6330 東洋エンジニアリング(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 671 | 684 | 669 | 678 | 131,200 | 678 |
| 2024-11-20 | 684 | 688 | 673 | 677 | 193,500 | 677 |
| 2024-11-19 | 701 | 709 | 685 | 686 | 157,000 | 686 |
| 2024-11-18 | 682 | 705 | 678 | 693 | 188,100 | 693 |
| 2024-11-15 | 680 | 694 | 670 | 694 | 319,600 | 694 |
| 2024-11-14 | 747 | 757 | 670 | 677 | 502,400 | 677 |
| 2024-11-13 | 744 | 750 | 735 | 741 | 130,700 | 741 |
| 2024-11-12 | 755 | 761 | 747 | 750 | 120,700 | 750 |
| 2024-11-11 | 755 | 755 | 741 | 750 | 146,800 | 750 |
| 2024-11-08 | 782 | 784 | 755 | 757 | 156,000 | 757 |
| 2024-11-07 | 757 | 782 | 752 | 778 | 302,100 | 778 |
| 2024-11-06 | 746 | 758 | 741 | 752 | 99,900 | 752 |
| 2024-11-05 | 743 | 743 | 729 | 741 | 63,900 | 741 |
| 2024-11-01 | 736 | 740 | 730 | 730 | 100,000 | 730 |
| 2024-10-31 | 745 | 752 | 742 | 749 | 56,300 | 749 |
| 2024-10-30 | 745 | 759 | 744 | 750 | 133,600 | 750 |
| 2024-10-29 | 737 | 745 | 734 | 741 | 75,500 | 741 |
| 2024-10-28 | 727 | 743 | 726 | 736 | 79,500 | 736 |
| 2024-10-25 | 742 | 746 | 726 | 727 | 79,700 | 727 |
| 2024-10-24 | 745 | 748 | 731 | 737 | 103,600 | 737 |
| 2024-10-23 | 750 | 760 | 745 | 749 | 85,500 | 749 |
| 2024-10-22 | 763 | 766 | 746 | 750 | 153,900 | 750 |
| 2024-10-21 | 764 | 773 | 760 | 768 | 123,800 | 768 |
| 2024-10-18 | 769 | 769 | 758 | 763 | 81,700 | 763 |
| 2024-10-17 | 762 | 768 | 758 | 765 | 99,400 | 765 |
| 2024-10-16 | 755 | 767 | 748 | 757 | 90,200 | 757 |
| 2024-10-15 | 777 | 777 | 754 | 756 | 180,900 | 756 |
| 2024-10-11 | 770 | 781 | 767 | 769 | 166,600 | 769 |
| 2024-10-10 | 774 | 774 | 760 | 763 | 130,800 | 763 |
| 2024-10-09 | 771 | 771 | 753 | 763 | 149,900 | 763 |
| 2024-10-08 | 769 | 784 | 764 | 764 | 193,200 | 764 |
| 2024-10-07 | 769 | 784 | 763 | 777 | 240,900 | 777 |
| 2024-10-04 | 764 | 765 | 753 | 757 | 110,900 | 757 |
| 2024-10-03 | 764 | 768 | 751 | 752 | 117,700 | 752 |
| 2024-10-02 | 744 | 751 | 735 | 738 | 101,400 | 738 |
| 2024-10-01 | 729 | 754 | 729 | 748 | 107,700 | 748 |
| 2024-09-30 | 728 | 739 | 725 | 726 | 180,200 | 726 |
| 2024-09-27 | 763 | 769 | 749 | 758 | 182,500 | 758 |
| 2024-09-26 | 746 | 760 | 741 | 760 | 223,900 | 760 |
| 2024-09-25 | 717 | 733 | 717 | 731 | 156,100 | 731 |
| 2024-09-24 | 733 | 733 | 717 | 717 | 153,600 | 717 |
| 2024-09-20 | 730 | 737 | 723 | 730 | 168,700 | 730 |
| 2024-09-19 | 715 | 729 | 710 | 721 | 149,700 | 721 |
