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 |
|---|---|---|---|---|---|
| 2024/07/26 | 793 | 796 | 772 | 784 | 199,000 |
| 2024/07/25 | 797 | 801 | 784 | 784 | 191,200 |
| 2024/07/24 | 825 | 826 | 809 | 809 | 140,200 |
| 2024/07/23 | 830 | 833 | 823 | 828 | 60,600 |
| 2024/07/22 | 836 | 840 | 820 | 821 | 165,800 |
| 2024/07/19 | 853 | 853 | 830 | 835 | 210,500 |
| 2024/07/18 | 847 | 868 | 846 | 852 | 171,700 |
| 2024/07/17 | 843 | 863 | 839 | 853 | 201,100 |
| 2024/07/16 | 848 | 851 | 833 | 833 | 113,500 |
| 2024/07/12 | 830 | 847 | 827 | 839 | 128,700 |
| 2024/07/11 | 845 | 847 | 829 | 838 | 257,200 |
| 2024/07/10 | 844 | 844 | 820 | 830 | 207,100 |
| 2024/07/09 | 837 | 848 | 831 | 840 | 149,300 |
| 2024/07/08 | 844 | 849 | 837 | 837 | 195,200 |
| 2024/07/05 | 858 | 863 | 845 | 845 | 147,600 |
| 2024/07/04 | 848 | 867 | 846 | 858 | 150,200 |
| 2024/07/03 | 868 | 868 | 847 | 853 | 226,600 |
| 2024/07/02 | 871 | 873 | 862 | 862 | 171,100 |
| 2024/07/01 | 886 | 897 | 870 | 873 | 150,300 |
| 2024/06/28 | 890 | 893 | 873 | 877 | 179,400 |
| 2024/06/27 | 882 | 890 | 880 | 889 | 84,900 |
| 2024/06/26 | 884 | 893 | 876 | 886 | 137,000 |
| 2024/06/25 | 883 | 894 | 876 | 887 | 149,600 |
| 2024/06/24 | 867 | 876 | 863 | 868 | 128,600 |
| 2024/06/21 | 863 | 875 | 861 | 866 | 221,500 |
| 2024/06/20 | 881 | 882 | 866 | 869 | 205,200 |
| 2024/06/19 | 894 | 899 | 881 | 888 | 91,700 |
| 2024/06/18 | 895 | 898 | 878 | 883 | 181,300 |
| 2024/06/17 | 910 | 912 | 883 | 892 | 258,300 |
| 2024/06/14 | 887 | 921 | 885 | 919 | 281,400 |
| 2024/06/13 | 917 | 917 | 892 | 894 | 252,100 |
| 2024/06/12 | 899 | 919 | 895 | 912 | 233,100 |
| 2024/06/11 | 908 | 924 | 893 | 893 | 268,600 |
| 2024/06/10 | 884 | 893 | 880 | 893 | 119,000 |
| 2024/06/07 | 864 | 880 | 861 | 871 | 144,800 |
| 2024/06/06 | 902 | 903 | 870 | 871 | 232,100 |
| 2024/06/05 | 894 | 900 | 887 | 893 | 252,800 |
| 2024/06/04 | 918 | 928 | 906 | 909 | 198,400 |
| 2024/06/03 | 942 | 947 | 919 | 919 | 190,300 |
| 2024/05/31 | 923 | 936 | 922 | 933 | 168,300 |
| 2024/05/30 | 938 | 947 | 912 | 931 | 244,300 |
| 2024/05/29 | 979 | 985 | 952 | 953 | 165,000 |
| 2024/05/28 | 968 | 988 | 966 | 972 | 100,000 |
| 2024/05/27 | 982 | 988 | 968 | 974 | 136,800 |
| 2024/05/24 | 988 | 1,001 | 986 | 986 | 125,900 |
| 2024/05/23 | 1,014 | 1,015 | 991 | 1,002 | 188,100 |
