6330 東洋エンジニアリング(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-06-24 | 624 | 635 | 616 | 635 | 87,900 | 635 |
2022-06-23 | 610 | 623 | 607 | 623 | 43,200 | 623 |
2022-06-22 | 623 | 623 | 608 | 614 | 72,200 | 614 |
2022-06-21 | 605 | 623 | 605 | 618 | 74,600 | 618 |
2022-06-20 | 620 | 621 | 590 | 598 | 106,400 | 598 |
2022-06-17 | 614 | 623 | 601 | 619 | 108,800 | 619 |
2022-06-16 | 630 | 647 | 624 | 624 | 120,300 | 624 |
2022-06-15 | 635 | 640 | 618 | 620 | 100,000 | 620 |
2022-06-14 | 629 | 636 | 620 | 636 | 119,300 | 636 |
2022-06-13 | 651 | 658 | 639 | 643 | 126,000 | 643 |
2022-06-10 | 667 | 673 | 660 | 664 | 138,800 | 664 |
2022-06-09 | 685 | 694 | 673 | 673 | 225,500 | 673 |
2022-06-08 | 653 | 682 | 653 | 681 | 261,800 | 681 |
2022-06-07 | 675 | 675 | 656 | 661 | 97,500 | 661 |
2022-06-06 | 647 | 670 | 647 | 670 | 193,300 | 670 |
2022-06-03 | 663 | 663 | 649 | 655 | 139,400 | 655 |
2022-06-02 | 634 | 657 | 631 | 656 | 192,000 | 656 |
2022-06-01 | 621 | 640 | 620 | 640 | 105,800 | 640 |
2022-05-31 | 631 | 632 | 619 | 620 | 85,400 | 620 |
2022-05-30 | 631 | 637 | 629 | 636 | 197,400 | 636 |
2022-05-27 | 618 | 625 | 614 | 625 | 100,700 | 625 |
2022-05-26 | 602 | 619 | 602 | 610 | 73,300 | 610 |
2022-05-25 | 613 | 613 | 599 | 603 | 111,400 | 603 |
2022-05-24 | 626 | 630 | 606 | 612 | 167,700 | 612 |
2022-05-23 | 639 | 644 | 626 | 626 | 123,100 | 626 |
2022-05-20 | 633 | 634 | 625 | 633 | 85,600 | 633 |
2022-05-19 | 618 | 637 | 618 | 633 | 106,900 | 633 |
2022-05-18 | 641 | 643 | 630 | 634 | 207,500 | 634 |
2022-05-17 | 625 | 642 | 623 | 641 | 230,500 | 641 |
2022-05-16 | 603 | 617 | 601 | 616 | 226,100 | 616 |
2022-05-13 | 559 | 595 | 557 | 593 | 221,800 | 593 |
2022-05-12 | 596 | 606 | 555 | 555 | 324,900 | 555 |
2022-05-11 | 604 | 613 | 600 | 606 | 126,200 | 606 |
2022-05-10 | 606 | 610 | 589 | 610 | 133,900 | 610 |
2022-05-09 | 617 | 617 | 603 | 616 | 131,100 | 616 |
2022-05-06 | 610 | 628 | 604 | 623 | 120,700 | 623 |
2022-05-02 | 605 | 615 | 604 | 604 | 92,000 | 604 |
2022-04-28 | 604 | 614 | 594 | 612 | 198,100 | 612 |
2022-04-27 | 591 | 600 | 586 | 599 | 217,500 | 599 |
2022-04-26 | 597 | 604 | 580 | 601 | 191,700 | 601 |
2022-04-25 | 615 | 615 | 593 | 601 | 323,900 | 601 |
2022-04-22 | 631 | 634 | 615 | 633 | 174,200 | 633 |
2022-04-21 | 654 | 654 | 640 | 641 | 150,600 | 641 |
2022-04-20 | 646 | 654 | 641 | 650 | 129,300 | 650 |
2022-04-19 | 639 | 641 | 631 | 636 | 90,200 | 636 |
2022-04-18 | 655 | 656 | 631 | 635 | 185,700 | 635 |
2022-04-15 | 654 | 665 | 649 | 662 | 108,200 | 662 |
2022-04-14 | 643 | 666 | 630 | 660 | 306,000 | 660 |
2022-04-13 | 623 | 636 | 619 | 636 | 119,100 | 636 |
2022-04-12 | 632 | 646 | 621 | 622 | 126,500 | 622 |
2022-04-11 | 653 | 662 | 639 | 640 | 163,000 | 640 |
2022-04-08 | 638 | 658 | 634 | 657 | 285,100 | 657 |
2022-04-07 | 615 | 631 | 605 | 627 | 196,200 | 627 |
2022-04-06 | 640 | 641 | 623 | 624 | 136,900 | 624 |
2022-04-05 | 653 | 658 | 645 | 647 | 159,700 | 647 |
2022-04-04 | 638 | 652 | 635 | 646 | 100,600 | 646 |
2022-04-01 | 630 | 642 | 624 | 638 | 149,800 | 638 |
2022-03-31 | 653 | 659 | 637 | 637 | 184,000 | 637 |
