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 |
|---|---|---|---|---|---|
| 2024/12/30 | 726 | 735 | 723 | 728 | 106,300 |
| 2024/12/27 | 719 | 722 | 713 | 720 | 95,000 |
| 2024/12/26 | 698 | 716 | 698 | 716 | 156,400 |
| 2024/12/25 | 697 | 700 | 690 | 700 | 115,800 |
| 2024/12/24 | 694 | 696 | 689 | 693 | 75,900 |
| 2024/12/23 | 689 | 694 | 683 | 691 | 124,400 |
| 2024/12/20 | 690 | 699 | 687 | 692 | 172,600 |
| 2024/12/19 | 674 | 688 | 672 | 685 | 131,700 |
| 2024/12/18 | 693 | 693 | 680 | 684 | 114,100 |
| 2024/12/17 | 699 | 703 | 689 | 690 | 125,000 |
| 2024/12/16 | 702 | 705 | 696 | 703 | 79,400 |
| 2024/12/13 | 692 | 703 | 692 | 700 | 98,800 |
| 2024/12/12 | 703 | 705 | 695 | 698 | 120,500 |
| 2024/12/11 | 698 | 702 | 693 | 693 | 112,400 |
| 2024/12/10 | 703 | 707 | 698 | 698 | 100,400 |
| 2024/12/09 | 699 | 703 | 693 | 698 | 66,400 |
| 2024/12/06 | 704 | 704 | 695 | 699 | 60,100 |
| 2024/12/05 | 711 | 715 | 700 | 700 | 82,000 |
| 2024/12/04 | 711 | 718 | 705 | 711 | 115,200 |
| 2024/12/03 | 709 | 728 | 709 | 718 | 176,900 |
| 2024/12/02 | 694 | 720 | 693 | 713 | 201,600 |
| 2024/11/29 | 702 | 708 | 694 | 694 | 82,800 |
| 2024/11/28 | 674 | 704 | 674 | 702 | 199,100 |
| 2024/11/27 | 695 | 695 | 673 | 679 | 239,300 |
| 2024/11/26 | 699 | 702 | 687 | 700 | 127,800 |
| 2024/11/25 | 726 | 728 | 697 | 697 | 235,700 |
| 2024/11/22 | 698 | 721 | 698 | 716 | 273,700 |
| 2024/11/21 | 671 | 684 | 669 | 678 | 131,200 |
| 2024/11/20 | 684 | 688 | 673 | 675 | 204,900 |
| 2024/11/19 | 701 | 709 | 685 | 686 | 167,000 |
| 2024/11/18 | 682 | 705 | 678 | 695 | 210,300 |
| 2024/11/15 | 680 | 694 | 670 | 692 | 337,000 |
| 2024/11/14 | 747 | 757 | 670 | 670 | 528,100 |
| 2024/11/13 | 744 | 750 | 735 | 743 | 146,800 |
| 2024/11/12 | 755 | 761 | 747 | 747 | 130,000 |
| 2024/11/11 | 755 | 755 | 741 | 749 | 156,300 |
| 2024/11/08 | 782 | 784 | 755 | 757 | 163,500 |
| 2024/11/07 | 757 | 782 | 752 | 781 | 317,200 |
| 2024/11/06 | 746 | 758 | 741 | 752 | 109,300 |
| 2024/11/05 | 743 | 743 | 729 | 737 | 69,900 |
| 2024/11/01 | 736 | 740 | 730 | 730 | 100,000 |
| 2024/10/31 | 745 | 752 | 742 | 749 | 56,300 |
| 2024/10/30 | 745 | 759 | 744 | 750 | 133,600 |
| 2024/10/29 | 737 | 745 | 734 | 741 | 75,500 |
| 2024/10/28 | 727 | 743 | 726 | 736 | 79,500 |
| 2024/10/25 | 742 | 746 | 726 | 727 | 79,700 |
| 2024/10/24 | 745 | 748 | 731 | 737 | 103,600 |
| 2024/10/23 | 750 | 760 | 745 | 749 | 85,500 |
| 2024/10/22 | 763 | 766 | 746 | 750 | 153,900 |
| 2024/10/21 | 764 | 773 | 760 | 768 | 123,800 |
| 2024/10/18 | 769 | 769 | 758 | 763 | 81,700 |
| 2024/10/17 | 762 | 768 | 758 | 765 | 99,400 |
| 2024/10/16 | 755 | 767 | 748 | 757 | 90,200 |
