554 | 203,500 |
2019/07/09 | 560 | 568 | 555 | 560 | 210,700 |
2019/07/08 | 555 | 569 | 550 | 554 | 290,900 |
2019/07/05 | 535 | 560 | 534 | 556 | 312,000 |
2019/07/04 | 545 | 545 | 531 | 533 | 158,900 |
2019/07/03 | 533 | 538 | 526 | 537 | 244,300 |
2019/07/02 | 530 | 534 | 522 | 533 | 180,300 |
2019/07/01 | 518 | 529 | 508 | 529 | 231,600 |
2019/06/28 | 512 | 512 | 502 | 508 | 140,300 |
2019/06/27 | 511 | 512 | 498 | 510 | 180,500 |
2019/06/26 | 484 | 517 | 483 | 509 | 747,900 |
2019/06/25 | 498 | 568 | 486 | 487 | 2,827,300 |
2019/06/24 | 504 | 505 | 489 | 490 | 192,200 |
2019/06/21 | 514 | 519 | 502 | 506 | 245,400 |
2019/06/20 | 486 | 523 | 486 | 512 | 595,800 |
2019/06/19 | 470 | 482 | 470 | 478 | 177,400 |
2019/06/18 | 469 | 469 | 459 | 463 | 132,300 |
2019/06/17 | 479 | 479 | 462 | 468 | 222,100 |
2019/06/14 | 480 | 490 | 476 | 485 | 107,100 |
2019/06/13 | 488 | 488 | 471 | 478 | 147,800 |
2019/06/12 | 489 | 493 | 485 | 491 | 155,100 |
2019/06/11 | 482 | 496 | 473 | 489 | 232,900 |
2019/06/10 | 472 | 482 | 468 | 481 | 208,900 |
2019/06/07 | 459 | 464 | 455 | 464 | 108,400 |
2019/06/06 | 467 | 470 | 458 | 458 | 132,700 |
2019/06/05 | 458 | 465 | 449 | 464 | 228,800 |
2019/06/04 | 431 | 442 | 431 | 442 | 182,800 |
2019/06/03 | 436 | 443 | 426 | 429 | 224,100 |
2019/05/31 | 453 | 455 | 442 | 444 | 232,700 |
2019/05/30 | 448 | 463 | 444 | 458 | 285,200 |
2019/05/29 | 462 | 463 | 448 | 456 | 313,900 |
2019/05/28 | 464 | 473 | 464 | 465 | 646,600 |
2019/05/27 | 470 | 478 | 469 | 469 | 136,100 |
2019/05/24 | 470 | 476 | 462 | 474 | 170,200 |
2019/05/23 | 483 | 492 | 471 | 471 | 254,000 |
2019/05/22 | 488 | 492 | 482 | 485 | 204,100 |
2019/05/21 | 511 | 511 | 469 | 483 | 592,700 |
2019/05/20 | 522 | 548 | 518 | 521 | 278,900 |
2019/05/17 | 530 | 540 | 508 | 524 | 227,100 |
2019/05/16 | 542 | 562 | 513 | 520 | 410,900 |
2019/05/15 | 515 | 535 | 502 | 535 | 328,400 |
2019/05/14 | 485 | 513 | 455 | 508 | 693,800 |
2019/05/13 | 538 | 541 | 522 | 523 | 159,500 |
2019/05/10 | 524 | 549 | 524 | 538 | 303,100 |
2019/05/09 | 545 | 552 | 528 | 533 | 209,500 |
2019/05/08 | 547 | 553 | 545 | 550 | 209,700 |
2019/05/07 | 585 | 589 | 560 | 560 | 314,800 |
2019/04/26 | 590 | 594 | 588 | 591 | 114,700 |
2019/04/25 | 593 | 598 | 586 | 597 | 128,300 |
2019/04/24 | 606 | 615 | 590 | 591 | 186,800 |
2019/04/23 | 594 | 608 | 594 | 605 | 95,400 |
2019/04/22 | 605 | 605 | 592 | 597 | 149,500 |
2019/04/19 | 603 | 616 | 602 | 605 | 122,700 |
2019/04/18 | 610 | 612 | 597 | 600 | 156,200 |
2019/04/17 | 600 | 615 | 597 | 606 | 308,900 |
2019/04/16 | 589 | 597 | 585 | 595 | 239,600 |
2019/04/15 | 582 | 590 | 582 | 587 | 232,800 |
2019/04/12 | 596 | 596 | 582 | 582 | 178,100 |
2019/04/11 | 595 | 596 | 589 | 594 | 193,500 |
2019/04/10 | 602 | 605 | 591 | 599 | 260,200 |
2019/04/09 | 606 | 612 | 605 | 609 | 153,700 |
2019/04/08 | 619 | 619 | 610 | 610 | 124,000 |
2019/04/05 | 610 | 618 | 607 | 617 | 183,300 |
