6330 東洋エンジニアリング(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-2033033932933881,200338
2020-11-1933433832933086,600330
2020-11-18340340331336112,100336
2020-11-17336341332340161,300340
2020-11-16332335325335214,500335
2020-11-13330333321328173,000328
2020-11-12335335318327220,400327
2020-11-11331338324331132,300331
2020-11-10317327317327298,600327
2020-11-09316317302311152,700311
2020-11-0631231730931569,000315
2020-11-05318318305310298,400310
2020-11-04317320314319138,100319
2020-11-02310317309317166,100317
2020-10-30316317304305215,500305
2020-10-29316319310315141,600315
2020-10-28326326312316193,500316
2020-10-27336336325330139,000330
2020-10-26333339332338158,500338
2020-10-23331333325331115,900331
2020-10-2232532932332683,600326
2020-10-2131932631932487,900324
2020-10-20325325317318100,000318
2020-10-19310326310323170,000323
2020-10-16318318305306182,300306
2020-10-15323324315315199,000315
2020-10-14329330320323273,000323
2020-10-13331339329335160,900335
2020-10-12332335320329231,200329
2020-10-09336337329334202,000334
2020-10-08341344333336166,300336
2020-10-07337343332342131,200342
2020-10-0634134833734291,000342
2020-10-05328341328341206,400341
2020-10-02341343323324247,300324
2020-09-30346352339339219,100339
2020-09-29355357346346117,300346
2020-09-28347352346352152,200352
2020-09-25341353341344283,900344
2020-09-24348350328335320,500335
2020-09-23351353342348228,400348
2020-09-18340360336360494,600360
2020-09-17345347335336178,100336
2020-09-16342346327340201,400340
2020-09-15340345329343186,600343
2020-09-14342347335339195,500339
2020-09-11330337324334172,800334
2020-09-1032733132332597,800325
2020-09-09323334321328191,800328
2020-09-08324326317326176,700326
2020-09-07310327310319150,700319
2020-09-04315320305318231,800318
2020-09-03319325314322203,300322
2020-09-02322342312318446,700318
2020-09-0131732131531974,300319
2020-08-31321327320320127,200320
2020-08-28321334318320164,600320
2020-08-2733133132232295,200322
2020-08-2633033332533097,000330
2020-08-25314336312336244,300336
2020-08-24320320308309155,500309
2020-08-2132332631731973,200319
2020-08-2031832631632391,900323
2020-08-1932132431731983,500319
2020-08-1832532731832589,600325
2020-08-1733133332632880,900328
2020-08-1433933933133365,200333
2020-08-13345350333340233,400340
2020-08-12347348334345149,300345
2020-08-11335345334344110,800344
2020-08-0733333632733384,900333
2020-08-0633033532633469,100334
2020-08-0532133331633276,900332
2020-08-0431833131532793,600327
2020-08-0331031530731278,800312
2020-07-31312321298302264,300302
2020-07-30329329320320105,000320
2020-07-29335336327327136,200327
2020-07-2835335333733887,900338
2020-07-2734535333835379,900353
2020-07-2235435734634696,500346
2020-07-2134735134234975,800349
2020-07-2034834934034665,500346
2020-07-1736036034734859,100348
2020-07-1635836235035570,400355
2020-07-15355366353359117,600359
2020-07-1435435534835174,700351
2020-07-13341353340353154,800353
2020-07-1033533833233395,600333
2020-07-09345346337337104,400337
2020-07-0834735434234593,100345
2020-07-07360360345347129,300347
2020-07-06335362335362244,200362
2020-07-03339342330333118,500333
2020-07-02342343334336125,600336
2020-07-01346347336338121,100338
2020-06-30347354345345153,100345
2020-06-29350350336339173,800339
2020-06-2635536335435799,100357
2020-06-25354358351353240,800353
2020-06-24371371358358249,700358
2020-06-23385385372374123,900374
2020-06-22381381371378143,700378
2020-06-19383389381381168,300381
2020-06-18392397381383314,100383
2020-06-17404405393400189,700400
2020-06-16391411391410151,100410
2020-06-15401403382383179,100383