| 2024-09-18 | 708 | 713 | 701 | 710 | 132,400 | 710 |
| 2024-09-17 | 686 | 722 | 686 | 698 | 295,900 | 698 |
| 2024-09-13 | 677 | 682 | 673 | 676 | 110,700 | 676 |
| 2024-09-12 | 682 | 689 | 673 | 681 | 105,200 | 681 |
| 2024-09-11 | 672 | 683 | 659 | 668 | 144,400 | 668 |
| 2024-09-10 | 681 | 684 | 671 | 675 | 115,000 | 675 |
| 2024-09-09 | 675 | 682 | 666 | 679 | 157,300 | 679 |
| 2024-09-06 | 718 | 718 | 686 | 689 | 177,000 | 689 |
| 2024-09-05 | 702 | 722 | 699 | 707 | 219,800 | 707 |
| 2024-09-04 | 717 | 719 | 704 | 705 | 278,000 | 705 |
| 2024-09-03 | 761 | 764 | 742 | 742 | 163,900 | 742 |
| 2024-09-02 | 740 | 759 | 738 | 754 | 290,500 | 754 |
| 2024-08-30 | 729 | 731 | 722 | 729 | 121,400 | 729 |
| 2024-08-29 | 726 | 730 | 720 | 726 | 157,900 | 726 |
| 2024-08-28 | 729 | 732 | 721 | 726 | 125,100 | 726 |
| 2024-08-27 | 721 | 738 | 716 | 735 | 135,400 | 735 |
| 2024-08-26 | 717 | 724 | 711 | 720 | 132,500 | 720 |
| 2024-08-23 | 724 | 726 | 715 | 720 | 176,300 | 720 |
| 2024-08-22 | 729 | 736 | 717 | 724 | 297,700 | 724 |
| 2024-08-21 | 722 | 761 | 714 | 720 | 947,000 | 720 |
| 2024-08-20 | 712 | 715 | 705 | 707 | 98,100 | 707 |
| 2024-08-19 | 711 | 719 | 700 | 705 | 160,100 | 705 |
| 2024-08-16 | 708 | 721 | 704 | 721 | 177,800 | 721 |
| 2024-08-15 | 682 | 695 | 678 | 690 | 251,300 | 690 |
| 2024-08-14 | 665 | 673 | 658 | 670 | 212,900 | 670 |
| 2024-08-13 | 660 | 673 | 653 | 665 | 227,800 | 665 |
| 2024-08-09 | 667 | 680 | 641 | 659 | 272,800 | 659 |
| 2024-08-08 | 655 | 694 | 650 | 657 | 417,300 | 657 |
| 2024-08-07 | 650 | 700 | 645 | 675 | 442,900 | 675 |
| 2024-08-06 | 650 | 687 | 650 | 679 | 376,500 | 679 |
| 2024-08-05 | 637 | 654 | 593 | 600 | 508,000 | 600 |
| 2024-08-02 | 750 | 751 | 712 | 712 | 372,200 | 712 |
| 2024-08-01 | 817 | 817 | 776 | 784 | 164,400 | 784 |
| 2024-07-31 | 801 | 816 | 790 | 816 | 109,900 | 816 |
| 2024-07-30 | 809 | 813 | 797 | 806 | 106,800 | 806 |
| 2024-07-29 | 794 | 808 | 787 | 806 | 70,400 | 806 |
| 2024-07-26 | 793 | 796 | 772 | 784 | 199,000 | 784 |
| 2024-07-25 | 797 | 801 | 784 | 784 | 191,200 | 784 |
| 2024-07-24 | 825 | 826 | 809 | 809 | 140,200 | 809 |
| 2024-07-23 | 830 | 833 | 823 | 828 | 60,600 | 828 |
| 2024-07-22 | 836 | 840 | 820 | 821 | 165,800 | 821 |
| 2024-07-19 | 853 | 853 | 830 | 835 | 210,500 | 835 |
| 2024-07-18 | 847 | 868 | 846 | 852 | 171,700 | 852 |
| 2024-07-17 | 843 | 863 | 839 | 853 | 201,100 | 853 |
| 2024-07-16 | 848 | 851 | 833 | 833 | 113,500 | 833 |
