6330 東洋エンジニアリング(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	119	122	116	120	166,000	600
1998-12-29	126	126	120	122	223,000	610
1998-12-28	126	129	125	127	97,000	635
1998-12-25	121	128	121	126	112,000	630
1998-12-24	130	130	125	125	149,000	625
1998-12-22	133	134	130	130	133,000	650
1998-12-21	130	140	130	132	52,000	660
1998-12-18	132	134	131	134	76,000	670
1998-12-17	137	137	130	131	206,000	655
1998-12-16	140	141	137	138	106,000	690
1998-12-15	140	141	138	138	164,000	690
1998-12-14	142	147	141	147	134,000	735
1998-12-11	148	148	142	142	204,000	710
1998-12-10	148	149	143	143	155,000	715
1998-12-09	145	147	143	147	136,000	735
1998-12-08	141	145	140	140	269,000	700
1998-12-07	141	144	141	142	46,000	710
1998-12-04	145	146	143	144	91,000	720
1998-12-03	150	150	145	147	155,000	735
1998-12-02	153	153	146	151	119,000	755
1998-12-01	153	157	153	153	227,000	765
1998-11-30	158	158	153	153	100,000	765
1998-11-27	162	164	153	159	235,000	795
1998-11-26	164	168	160	165	396,000	825
1998-11-25	152	160	150	160	499,000	800
1998-11-24	147	152	147	152	181,000	760
1998-11-20	145	148	144	147	100,000	735
1998-11-19	145	146	142	144	211,000	720
1998-11-18	150	150	141	149	124,000	745
1998-11-17	146	149	140	149	172,000	745
1998-11-16	139	145	139	141	370,000	705
1998-11-13	141	154	138	154	359,000	770
1998-11-12	143	145	139	141	76,000	705
1998-11-11	134	144	133	144	82,000	720
1998-11-10	136	138	132	132	36,000	660
1998-11-09	140	140	131	131	64,000	655
1998-11-06	136	141	130	135	80,000	675
1998-11-05	149	149	135	135	91,000	675
1998-11-04	141	143	140	143	155,000	715
1998-11-02	132	137	131	133	98,000	665
1998-10-30	133	138	131	132	152,000	660
1998-10-29	141	141	132	133	164,000	665
1998-10-28	141	148	141	141	93,000	705
1998-10-27	145	148	141	142	127,000	710
1998-10-26	146	155	145	145	374,000	725
1998-10-23	160	165	147	161	787,000	805
1998-10-22	135	162	135	162	803,000	810
1998-10-21	128	135	126	129	447,000	645
1998-10-20	126	130	121	128	274,000	640
1998-10-19	125	130	121	126	232,000	630
1998-10-16	119	120	116	118	84,000	590
1998-10-15	112	125	112	113	202,000	565
1998-10-14	126	126	119	120	143,000	600
1998-10-13	135	135	121	121	128,000	605
1998-10-12	120	130	120	120	179,000	600
1998-10-09	114	124	114	119	95,000	595
1998-10-08	130	136	115	117	165,000	585
1998-10-07	120	128	116	128	152,000	640
1998-10-06	107	120	107	114	181,000	570
1998-10-05	105	108	104	108	154,000	540
1998-10-02	101	105	100	105	646,000	525
1998-10-01	115	120	100	105	506,000	525
1998-09-30	134	134	120	125	346,000	625
1998-09-29	135	136	130	134	195,000	670
1998-09-28	135	140	132	135	159,000	675
1998-09-25	136	141	135	135	113,000	675
1998-09-24	137	140	135	138	513,000	690
1998-09-22	137	140	136	137	276,000	685
1998-09-21	135	138	135	137	209,000	685
1998-09-18	136	139	133	135	358,000	675
1998-09-17	142	144	136	136	357,000	680
1998-09-16	136	141	136	140	471,000	700
1998-09-14	140	140	133	134	420,000	670
1998-09-11	145	148	141	141	383,000	705
1998-09-10	148	149	145	149	332,000	745
1998-09-09	157	157	149	149	239,000	745
1998-09-08	158	163	157	157	169,000	785
1998-09-07	148	163	145	163	324,000	815
1998-09-04	155	157	150	150	172,000	750
1998-09-03	162	162	155	155	172,000	775
1998-09-02	156	164	156	161	193,000	805
1998-09-01	155	156	152	154	267,000	770
1998-08-31	155	160	151	159	186,000	795
1998-08-28	160	165	155	161	228,000	805
