6330 東洋エンジニアリング(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-06-08 | 567 | 570 | 564 | 567 | 85,500 | 567 |
2023-06-07 | 570 | 571 | 560 | 564 | 147,300 | 564 |
2023-06-06 | 548 | 564 | 547 | 563 | 162,400 | 563 |
2023-06-05 | 548 | 552 | 546 | 551 | 148,600 | 551 |
2023-06-02 | 525 | 538 | 524 | 536 | 122,300 | 536 |
2023-06-01 | 524 | 527 | 521 | 523 | 100,400 | 523 |
2023-05-31 | 535 | 537 | 525 | 525 | 181,300 | 525 |
2023-05-30 | 540 | 546 | 535 | 536 | 114,400 | 536 |
2023-05-29 | 551 | 553 | 545 | 546 | 85,800 | 546 |
2023-05-26 | 552 | 555 | 546 | 546 | 105,600 | 546 |
2023-05-25 | 552 | 558 | 548 | 555 | 98,200 | 555 |
2023-05-24 | 561 | 566 | 552 | 552 | 104,200 | 552 |
2023-05-23 | 564 | 570 | 558 | 561 | 174,300 | 561 |
2023-05-22 | 558 | 571 | 558 | 563 | 78,300 | 563 |
2023-05-19 | 558 | 565 | 558 | 562 | 80,700 | 562 |
2023-05-18 | 570 | 570 | 556 | 557 | 151,500 | 557 |
2023-05-17 | 563 | 566 | 555 | 561 | 145,700 | 561 |
2023-05-16 | 570 | 571 | 559 | 564 | 139,100 | 564 |
2023-05-15 | 569 | 575 | 559 | 565 | 322,700 | 565 |
2023-05-12 | 597 | 605 | 568 | 568 | 341,500 | 568 |
2023-05-11 | 609 | 616 | 591 | 594 | 197,500 | 594 |
2023-05-10 | 597 | 619 | 590 | 613 | 400,600 | 613 |
2023-05-09 | 585 | 598 | 584 | 595 | 204,700 | 595 |
2023-05-08 | 577 | 590 | 570 | 580 | 149,500 | 580 |
2023-05-02 | 577 | 583 | 570 | 579 | 129,000 | 579 |
2023-05-01 | 581 | 582 | 575 | 578 | 60,700 | 578 |
2023-04-28 | 577 | 578 | 571 | 578 | 92,400 | 578 |
2023-04-27 | 557 | 571 | 556 | 569 | 84,600 | 569 |
2023-04-26 | 563 | 564 | 557 | 559 | 61,000 | 559 |
2023-04-25 | 571 | 575 | 567 | 568 | 83,900 | 568 |
2023-04-24 | 562 | 568 | 561 | 564 | 38,800 | 564 |
2023-04-21 | 559 | 565 | 558 | 560 | 42,700 | 560 |
2023-04-20 | 553 | 563 | 553 | 559 | 63,700 | 559 |
2023-04-19 | 564 | 564 | 555 | 559 | 68,500 | 559 |
2023-04-18 | 574 | 576 | 566 | 566 | 91,300 | 566 |
2023-04-17 | 569 | 575 | 567 | 573 | 60,000 | 573 |
2023-04-14 | 570 | 572 | 566 | 568 | 94,600 | 568 |
2023-04-13 | 571 | 572 | 564 | 566 | 54,600 | 566 |
2023-04-12 | 563 | 574 | 562 | 574 | 101,500 | 574 |
2023-04-11 | 563 | 563 | 558 | 558 | 53,400 | 558 |
2023-04-10 | 560 | 562 | 551 | 557 | 69,300 | 557 |
2023-04-07 | 556 | 562 | 555 | 555 | 69,400 | 555 |
2023-04-06 | 568 | 569 | 554 | 555 | 130,800 | 555 |
2023-04-05 | 574 | 579 | 572 | 574 | 135,200 | 574 |
2023-04-04 | 582 | 587 | 575 | 582 | 140,300 | 582 |
2023-04-03 | 575 | 584 | 567 | 580 | 265,700 | 580 |
2023-03-31 | 568 | 573 | 559 | 565 | 188,700 | 565 |
2023-03-30 | 552 | 569 | 552 | 563 | 172,000 | 563 |
2023-03-29 | 548 | 557 | 546 | 553 | 173,400 | 553 |
2023-03-28 | 546 | 547 | 538 | 544 | 167,400 | 544 |
2023-03-27 | 529 | 548 | 526 | 539 | 289,300 | 539 |
2023-03-24 | 513 | 520 | 511 | 519 | 94,600 | 519 |
2023-03-23 | 510 | 517 | 507 | 517 | 95,400 | 517 |