| 2024-07-12 | 830 | 847 | 827 | 839 | 128,700 | 839 |
| 2024-07-11 | 845 | 847 | 829 | 838 | 257,200 | 838 |
| 2024-07-10 | 844 | 844 | 820 | 830 | 207,100 | 830 |
| 2024-07-09 | 837 | 848 | 831 | 840 | 149,300 | 840 |
| 2024-07-08 | 844 | 849 | 837 | 837 | 195,200 | 837 |
| 2024-07-05 | 858 | 863 | 845 | 845 | 147,600 | 845 |
| 2024-07-04 | 848 | 867 | 846 | 858 | 150,200 | 858 |
| 2024-07-03 | 868 | 868 | 847 | 853 | 226,600 | 853 |
| 2024-07-02 | 871 | 873 | 862 | 862 | 171,100 | 862 |
| 2024-07-01 | 886 | 897 | 870 | 873 | 150,300 | 873 |
| 2024-06-28 | 890 | 893 | 873 | 877 | 179,400 | 877 |
| 2024-06-27 | 882 | 890 | 880 | 889 | 84,900 | 889 |
| 2024-06-26 | 884 | 893 | 876 | 886 | 137,000 | 886 |
| 2024-06-25 | 883 | 894 | 876 | 887 | 149,600 | 887 |
| 2024-06-24 | 867 | 876 | 863 | 868 | 128,600 | 868 |
| 2024-06-21 | 863 | 875 | 861 | 866 | 221,500 | 866 |
| 2024-06-20 | 881 | 882 | 866 | 869 | 205,200 | 869 |
| 2024-06-19 | 894 | 899 | 881 | 888 | 91,700 | 888 |
| 2024-06-18 | 895 | 898 | 878 | 883 | 181,300 | 883 |
| 2024-06-17 | 910 | 912 | 883 | 892 | 258,300 | 892 |
| 2024-06-14 | 887 | 921 | 885 | 919 | 281,400 | 919 |
| 2024-06-13 | 917 | 917 | 892 | 894 | 252,100 | 894 |
| 2024-06-12 | 899 | 919 | 895 | 912 | 233,100 | 912 |
| 2024-06-11 | 908 | 924 | 893 | 893 | 268,600 | 893 |
| 2024-06-10 | 884 | 893 | 880 | 893 | 119,000 | 893 |
| 2024-06-07 | 864 | 880 | 861 | 871 | 144,800 | 871 |
| 2024-06-06 | 902 | 903 | 870 | 871 | 232,100 | 871 |
| 2024-06-05 | 894 | 900 | 887 | 893 | 252,800 | 893 |
| 2024-06-04 | 918 | 928 | 906 | 909 | 198,400 | 909 |
| 2024-06-03 | 942 | 947 | 919 | 919 | 190,300 | 919 |
| 2024-05-31 | 923 | 936 | 922 | 933 | 168,300 | 933 |
| 2024-05-30 | 938 | 947 | 912 | 931 | 244,300 | 931 |
| 2024-05-29 | 979 | 985 | 952 | 953 | 165,000 | 953 |
| 2024-05-28 | 968 | 988 | 966 | 972 | 100,000 | 972 |
| 2024-05-27 | 982 | 988 | 968 | 974 | 136,800 | 974 |
| 2024-05-24 | 988 | 1,001 | 986 | 986 | 125,900 | 986 |
| 2024-05-23 | 1,014 | 1,015 | 991 | 1,002 | 188,100 | 1,002 |
| 2024-05-22 | 1,031 | 1,051 | 1,011 | 1,014 | 463,200 | 1,014 |
| 2024-05-21 | 1,016 | 1,033 | 985 | 994 | 450,600 | 994 |
| 2024-05-20 | 1,009 | 1,029 | 1,005 | 1,019 | 367,500 | 1,019 |
| 2024-05-17 | 1,052 | 1,070 | 1,018 | 1,028 | 584,800 | 1,028 |
| 2024-05-16 | 1,010 | 1,070 | 1,005 | 1,047 | 1,358,400 | 1,047 |
| 2024-05-15 | 885 | 1,034 | 865 | 1,034 | 1,822,400 | 1,034 |