2020-06-12390403375400391,300400
2020-06-11443443414417272,500417
2020-06-10447454439450183,100450
2020-06-09464464438442278,000442
2020-06-08435465434463324,200463
2020-06-05408427406427200,300427
2020-06-04426426410414145,300414
2020-06-03425428416421143,000421
2020-06-0241742141341971,600419
2020-06-01409418405411121,000411
2020-05-29422422404404208,400404
2020-05-28414439414425259,800425
2020-05-27390408386408169,900408
2020-05-26380389380387129,500387
2020-05-2537137636537376,200373
2020-05-22372372355358126,400358
2020-05-2137237836537293,600372
2020-05-20364368358364100,100364
2020-05-19364370361367143,800367
2020-05-18362362341354165,900354
2020-05-15372378357362129,400362
2020-05-14384387367372248,200372
2020-05-13382390371389109,000389
2020-05-12392392380386101,900386
2020-05-11379390374387151,200387
2020-05-08357371354371109,400371
2020-05-0734635434634983,000349
2020-05-01377377352353204,800353
2020-04-30359392359382329,000382
2020-04-28351354342350116,000350
2020-04-2734735034335089,700350
2020-04-24343345333345183,200345
2020-04-23318341318339180,400339
2020-04-22315317305315226,900315
2020-04-21328329318323180,500323
2020-04-20334341331334169,200334
2020-04-17324339324332106,100332
2020-04-16320325314324141,900324
2020-04-15335335323326177,900326
2020-04-14331342327339165,700339
2020-04-1333834433433591,400335
2020-04-10344348330339138,800339
2020-04-09340347337345109,000345
2020-04-08338340321335185,600335
2020-04-07321338319338183,400338
2020-04-06295323290316211,700316
2020-04-03308310295301159,200301
2020-04-02300310295301185,700301
2020-04-01315330306308192,600308
2020-03-31335342322324176,300324
2020-03-30345345323339165,300339
2020-03-27347356326351461,600351
2020-03-26343346325340422,100340
2020-03-25329344312344613,200344
2020-03-24283302277290545,900290
2020-03-23275280265275557,000275
2020-03-19313315281283512,300283
2020-03-18320328303303359,700303
2020-03-17299324295318397,900318
2020-03-16318333310310321,300310
2020-03-13311327305311592,200311
2020-03-12359366340343487,700343
2020-03-11392400372373421,100373
2020-03-10378389351384447,100384
2020-03-09421426385386418,100386
2020-03-06457459441444289,200444
2020-03-05484486468471164,200471
2020-03-04465481462475203,500475
2020-03-03500504474476353,300476
2020-03-02457486452482525,700482
2020-02-28480490460465572,100465
2020-02-27535535506508344,200508
2020-02-26534549532543270,200543
2020-02-25546556538546262,600546
2020-02-21573577569575194,900575
2020-02-20593596575575229,400575
2020-02-19590598582586215,400586
2020-02-18599599581583297,700583
2020-02-17624624602604277,000604
2020-02-14640643616625473,100625
2020-02-13605662602644694,500644
2020-02-12610617597598244,300598
2020-02-10592602591602177,100602
2020-02-07592597587592149,900592
2020-02-06586595578591332,300591
2020-02-05568580564574321,400574
2020-02-04559569557564143,700564
2020-02-03553566551558170,800558
2020-01-31571577569573129,300573
2020-01-30577578561569230,700569
2020-01-29592595578579228,000579
2020-01-28599603589589308,700589
2020-01-27601611599609151,900609
2020-01-24621621605614156,800614
2020-01-23625625612612209,800612
2020-01-22620630616627107,400627
2020-01-21628631615624307,400624
2020-01-20623632616627302,300627
2020-01-17638640617632373,700632
2020-01-16646648633639195,300639
2020-01-15660660642648205,100648
2020-01-14658669656663244,100663
2020-01-10669669654657284,400657
2020-01-09675677666669150,600669
2020-01-08682682654665301,200665
2020-01-07688691683687129,900687
2020-01-06700700682684179,100684

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