2023-03-22 | 517 | 522 | 513 | 517 | 170,500 | 517 |
2023-03-20 | 502 | 509 | 497 | 507 | 236,200 | 507 |
2023-03-17 | 525 | 525 | 503 | 505 | 358,200 | 505 |
2023-03-16 | 529 | 530 | 512 | 515 | 384,300 | 515 |
2023-03-15 | 544 | 549 | 533 | 544 | 236,500 | 544 |
2023-03-14 | 550 | 550 | 536 | 540 | 288,200 | 540 |
2023-03-13 | 570 | 570 | 558 | 560 | 246,000 | 560 |
2023-03-10 | 583 | 585 | 573 | 582 | 336,200 | 582 |
2023-03-09 | 600 | 600 | 590 | 593 | 141,900 | 593 |
2023-03-08 | 597 | 600 | 594 | 596 | 187,600 | 596 |
2023-03-07 | 606 | 608 | 601 | 602 | 74,400 | 602 |
2023-03-06 | 605 | 613 | 598 | 605 | 143,300 | 605 |
2023-03-03 | 593 | 602 | 592 | 600 | 219,400 | 600 |
2023-03-02 | 595 | 600 | 589 | 590 | 102,500 | 590 |
2023-03-01 | 584 | 595 | 581 | 591 | 156,300 | 591 |
2023-02-28 | 595 | 595 | 587 | 587 | 113,000 | 587 |
2023-02-27 | 584 | 595 | 583 | 592 | 148,000 | 592 |
2023-02-24 | 592 | 602 | 580 | 584 | 300,100 | 584 |
2023-02-22 | 588 | 604 | 588 | 593 | 144,400 | 593 |
2023-02-21 | 585 | 601 | 583 | 596 | 178,500 | 596 |
2023-02-20 | 589 | 592 | 581 | 584 | 111,400 | 584 |
2023-02-17 | 578 | 592 | 578 | 588 | 123,900 | 588 |
2023-02-16 | 588 | 592 | 582 | 588 | 181,700 | 588 |
2023-02-15 | 581 | 588 | 577 | 586 | 185,900 | 586 |
2023-02-14 | 580 | 584 | 572 | 580 | 188,100 | 580 |
2023-02-13 | 587 | 587 | 570 | 574 | 297,300 | 574 |
2023-02-10 | 608 | 608 | 578 | 590 | 436,800 | 590 |
2023-02-09 | 599 | 620 | 598 | 618 | 573,700 | 618 |
2023-02-08 | 595 | 605 | 595 | 596 | 138,500 | 596 |
2023-02-07 | 602 | 605 | 592 | 592 | 92,800 | 592 |
2023-02-06 | 603 | 607 | 600 | 604 | 97,000 | 604 |
2023-02-03 | 600 | 610 | 595 | 598 | 101,700 | 598 |
2023-02-02 | 606 | 606 | 590 | 603 | 157,700 | 603 |
2023-02-01 | 613 | 617 | 605 | 607 | 64,600 | 607 |
2023-01-31 | 605 | 612 | 602 | 611 | 116,300 | 611 |
2023-01-30 | 615 | 617 | 602 | 602 | 171,900 | 602 |
2023-01-27 | 620 | 620 | 612 | 617 | 118,000 | 617 |
2023-01-26 | 629 | 632 | 615 | 616 | 162,400 | 616 |
2023-01-25 | 599 | 638 | 595 | 628 | 672,700 | 628 |
2023-01-24 | 601 | 601 | 592 | 599 | 137,600 | 599 |
2023-01-23 | 594 | 598 | 589 | 598 | 109,700 | 598 |
2023-01-20 | 589 | 591 | 582 | 587 | 71,600 | 587 |
2023-01-19 | 580 | 590 | 572 | 586 | 199,100 | 586 |
2023-01-18 | 587 | 587 | 575 | 580 | 138,900 | 580 |
2023-01-17 | 584 | 592 | 583 | 585 | 61,500 | 585 |
2023-01-16 | 596 | 596 | 578 | 582 | 113,300 | 582 |
2023-01-13 | 596 | 605 | 594 | 597 | 116,400 | 597 |
2023-01-12 | 594 | 599 | 590 | 597 | 96,500 | 597 |
2023-01-11 | 594 | 594 | 588 | 591 | 60,500 | 591 |
2023-01-10 | 585 | 594 | 582 | 592 | 119,500 | 592 |
2023-01-06 | 568 | 581 | 567 | 579 | 101,100 | 579 |
2023-01-05 | 557 | 568 | 553 | 568 | 117,000 | 568 |
2023-01-04 | 555 | 559 | 545 | 559 | 147,100 | 559 |
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