| 2024/05/22 | 1,031 | 1,051 | 1,011 | 1,014 | 463,200 |
| 2024/05/21 | 1,016 | 1,033 | 985 | 994 | 450,600 |
| 2024/05/20 | 1,009 | 1,029 | 1,005 | 1,019 | 367,500 |
| 2024/05/17 | 1,052 | 1,070 | 1,018 | 1,028 | 584,800 |
| 2024/05/16 | 1,010 | 1,070 | 1,005 | 1,047 | 1,358,400 |
| 2024/05/15 | 885 | 1,034 | 865 | 1,034 | 1,822,400 |
| 2024/05/14 | 905 | 905 | 877 | 884 | 303,300 |
| 2024/05/13 | 908 | 912 | 886 | 907 | 248,000 |
| 2024/05/10 | 906 | 915 | 895 | 913 | 236,200 |
| 2024/05/09 | 896 | 901 | 871 | 884 | 364,800 |
| 2024/05/08 | 908 | 915 | 904 | 906 | 176,000 |
| 2024/05/07 | 943 | 943 | 908 | 913 | 220,800 |
| 2024/05/02 | 925 | 950 | 921 | 930 | 207,800 |
| 2024/05/01 | 931 | 937 | 910 | 916 | 228,200 |
| 2024/04/30 | 912 | 960 | 912 | 942 | 329,600 |
| 2024/04/26 | 899 | 909 | 888 | 899 | 190,300 |
| 2024/04/25 | 915 | 920 | 903 | 906 | 245,800 |
| 2024/04/24 | 925 | 934 | 915 | 923 | 308,900 |
| 2024/04/23 | 934 | 938 | 907 | 922 | 212,300 |
| 2024/04/22 | 932 | 954 | 915 | 923 | 283,200 |
| 2024/04/19 | 925 | 933 | 900 | 909 | 364,100 |
| 2024/04/18 | 916 | 950 | 916 | 940 | 196,500 |
| 2024/04/17 | 948 | 952 | 913 | 927 | 307,700 |
| 2024/04/16 | 980 | 980 | 933 | 933 | 451,000 |
| 2024/04/15 | 983 | 1,013 | 966 | 1,001 | 474,100 |
| 2024/04/12 | 942 | 1,009 | 941 | 998 | 857,700 |
| 2024/04/11 | 915 | 929 | 907 | 923 | 206,900 |
| 2024/04/10 | 928 | 942 | 919 | 927 | 239,700 |
| 2024/04/09 | 895 | 925 | 895 | 916 | 274,300 |
| 2024/04/08 | 916 | 916 | 878 | 891 | 296,000 |
| 2024/04/05 | 914 | 914 | 898 | 906 | 258,100 |
| 2024/04/04 | 936 | 936 | 922 | 929 | 142,700 |
| 2024/04/03 | 909 | 944 | 906 | 925 | 226,900 |
| 2024/04/02 | 938 | 946 | 918 | 923 | 180,300 |
| 2024/04/01 | 972 | 972 | 936 | 937 | 272,900 |
| 2024/03/29 | 966 | 988 | 956 | 973 | 286,200 |
| 2024/03/28 | 940 | 970 | 938 | 952 | 158,800 |
| 2024/03/27 | 956 | 973 | 952 | 956 | 192,800 |
| 2024/03/26 | 970 | 970 | 945 | 956 | 216,900 |
| 2024/03/25 | 976 | 978 | 959 | 959 | 227,300 |
| 2024/03/22 | 969 | 976 | 950 | 974 | 374,800 |
| 2024/03/21 | 895 | 973 | 895 | 966 | 682,900 |
| 2024/03/19 | 885 | 891 | 872 | 885 | 302,800 |
| 2024/03/18 | 905 | 909 | 889 | 892 | 173,500 |
| 2024/03/15 | 896 | 900 | 888 | 894 | 197,700 |
| 2024/03/14 | 880 | 905 | 880 | 901 | 186,900 |
