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
2023-06-0856757056456785,500567
2023-06-07570571560564147,300564
2023-06-06548564547563162,400563
2023-06-05548552546551148,600551
2023-06-02525538524536122,300536
2023-06-01524527521523100,400523
2023-05-31535537525525181,300525
2023-05-30540546535536114,400536
2023-05-2955155354554685,800546
2023-05-26552555546546105,600546
2023-05-2555255854855598,200555
2023-05-24561566552552104,200552
2023-05-23564570558561174,300561
2023-05-2255857155856378,300563
2023-05-1955856555856280,700562
2023-05-18570570556557151,500557
2023-05-17563566555561145,700561
2023-05-16570571559564139,100564
2023-05-15569575559565322,700565
2023-05-12597605568568341,500568
2023-05-11609616591594197,500594
2023-05-10597619590613400,600613
2023-05-09585598584595204,700595
2023-05-08577590570580149,500580
2023-05-02577583570579129,000579
2023-05-0158158257557860,700578
2023-04-2857757857157892,400578
2023-04-2755757155656984,600569
2023-04-2656356455755961,000559
2023-04-2557157556756883,900568
2023-04-2456256856156438,800564
2023-04-2155956555856042,700560
2023-04-2055356355355963,700559
2023-04-1956456455555968,500559
2023-04-1857457656656691,300566
2023-04-1756957556757360,000573
2023-04-1457057256656894,600568
2023-04-1357157256456654,600566
2023-04-12563574562574101,500574
2023-04-1156356355855853,400558
2023-04-1056056255155769,300557
2023-04-0755656255555569,400555
2023-04-06568569554555130,800555
2023-04-05574579572574135,200574
2023-04-04582587575582140,300582
2023-04-03575584567580265,700580
2023-03-31568573559565188,700565
2023-03-30552569552563172,000563
2023-03-29548557546553173,400553
2023-03-28546547538544167,400544
2023-03-27529548526539289,300539
2023-03-2451352051151994,600519
2023-03-2351051750751795,400517
2023-03-22517522513517170,500517
2023-03-20502509497507236,200507
2023-03-17525525503505358,200505
2023-03-16529530512515384,300515
2023-03-15544549533544236,500544
2023-03-14550550536540288,200540
2023-03-13570570558560246,000560
2023-03-10583585573582336,200582
2023-03-09600600590593141,900593
2023-03-08597600594596187,600596
2023-03-0760660860160274,400602
2023-03-06605613598605143,300605
2023-03-03593602592600219,400600
2023-03-02595600589590102,500590
2023-03-01584595581591156,300591
2023-02-28595595587587113,000587
2023-02-27584595583592148,000592
2023-02-24592602580584300,100584
2023-02-22588604588593144,400593
2023-02-21585601583596178,500596
2023-02-20589592581584111,400584
2023-02-17578592578588123,900588
2023-02-16588592582588181,700588
2023-02-15581588577586185,900586
2023-02-14580584572580188,100580
2023-02-13587587570574297,300574
2023-02-10608608578590436,800590
2023-02-09599620598618573,700618
2023-02-08595605595596138,500596
2023-02-0760260559259292,800592
2023-02-0660360760060497,000604
2023-02-03600610595598101,700598
2023-02-02606606590603157,700603
2023-02-0161361760560764,600607
2023-01-31605612602611116,300611
2023-01-30615617602602171,900602
2023-01-27620620612617118,000617
2023-01-26629632615616162,400616
2023-01-25599638595628672,700628
2023-01-24601601592599137,600599
2023-01-23594598589598109,700598
2023-01-2058959158258771,600587
2023-01-19580590572586199,100586
2023-01-18587587575580138,900580
2023-01-1758459258358561,500585
2023-01-16596596578582113,300582
2023-01-13596605594597116,400597
2023-01-1259459959059796,500597
2023-01-1159459458859160,500591
2023-01-10585594582592119,500592
2023-01-06568581567579101,100579
2023-01-05557568553568117,000568
2023-01-04555559545559147,100559

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