2019/04/04 | 620 | 620 | 603 | 609 | 246,000 |
2019/04/03 | 617 | 621 | 608 | 620 | 204,700 |
2019/04/02 | 622 | 630 | 615 | 618 | 135,400 |
2019/04/01 | 614 | 631 | 610 | 613 | 260,700 |
2019/03/29 | 622 | 628 | 608 | 610 | 208,100 |
2019/03/28 | 625 | 628 | 604 | 615 | 264,300 |
2019/03/27 | 640 | 642 | 627 | 634 | 127,600 |
2019/03/26 | 629 | 640 | 621 | 638 | 145,200 |
2019/03/25 | 640 | 640 | 617 | 624 | 138,700 |
2019/03/22 | 641 | 648 | 632 | 648 | 187,400 |
2019/03/20 | 646 | 653 | 636 | 639 | 104,000 |
2019/03/19 | 645 | 651 | 639 | 646 | 98,800 |
2019/03/18 | 651 | 654 | 633 | 648 | 146,400 |
2019/03/15 | 656 | 667 | 646 | 649 | 265,600 |
2019/03/14 | 676 | 677 | 656 | 656 | 109,500 |
2019/03/13 | 663 | 685 | 663 | 666 | 124,000 |
2019/03/12 | 656 | 677 | 656 | 668 | 172,200 |
2019/03/11 | 668 | 674 | 636 | 650 | 258,300 |
2019/03/08 | 677 | 679 | 663 | 668 | 145,400 |
2019/03/07 | 701 | 704 | 688 | 697 | 110,900 |
2019/03/06 | 719 | 721 | 701 | 705 | 76,200 |
2019/03/05 | 710 | 716 | 703 | 716 | 85,300 |
2019/03/04 | 722 | 727 | 711 | 713 | 109,700 |
2019/03/01 | 723 | 723 | 701 | 713 | 152,200 |
2019/02/28 | 716 | 735 | 692 | 723 | 292,400 |
2019/02/27 | 716 | 728 | 707 | 710 | 208,500 |
2019/02/26 | 743 | 743 | 719 | 720 | 135,400 |
2019/02/25 | 755 | 759 | 731 | 749 | 187,400 |
2019/02/22 | 776 | 776 | 733 | 750 | 249,000 |
2019/02/21 | 774 | 791 | 765 | 789 | 150,300 |
2019/02/20 | 746 | 773 | 746 | 769 | 122,700 |
2019/02/19 | 750 | 758 | 744 | 750 | 57,400 |
2019/02/18 | 738 | 755 | 738 | 754 | 87,800 |
2019/02/15 | 716 | 733 | 711 | 727 | 76,200 |
2019/02/14 | 710 | 735 | 710 | 719 | 70,900 |
2019/02/13 | 716 | 732 | 708 | 719 | 147,000 |
2019/02/12 | 711 | 725 | 696 | 713 | 181,800 |
2019/02/08 | 744 | 747 | 679 | 710 | 295,500 |
2019/02/07 | 757 | 763 | 747 | 759 | 107,300 |
2019/02/06 | 753 | 760 | 747 | 760 | 128,000 |
2019/02/05 | 752 | 760 | 741 | 747 | 112,900 |
2019/02/04 | 732 | 758 | 732 | 755 | 162,700 |
2019/02/01 | 706 | 743 | 705 | 722 | 256,300 |
2019/01/31 | 691 | 712 | 690 | 706 | 191,900 |
2019/01/30 | 723 | 724 | 687 | 687 | 168,100 |
2019/01/29 | 707 | 718 | 700 | 716 | 100,500 |
2019/01/28 | 725 | 727 | 702 | 710 | 102,200 |
2019/01/25 | 714 | 746 | 709 | 722 | 168,700 |
2019/01/24 | 683 | 708 | 676 | 704 | 79,600 |
2019/01/23 | 698 | 707 | 692 | 692 | 68,000 |
2019/01/22 | 715 | 718 | 696 | 708 | 77,100 |
2019/01/21 | 721 | 734 | 711 | 711 | 126,500 |
2019/01/18 | 678 | 715 | 676 | 712 | 219,000 |
2019/01/17 | 670 | 678 | 658 | 674 | 171,300 |
2019/01/16 | 700 | 700 | 668 | 678 | 183,700 |
2019/01/15 | 700 | 710 | 677 | 707 | 166,500 |
2019/01/11 | 704 | 729 | 696 | 719 | 250,600 |
2019/01/10 | 680 | 707 | 680 | 704 | 158,500 |
2019/01/09 | 700 | 704 | 674 | 680 | 152,000 |
2019/01/08 | 668 | 707 | 668 | 680 | 215,400 |
2019/01/07 | 654 | 677 | 652 | 665 | 167,000 |
2019/01/04 | 619 | 630 | 604 | 627 | 198,300 |