| 2024/03/13 | 905 | 914 | 873 | 882 | 324,300 |
| 2024/03/12 | 880 | 901 | 876 | 894 | 205,400 |
| 2024/03/11 | 917 | 920 | 880 | 890 | 382,500 |
| 2024/03/08 | 900 | 935 | 893 | 932 | 282,300 |
| 2024/03/07 | 937 | 937 | 897 | 905 | 339,000 |
| 2024/03/06 | 919 | 938 | 910 | 924 | 344,400 |
| 2024/03/05 | 893 | 932 | 890 | 920 | 406,400 |
| 2024/03/04 | 900 | 904 | 884 | 898 | 277,200 |
| 2024/03/01 | 920 | 925 | 897 | 900 | 294,300 |
| 2024/02/29 | 877 | 908 | 873 | 907 | 561,100 |
| 2024/02/28 | 853 | 876 | 852 | 870 | 286,300 |
| 2024/02/27 | 848 | 880 | 848 | 853 | 341,400 |
| 2024/02/26 | 849 | 865 | 833 | 848 | 307,300 |
| 2024/02/22 | 819 | 838 | 811 | 837 | 305,300 |
| 2024/02/21 | 820 | 825 | 808 | 808 | 275,500 |
| 2024/02/20 | 846 | 847 | 826 | 826 | 245,500 |
| 2024/02/19 | 857 | 860 | 841 | 848 | 300,800 |
| 2024/02/16 | 822 | 874 | 818 | 857 | 576,300 |
| 2024/02/15 | 822 | 831 | 816 | 819 | 236,400 |
| 2024/02/14 | 824 | 828 | 797 | 802 | 290,200 |
| 2024/02/13 | 844 | 860 | 820 | 841 | 385,500 |
| 2024/02/09 | 817 | 856 | 796 | 837 | 775,900 |
| 2024/02/08 | 811 | 824 | 777 | 824 | 988,800 |
| 2024/02/07 | 794 | 810 | 788 | 809 | 232,500 |
| 2024/02/06 | 792 | 800 | 784 | 795 | 171,600 |
| 2024/02/05 | 800 | 800 | 783 | 797 | 255,400 |
| 2024/02/02 | 795 | 795 | 779 | 785 | 223,700 |
| 2024/02/01 | 801 | 808 | 792 | 796 | 173,000 |
| 2024/01/31 | 797 | 813 | 795 | 813 | 247,900 |
| 2024/01/30 | 828 | 828 | 795 | 797 | 373,400 |
| 2024/01/29 | 784 | 840 | 783 | 833 | 743,000 |
| 2024/01/26 | 785 | 793 | 765 | 774 | 428,700 |
| 2024/01/25 | 771 | 807 | 766 | 796 | 710,700 |
| 2024/01/24 | 768 | 780 | 760 | 770 | 257,600 |
| 2024/01/23 | 791 | 793 | 764 | 768 | 438,300 |
| 2024/01/22 | 803 | 804 | 780 | 796 | 370,400 |
| 2024/01/19 | 802 | 821 | 795 | 806 | 374,000 |
| 2024/01/18 | 783 | 803 | 782 | 801 | 212,500 |
| 2024/01/17 | 800 | 810 | 784 | 785 | 331,300 |
| 2024/01/16 | 824 | 824 | 800 | 801 | 344,800 |
| 2024/01/15 | 800 | 841 | 800 | 830 | 504,600 |
| 2024/01/12 | 792 | 798 | 779 | 796 | 268,700 |
| 2024/01/11 | 789 | 793 | 774 | 777 | 326,500 |
| 2024/01/10 | 800 | 803 | 771 | 774 | 320,000 |
| 2024/01/09 | 817 | 817 | 790 | 793 | 466,900 |
| 2024/01/05 | 840 | 844 | 817 | 817 | 248,000 |
| 2024/01/04 | 798 | 838 | 793 | 826 | 572,400 |