| 2024-05-14 | 905 | 905 | 877 | 884 | 303,300 | 884 |
| 2024-05-13 | 908 | 912 | 886 | 907 | 248,000 | 907 |
| 2024-05-10 | 906 | 915 | 895 | 913 | 236,200 | 913 |
| 2024-05-09 | 896 | 901 | 871 | 884 | 364,800 | 884 |
| 2024-05-08 | 908 | 915 | 904 | 906 | 176,000 | 906 |
| 2024-05-07 | 943 | 943 | 908 | 913 | 220,800 | 913 |
| 2024-05-02 | 925 | 950 | 921 | 930 | 207,800 | 930 |
| 2024-05-01 | 931 | 937 | 910 | 916 | 228,200 | 916 |
| 2024-04-30 | 912 | 960 | 912 | 942 | 329,600 | 942 |
| 2024-04-26 | 899 | 909 | 888 | 899 | 190,300 | 899 |
| 2024-04-25 | 915 | 920 | 903 | 906 | 245,800 | 906 |
| 2024-04-24 | 925 | 934 | 915 | 923 | 308,900 | 923 |
| 2024-04-23 | 934 | 938 | 907 | 922 | 212,300 | 922 |
| 2024-04-22 | 932 | 954 | 915 | 923 | 283,200 | 923 |
| 2024-04-19 | 925 | 933 | 900 | 909 | 364,100 | 909 |
| 2024-04-18 | 916 | 950 | 916 | 940 | 196,500 | 940 |
| 2024-04-17 | 948 | 952 | 913 | 927 | 307,700 | 927 |
| 2024-04-16 | 980 | 980 | 933 | 933 | 451,000 | 933 |
| 2024-04-15 | 983 | 1,013 | 966 | 1,001 | 474,100 | 1,001 |
| 2024-04-12 | 942 | 1,009 | 941 | 998 | 857,700 | 998 |
| 2024-04-11 | 915 | 929 | 907 | 923 | 206,900 | 923 |
| 2024-04-10 | 928 | 942 | 919 | 927 | 239,700 | 927 |
| 2024-04-09 | 895 | 925 | 895 | 916 | 274,300 | 916 |
| 2024-04-08 | 916 | 916 | 878 | 891 | 296,000 | 891 |
| 2024-04-05 | 914 | 914 | 898 | 906 | 258,100 | 906 |
| 2024-04-04 | 936 | 936 | 922 | 929 | 142,700 | 929 |
| 2024-04-03 | 909 | 944 | 906 | 925 | 226,900 | 925 |
| 2024-04-02 | 938 | 946 | 918 | 923 | 180,300 | 923 |
| 2024-04-01 | 972 | 972 | 936 | 937 | 272,900 | 937 |
| 2024-03-29 | 966 | 988 | 956 | 973 | 286,200 | 973 |
| 2024-03-28 | 940 | 970 | 938 | 952 | 158,800 | 952 |
| 2024-03-27 | 956 | 973 | 952 | 956 | 192,800 | 956 |
| 2024-03-26 | 970 | 970 | 945 | 956 | 216,900 | 956 |
| 2024-03-25 | 976 | 978 | 959 | 959 | 227,300 | 959 |
| 2024-03-22 | 969 | 976 | 950 | 974 | 374,800 | 974 |
| 2024-03-21 | 895 | 973 | 895 | 966 | 682,900 | 966 |
| 2024-03-19 | 885 | 891 | 872 | 885 | 302,800 | 885 |
| 2024-03-18 | 905 | 909 | 889 | 892 | 173,500 | 892 |
| 2024-03-15 | 896 | 900 | 888 | 894 | 197,700 | 894 |
| 2024-03-14 | 880 | 905 | 880 | 901 | 186,900 | 901 |
| 2024-03-13 | 905 | 914 | 873 | 882 | 324,300 | 882 |
| 2024-03-12 | 880 | 901 | 876 | 894 | 205,400 | 894 |
| 2024-03-11 | 917 | 920 | 880 | 890 | 382,500 | 890 |
| 2024-03-08 | 900 | 935 | 893 | 932 | 282,300 | 932 |
