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
2022-06-2462463561663587,900635
2022-06-2361062360762343,200623
2022-06-2262362360861472,200614
2022-06-2160562360561874,600618
2022-06-20620621590598106,400598
2022-06-17614623601619108,800619
2022-06-16630647624624120,300624
2022-06-15635640618620100,000620
2022-06-14629636620636119,300636
2022-06-13651658639643126,000643
2022-06-10667673660664138,800664
2022-06-09685694673673225,500673
2022-06-08653682653681261,800681
2022-06-0767567565666197,500661
2022-06-06647670647670193,300670
2022-06-03663663649655139,400655
2022-06-02634657631656192,000656
2022-06-01621640620640105,800640
2022-05-3163163261962085,400620
2022-05-30631637629636197,400636
2022-05-27618625614625100,700625
2022-05-2660261960261073,300610
2022-05-25613613599603111,400603
2022-05-24626630606612167,700612
2022-05-23639644626626123,100626
2022-05-2063363462563385,600633
2022-05-19618637618633106,900633
2022-05-18641643630634207,500634
2022-05-17625642623641230,500641
2022-05-16603617601616226,100616
2022-05-13559595557593221,800593
2022-05-12596606555555324,900555
2022-05-11604613600606126,200606
2022-05-10606610589610133,900610
2022-05-09617617603616131,100616
2022-05-06610628604623120,700623
2022-05-0260561560460492,000604
2022-04-28604614594612198,100612
2022-04-27591600586599217,500599
2022-04-26597604580601191,700601
2022-04-25615615593601323,900601
2022-04-22631634615633174,200633
2022-04-21654654640641150,600641
2022-04-20646654641650129,300650
2022-04-1963964163163690,200636
2022-04-18655656631635185,700635
2022-04-15654665649662108,200662
2022-04-14643666630660306,000660
2022-04-13623636619636119,100636
2022-04-12632646621622126,500622
2022-04-11653662639640163,000640
2022-04-08638658634657285,100657
2022-04-07615631605627196,200627
2022-04-06640641623624136,900624
2022-04-05653658645647159,700647
2022-04-04638652635646100,600646
2022-04-01630642624638149,800638
2022-03-31653659637637184,000637
2022-03-30688688651660348,400660
2022-03-29652678633673435,000673
2022-03-28662665640647206,700647
2022-03-25679683658667305,800667
2022-03-24659680654670465,800670
2022-03-23696709661665975,300665
2022-03-22637687630687742,600687
2022-03-18617624612617290,900617
2022-03-17635650616619390,100619
2022-03-16624632616629249,400629
2022-03-15602621598612328,900612
2022-03-14641654607612834,700612
2022-03-11584641580631977,800631
2022-03-10567590561590323,000590
2022-03-09535559535553307,100553
2022-03-08558567541542391,300542
2022-03-07545563544559357,100559
2022-03-04544553535545138,900545
2022-03-03550557541541199,300541
2022-03-02555568544544239,100544
2022-03-01563563550560267,400560
2022-02-28542562538553320,700553
2022-02-25520532515532286,000532
2022-02-24531534509515457,400515
2022-02-22550555534539290,000539
2022-02-21589589563566216,400566
2022-02-18596604593596125,500596
2022-02-17601606591606160,700606
2022-02-16610617594594254,100594
2022-02-15601610598602215,900602
2022-02-14613631606606367,700606
2022-02-10680685622623494,800623
2022-02-09668678665670115,400670
2022-02-0867067866567273,700672
2022-02-0766867366266874,800668
2022-02-0466367366067095,400670
2022-02-0366467166166596,700665
2022-02-0265267365266988,600669
2022-02-0166166864664876,600648
2022-01-31647658641656122,300656
2022-01-28637646632646103,700646
2022-01-27646657623627171,900627
2022-01-26657660646646141,700646
2022-01-25675675642650176,500650
2022-01-2466767866367873,500678
2022-01-21661677650677131,000677
2022-01-20659675653674131,900674
2022-01-19676685661663215,400663
2022-01-18712712684686157,700686
2022-01-1770371569870094,500700
2022-01-14713714701703159,600703
2022-01-1373073572272268,700722
2022-01-12710733710729150,200729
2022-01-11720726702710105,000710
2022-01-07712721693705183,000705
2022-01-06716716698705168,900705
2022-01-05725728720725105,500725
2022-01-04718723704714118,600714

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