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