1998-08-27	170	170	166	170	272,000	850
1998-08-26	183	183	173	173	85,000	865
1998-08-25	173	188	173	173	67,000	865
1998-08-24	175	175	170	174	62,000	870
1998-08-21	182	184	179	179	83,000	895
1998-08-20	189	189	180	182	90,000	910
1998-08-19	179	185	176	181	125,000	905
1998-08-18	168	177	168	176	62,000	880
1998-08-17	178	178	168	168	155,000	840
1998-08-14	178	180	176	178	171,000	890
1998-08-13	175	179	170	175	454,000	875
1998-08-12	180	180	169	173	499,000	865
1998-08-11	185	185	179	182	276,000	910
1998-08-10	199	199	186	190	299,000	950
1998-08-07	205	207	204	205	377,000	1,025
1998-08-06	206	207	202	203	513,000	1,015
1998-08-05	205	207	203	205	495,000	1,025
1998-08-04	200	207	200	205	390,000	1,025
1998-08-03	200	201	200	201	120,000	1,005
1998-07-31	204	205	200	201	216,000	1,005
1998-07-30	206	209	203	206	107,000	1,030
1998-07-29	205	210	202	205	64,000	1,025
1998-07-28	205	209	201	208	158,000	1,040
1998-07-27	210	210	201	205	118,000	1,025
1998-07-24	207	210	200	200	696,000	1,000
1998-07-23	210	214	205	210	736,000	1,050
1998-07-22	209	213	205	210	499,000	1,050
1998-07-21	214	221	210	214	231,000	1,070
1998-07-17	222	226	220	222	1,296,000	1,110
1998-07-16	222	230	215	218	423,000	1,090
1998-07-15	210	217	206	217	200,000	1,085
1998-07-14	210	214	205	205	199,000	1,025
1998-07-13	191	207	190	202	348,000	1,010
1998-07-10	215	215	201	201	292,000	1,005
1998-07-09	212	219	211	212	218,000	1,060
1998-07-08	226	230	210	210	439,000	1,050
1998-07-07	240	241	220	230	946,000	1,150
1998-07-06	220	233	219	233	2,103,000	1,165
1998-07-03	202	220	202	220	930,000	1,100
1998-07-02	218	227	204	210	2,233,000	1,050
1998-07-01	189	217	188	215	2,087,000	1,075
1998-06-30	180	185	179	185	353,000	925
1998-06-29	182	185	179	179	276,000	895
1998-06-26	184	184	180	182	224,000	910
1998-06-25	182	188	182	182	437,000	910
1998-06-24	182	183	180	181	537,000	905
1998-06-23	184	186	181	183	591,000	915
1998-06-22	184	192	182	182	1,086,000	910
1998-06-19	176	184	175	183	1,095,000	915
1998-06-18	170	175	166	175	495,000	875
1998-06-17	161	164	160	160	140,000	800
1998-06-16	152	161	152	158	185,000	790
1998-06-15	158	165	154	154	349,000	770
1998-06-12	149	160	147	155	330,000	775
1998-06-11	152	153	150	151	229,000	755
1998-06-10	150	155	150	155	222,000	775
1998-06-09	147	150	147	150	92,000	750
1998-06-08	146	153	145	145	246,000	725
1998-06-05	146	148	145	146	436,000	730
1998-06-04	145	149	145	146	132,000	730
1998-06-03	147	150	146	146	103,000	730
1998-06-02	150	152	146	146	189,000	730
1998-06-01	151	158	151	152	269,000	760
1998-05-29	156	160	155	158	98,000	790
1998-05-28	150	158	150	156	51,000	780
1998-05-27	154	160	151	154	55,000	770
1998-05-26	155	159	154	156	56,000	780
1998-05-25	151	156	150	150	142,000	750
1998-05-22	160	164	156	156	186,000	780
1998-05-21	155	159	154	158	146,000	790
1998-05-20	149	152	149	150	188,000	750
1998-05-19	148	150	140	148	239,000	740
1998-05-18	145	160	141	151	103,000	755
1998-05-15	146	147	141	143	230,000	715
1998-05-14	150	150	147	147	66,000	735
1998-05-13	150	151	146	147	130,000	735
1998-05-12	152	152	150	150	162,000	750
1998-05-11	150	154	150	152	74,000	760
1998-05-08	150	153	150	150	178,000	750
1998-05-07	152	154	150	152	126,000	760
1998-05-06	161	161	155	157	149,000	785
1998-05-01	155	160	155	156	168,000	780
1998-04-30	161	169	160	166	89,000	830