| 2024-03-07 | 937 | 937 | 897 | 905 | 339,000 | 905 |
| 2024-03-06 | 919 | 938 | 910 | 924 | 344,400 | 924 |
| 2024-03-05 | 893 | 932 | 890 | 920 | 406,400 | 920 |
| 2024-03-04 | 900 | 904 | 884 | 898 | 277,200 | 898 |
| 2024-03-01 | 920 | 925 | 897 | 900 | 294,300 | 900 |
| 2024-02-29 | 877 | 908 | 873 | 907 | 561,100 | 907 |
| 2024-02-28 | 853 | 876 | 852 | 870 | 286,300 | 870 |
| 2024-02-27 | 848 | 880 | 848 | 853 | 341,400 | 853 |
| 2024-02-26 | 849 | 865 | 833 | 848 | 307,300 | 848 |
| 2024-02-22 | 819 | 838 | 811 | 837 | 305,300 | 837 |
| 2024-02-21 | 820 | 825 | 808 | 808 | 275,500 | 808 |
| 2024-02-20 | 846 | 847 | 826 | 826 | 245,500 | 826 |
| 2024-02-19 | 857 | 860 | 841 | 848 | 300,800 | 848 |
| 2024-02-16 | 822 | 874 | 818 | 857 | 576,300 | 857 |
| 2024-02-15 | 822 | 831 | 816 | 819 | 236,400 | 819 |
| 2024-02-14 | 824 | 828 | 797 | 802 | 290,200 | 802 |
| 2024-02-13 | 844 | 860 | 820 | 841 | 385,500 | 841 |
| 2024-02-09 | 817 | 856 | 796 | 837 | 775,900 | 837 |
| 2024-02-08 | 811 | 824 | 777 | 824 | 988,800 | 824 |
| 2024-02-07 | 794 | 810 | 788 | 809 | 232,500 | 809 |
| 2024-02-06 | 792 | 800 | 784 | 795 | 171,600 | 795 |
| 2024-02-05 | 800 | 800 | 783 | 797 | 255,400 | 797 |
| 2024-02-02 | 795 | 795 | 779 | 785 | 223,700 | 785 |
| 2024-02-01 | 801 | 808 | 792 | 796 | 173,000 | 796 |
| 2024-01-31 | 797 | 813 | 795 | 813 | 247,900 | 813 |
| 2024-01-30 | 828 | 828 | 795 | 797 | 373,400 | 797 |
| 2024-01-29 | 784 | 840 | 783 | 833 | 743,000 | 833 |
| 2024-01-26 | 785 | 793 | 765 | 774 | 428,700 | 774 |
| 2024-01-25 | 771 | 807 | 766 | 796 | 710,700 | 796 |
| 2024-01-24 | 768 | 780 | 760 | 770 | 257,600 | 770 |
| 2024-01-23 | 791 | 793 | 764 | 768 | 438,300 | 768 |
| 2024-01-22 | 803 | 804 | 780 | 796 | 370,400 | 796 |
| 2024-01-19 | 802 | 821 | 795 | 806 | 374,000 | 806 |
| 2024-01-18 | 783 | 803 | 782 | 801 | 212,500 | 801 |
| 2024-01-17 | 800 | 810 | 784 | 785 | 331,300 | 785 |
| 2024-01-16 | 824 | 824 | 800 | 801 | 344,800 | 801 |
| 2024-01-15 | 800 | 841 | 800 | 830 | 504,600 | 830 |
| 2024-01-12 | 792 | 798 | 779 | 796 | 268,700 | 796 |
| 2024-01-11 | 789 | 793 | 774 | 777 | 326,500 | 777 |
| 2024-01-10 | 800 | 803 | 771 | 774 | 320,000 | 774 |
| 2024-01-09 | 817 | 817 | 790 | 793 | 466,900 | 793 |
| 2024-01-05 | 840 | 844 | 817 | 817 | 248,000 | 817 |
| 2024-01-04 | 798 | 838 | 793 | 826 | 572,400 | 826 |
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