| 2024/10/15 | 777 | 777 | 754 | 756 | 180,900 |
| 2024/10/11 | 770 | 781 | 767 | 769 | 166,600 |
| 2024/10/10 | 774 | 774 | 760 | 763 | 130,800 |
| 2024/10/09 | 771 | 771 | 753 | 763 | 149,900 |
| 2024/10/08 | 769 | 784 | 764 | 764 | 193,200 |
| 2024/10/07 | 769 | 784 | 763 | 777 | 240,900 |
| 2024/10/04 | 764 | 765 | 753 | 757 | 110,900 |
| 2024/10/03 | 764 | 768 | 751 | 752 | 117,700 |
| 2024/10/02 | 744 | 751 | 735 | 738 | 101,400 |
| 2024/10/01 | 729 | 754 | 729 | 748 | 107,700 |
| 2024/09/30 | 728 | 739 | 725 | 726 | 180,200 |
| 2024/09/27 | 763 | 769 | 749 | 758 | 182,500 |
| 2024/09/26 | 746 | 760 | 741 | 760 | 223,900 |
| 2024/09/25 | 717 | 733 | 717 | 731 | 156,100 |
| 2024/09/24 | 733 | 733 | 717 | 717 | 153,600 |
| 2024/09/20 | 730 | 737 | 723 | 730 | 168,700 |
| 2024/09/19 | 715 | 729 | 710 | 721 | 149,700 |
| 2024/09/18 | 708 | 713 | 701 | 710 | 132,400 |
| 2024/09/17 | 686 | 722 | 686 | 698 | 295,900 |
| 2024/09/13 | 677 | 682 | 673 | 676 | 110,700 |
| 2024/09/12 | 682 | 689 | 673 | 681 | 105,200 |
| 2024/09/11 | 672 | 683 | 659 | 668 | 144,400 |
| 2024/09/10 | 681 | 684 | 671 | 675 | 115,000 |
| 2024/09/09 | 675 | 682 | 666 | 679 | 157,300 |
| 2024/09/06 | 718 | 718 | 686 | 689 | 177,000 |
| 2024/09/05 | 702 | 722 | 699 | 707 | 219,800 |
| 2024/09/04 | 717 | 719 | 704 | 705 | 278,000 |
| 2024/09/03 | 761 | 764 | 742 | 742 | 163,900 |
| 2024/09/02 | 740 | 759 | 738 | 754 | 290,500 |
| 2024/08/30 | 729 | 731 | 722 | 729 | 121,400 |
| 2024/08/29 | 726 | 730 | 720 | 726 | 157,900 |
| 2024/08/28 | 729 | 732 | 721 | 726 | 125,100 |
| 2024/08/27 | 721 | 738 | 716 | 735 | 135,400 |
| 2024/08/26 | 717 | 724 | 711 | 720 | 132,500 |
| 2024/08/23 | 724 | 726 | 715 | 720 | 176,300 |
| 2024/08/22 | 729 | 736 | 717 | 724 | 297,700 |
| 2024/08/21 | 722 | 761 | 714 | 720 | 947,000 |
| 2024/08/20 | 712 | 715 | 705 | 707 | 98,100 |
| 2024/08/19 | 711 | 719 | 700 | 705 | 160,100 |
| 2024/08/16 | 708 | 721 | 704 | 721 | 177,800 |
| 2024/08/15 | 682 | 695 | 678 | 690 | 251,300 |
| 2024/08/14 | 665 | 673 | 658 | 670 | 212,900 |
| 2024/08/13 | 660 | 673 | 653 | 665 | 227,800 |
| 2024/08/09 | 667 | 680 | 641 | 659 | 272,800 |
| 2024/08/08 | 655 | 694 | 650 | 657 | 417,300 |
| 2024/08/07 | 650 | 700 | 645 | 675 | 442,900 |
| 2024/08/06 | 650 | 687 | 650 | 679 | 376,500 |
| 2024/08/05 | 637 | 654 | 593 | 600 | 508,000 |
| 2024/08/02 | 750 | 751 | 712 | 712 | 372,200 |
| 2024/08/01 | 817 | 817 | 776 | 784 | 164,400 |
| 2024/07/31 | 801 | 816 | 790 | 816 | 109,900 |
| 2024/07/30 | 809 | 813 | 797 | 806 | 106,800 |
| 2024/07/29 | 794 | 808 | 787 | 806 | 70,400 |
| 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 |