2022-03-30 | 688 | 688 | 651 | 660 | 348,400 | 660 |
2022-03-29 | 652 | 678 | 633 | 673 | 435,000 | 673 |
2022-03-28 | 662 | 665 | 640 | 647 | 206,700 | 647 |
2022-03-25 | 679 | 683 | 658 | 667 | 305,800 | 667 |
2022-03-24 | 659 | 680 | 654 | 670 | 465,800 | 670 |
2022-03-23 | 696 | 709 | 661 | 665 | 975,300 | 665 |
2022-03-22 | 637 | 687 | 630 | 687 | 742,600 | 687 |
2022-03-18 | 617 | 624 | 612 | 617 | 290,900 | 617 |
2022-03-17 | 635 | 650 | 616 | 619 | 390,100 | 619 |
2022-03-16 | 624 | 632 | 616 | 629 | 249,400 | 629 |
2022-03-15 | 602 | 621 | 598 | 612 | 328,900 | 612 |
2022-03-14 | 641 | 654 | 607 | 612 | 834,700 | 612 |
2022-03-11 | 584 | 641 | 580 | 631 | 977,800 | 631 |
2022-03-10 | 567 | 590 | 561 | 590 | 323,000 | 590 |
2022-03-09 | 535 | 559 | 535 | 553 | 307,100 | 553 |
2022-03-08 | 558 | 567 | 541 | 542 | 391,300 | 542 |
2022-03-07 | 545 | 563 | 544 | 559 | 357,100 | 559 |
2022-03-04 | 544 | 553 | 535 | 545 | 138,900 | 545 |
2022-03-03 | 550 | 557 | 541 | 541 | 199,300 | 541 |
2022-03-02 | 555 | 568 | 544 | 544 | 239,100 | 544 |
2022-03-01 | 563 | 563 | 550 | 560 | 267,400 | 560 |
2022-02-28 | 542 | 562 | 538 | 553 | 320,700 | 553 |
2022-02-25 | 520 | 532 | 515 | 532 | 286,000 | 532 |
2022-02-24 | 531 | 534 | 509 | 515 | 457,400 | 515 |
2022-02-22 | 550 | 555 | 534 | 539 | 290,000 | 539 |
2022-02-21 | 589 | 589 | 563 | 566 | 216,400 | 566 |
2022-02-18 | 596 | 604 | 593 | 596 | 125,500 | 596 |
2022-02-17 | 601 | 606 | 591 | 606 | 160,700 | 606 |
2022-02-16 | 610 | 617 | 594 | 594 | 254,100 | 594 |
2022-02-15 | 601 | 610 | 598 | 602 | 215,900 | 602 |
2022-02-14 | 613 | 631 | 606 | 606 | 367,700 | 606 |
2022-02-10 | 680 | 685 | 622 | 623 | 494,800 | 623 |
2022-02-09 | 668 | 678 | 665 | 670 | 115,400 | 670 |
2022-02-08 | 670 | 678 | 665 | 672 | 73,700 | 672 |
2022-02-07 | 668 | 673 | 662 | 668 | 74,800 | 668 |
2022-02-04 | 663 | 673 | 660 | 670 | 95,400 | 670 |
2022-02-03 | 664 | 671 | 661 | 665 | 96,700 | 665 |
2022-02-02 | 652 | 673 | 652 | 669 | 88,600 | 669 |
2022-02-01 | 661 | 668 | 646 | 648 | 76,600 | 648 |
2022-01-31 | 647 | 658 | 641 | 656 | 122,300 | 656 |
2022-01-28 | 637 | 646 | 632 | 646 | 103,700 | 646 |
2022-01-27 | 646 | 657 | 623 | 627 | 171,900 | 627 |
2022-01-26 | 657 | 660 | 646 | 646 | 141,700 | 646 |
2022-01-25 | 675 | 675 | 642 | 650 | 176,500 | 650 |
2022-01-24 | 667 | 678 | 663 | 678 | 73,500 | 678 |
2022-01-21 | 661 | 677 | 650 | 677 | 131,000 | 677 |
2022-01-20 | 659 | 675 | 653 | 674 | 131,900 | 674 |
2022-01-19 | 676 | 685 | 661 | 663 | 215,400 | 663 |
2022-01-18 | 712 | 712 | 684 | 686 | 157,700 | 686 |
2022-01-17 | 703 | 715 | 698 | 700 | 94,500 | 700 |
2022-01-14 | 713 | 714 | 701 | 703 | 159,600 | 703 |
2022-01-13 | 730 | 735 | 722 | 722 | 68,700 | 722 |
2022-01-12 | 710 | 733 | 710 | 729 | 150,200 | 729 |
2022-01-11 | 720 | 726 | 702 | 710 | 105,000 | 710 |
2022-01-07 | 712 | 721 | 693 | 705 | 183,000 | 705 |
2022-01-06 | 716 | 716 | 698 | 705 | 168,900 | 705 |
2022-01-05 | 725 | 728 | 720 | 725 | 105,500 | 725 |
2022-01-04 | 718 | 723 | 704 | 714 | 118,600 | 714 |
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