1998-04-28	165	165	158	162	179,000	810
1998-04-27	169	169	165	167	210,000	835
1998-04-24	169	170	167	168	91,000	840
1998-04-23	170	170	162	163	264,000	815
1998-04-22	170	170	163	170	110,000	850
1998-04-21	174	174	170	170	89,000	850
1998-04-20	170	175	166	173	38,000	865
1998-04-17	170	173	163	171	251,000	855
1998-04-16	178	178	170	173	274,000	865
1998-04-15	179	179	173	173	61,000	865
1998-04-14	178	180	178	179	69,000	895
1998-04-13	173	180	167	180	85,000	900
1998-04-10	178	180	175	175	178,000	875
1998-04-09	184	184	174	179	306,000	895
1998-04-08	181	182	175	182	503,000	910
1998-04-07	164	180	161	177	383,000	885
1998-04-06	159	159	150	154	374,000	770
1998-04-03	140	154	140	145	440,000	725
1998-04-02	154	154	135	138	668,000	690
1998-04-01	158	163	150	153	563,000	765
1998-03-31	165	165	160	163	358,000	815
1998-03-30	172	176	165	165	315,000	825
1998-03-27	179	183	170	171	401,000	855
1998-03-26	175	180	168	170	431,000	850
1998-03-25	176	178	169	173	1,174,000	865
1998-03-24	187	187	167	176	1,021,000	880
1998-03-23	194	196	187	187	577,000	935
1998-03-20	191	192	187	189	613,000	945
1998-03-19	191	195	191	193	372,000	965
1998-03-18	197	198	192	192	352,000	960
1998-03-17	201	201	196	197	240,000	985
1998-03-16	210	210	200	201	133,000	1,005
1998-03-13	191	203	191	201	369,000	1,005
1998-03-12	199	199	191	191	247,000	955
1998-03-11	208	208	197	199	361,000	995
1998-03-10	207	210	203	207	930,000	1,035
1998-03-09	225	227	216	218	238,000	1,090
1998-03-06	213	220	213	220	471,000	1,100
1998-03-05	215	221	215	218	281,000	1,090
1998-03-04	222	222	216	220	256,000	1,100
1998-03-03	210	222	210	220	480,000	1,100
1998-03-02	216	220	210	218	371,000	1,090
1998-02-27	206	210	205	209	201,000	1,045
1998-02-26	192	205	192	200	133,000	1,000
1998-02-25	195	195	187	192	349,000	960
1998-02-24	205	205	190	195	703,000	975
1998-02-23	206	206	197	202	241,000	1,010
1998-02-20	196	197	191	197	190,000	985
1998-02-19	186	196	186	191	327,000	955
1998-02-18	190	196	186	186	653,000	930
1998-02-17	198	198	183	187	1,030,000	935
1998-02-16	220	220	195	205	549,000	1,025
1998-02-13	230	230	220	225	470,000	1,125
1998-02-12	230	244	223	223	827,000	1,115
1998-02-10	220	229	220	228	512,000	1,140
1998-02-09	218	219	210	219	333,000	1,095
1998-02-06	210	220	202	215	1,309,000	1,075
1998-02-05	185	210	185	207	1,004,000	1,035
1998-02-04	185	192	180	180	134,000	900
1998-02-03	185	199	180	181	194,000	905
1998-02-02	175	180	175	180	186,000	900
1998-01-30	190	193	165	185	550,000	925
1998-01-29	220	222	190	198	568,000	990
1998-01-28	200	209	190	209	1,121,000	1,045
1998-01-27	200	204	179	195	1,151,000	975
1998-01-26	189	200	182	200	1,193,000	1,000
1998-01-23	148	159	144	159	1,218,000	795
1998-01-22	133	152	130	144	1,270,000	720
1998-01-21	134	136	125	134	793,000	670
1998-01-20	107	119	106	119	528,000	595
1998-01-19	105	110	100	103	1,574,000	515
1998-01-16	101	107	100	107	700,000	535
1998-01-14	102	105	99	99	732,000	495
1998-01-13	102	105	101	101	345,000	505
1998-01-12	98	105	97	102	138,000	510
1998-01-09	105	109	99	100	279,000	500
1998-01-08	111	115	106	106	918,000	530
1998-01-07	107	114	105	114	351,000	570
1998-01-06	97	105	96	105	564,000	525
1998-01-05	96	100	96	97	352,000	485

分割・併合履歴： [2017-09-27]1株→0.2株 [1993-03-26]1株→1.1株 [1991-03-26]1株→1.1株 [1984-09-26]1株→1.05株 [1983-03-28]1株→1.2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31