6330 東洋エンジニアリング(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24903911892894314,700894
2021-09-22880890866877315,200877
2021-09-21886899880887322,000887
2021-09-17916923902916281,000916
2021-09-16950953908916500,000916
2021-09-15961963928943668,200943
2021-09-149409799359681,197,700968
2021-09-13892937889937992,100937
2021-09-10849882844877514,300877
2021-09-09870881848848588,700848
2021-09-08868880859877354,600877
2021-09-07915915878879488,700879
2021-09-06903933903908521,700908
2021-09-03902920891895586,800895
2021-09-029509608859061,054,800906
2021-09-01899931891931766,000931
2021-08-31901908864891717,700891
2021-08-30868903866900612,500900
2021-08-27885891858867451,500867
2021-08-26898899869876485,900876
2021-08-25900923871877509,900877
2021-08-24913942884896788,900896
2021-08-23925926877883886,500883
2021-08-20937963927927627,200927
2021-08-191,0011,0069529521,029,200952
2021-08-189921,0279681,0231,220,9001,023
2021-08-171,0071,0139671,0021,768,7001,002
2021-08-169651,0409591,0312,485,6001,031
2021-08-138649678439542,258,900954
2021-08-127899227808742,961,000874
2021-08-11789791775780301,000780
2021-08-10776790772782238,700782
2021-08-06779789767777175,900777
2021-08-05770785762776278,300776
2021-08-04806811784784251,500784
2021-08-03822828789801442,900801
2021-08-02842844821825393,500825
2021-07-30852855821830590,000830
2021-07-29875877832861590,300861
2021-07-28860885847860836,400860
2021-07-277988637938601,219,700860
2021-07-26794808783791499,600791
2021-07-21796797767779348,000779
2021-07-20765803765782617,700782
2021-07-19758785751780503,600780
2021-07-16743773740769549,000769
2021-07-15750758740749389,700749
2021-07-14725747720745314,600745
2021-07-13725752721734573,200734
2021-07-12724724713722407,200722
2021-07-09698702683700405,900700
2021-07-08713716701702333,000702
2021-07-07706710693695318,100695
2021-07-06719725713714182,900714
2021-07-05718722711711134,000711
2021-07-02714725707721195,200721
2021-07-01713718702706214,600706
2021-06-30717722707709394,000709
2021-06-29754754729732397,200732
2021-06-28733780730765953,800765
2021-06-25731748724728397,800728
2021-06-24700720695716238,800716
2021-06-23701711698704167,700704
2021-06-22688709684704492,500704
2021-06-21666673657668326,300668
2021-06-18700703679682625,900682
2021-06-17712715704706183,000706
2021-06-16709724708716171,800716
2021-06-15706721696715210,200715
2021-06-14716726703708305,900708
2021-06-11715720711711197,200711
2021-06-10721726708721299,100721
2021-06-09745753725725340,600725
2021-06-08730750726739288,900739
2021-06-07742748725736443,900736
2021-06-04707741704740698,600740
2021-06-03710721700702514,900702
2021-06-02718721705712377,100712
2021-06-01686718685718567,800718
2021-05-31687697667683596,300683
2021-05-28687698681697258,100697
2021-05-27695697677677253,300677
2021-05-26688693681689209,800689
2021-05-25713715690693234,300693
2021-05-24699712695706249,800706
2021-05-21688697681686269,400686
2021-05-20705709687687348,700687
2021-05-19721732705709395,900709
2021-05-18731740722723389,800723
2021-05-17738747722731722,300731
2021-05-147157557007451,337,400745
2021-05-13661677649660728,400660
2021-05-12711713662671643,700671
2021-05-11728739716723440,300723
2021-05-10746754724741438,800741
2021-05-07725751721743790,600743
2021-05-06706725702721426,500721
2021-04-30699711699700415,300700
2021-04-28700712694701327,200701
2021-04-27710718698708465,200708
2021-04-26689713684706454,600706
2021-04-23680700677687397,600687
2021-04-22687691673682386,000682
2021-04-21685692660667646,100667
2021-04-20691707679696659,800696
2021-04-19718718686692834,200692
2021-04-16732738711718512,900718
2021-04-15724744724732632,900732
2021-04-14737739716724598,900724
2021-04-137497537227401,165,200740
2021-04-12766771745753607,900753
2021-04-09770776759763506,000763
2021-04-08765776757769597,200769
2021-04-07749771736766764,700766
2021-04-067657837557641,421,400764
2021-04-057687787277652,349,000765
2021-04-027657677177622,557,900762
2021-04-017917967627772,210,200777
2021-03-317347857247822,658,600782
2021-03-306797426727382,035,900738
2021-03-296926936576811,020,000681
2021-03-26689692666689999,000689
2021-03-256396766376691,214,700669
2021-03-24641648625629700,900629
2021-03-23680680655657523,500657
2021-03-22675694671684425,500684
2021-03-19666692657685746,900685
2021-03-187007026666791,119,800679
2021-03-177107126776821,330,800682
2021-03-166967236937121,107,600712
2021-03-156757076747061,424,700706
2021-03-126456716246711,440,800671
2021-03-116376606336421,587,400642
2021-03-106266556186412,417,600641
2021-03-09599603570576682,100576
2021-03-08623625585589869,000589
2021-03-056326355946061,288,400606
2021-03-046356556156421,873,900642
2021-03-035746485746392,415,700639
2021-03-02567585557566546,700566
2021-03-01556560536559527,500559
2021-02-26548559538546660,200546
2021-02-25533569528563908,400563
2021-02-24515531509517381,100517
2021-02-22504516497506230,800506
2021-02-19490501484489182,900489
2021-02-18515520495498403,000498
2021-02-17477527477523431,900523
2021-02-16486492474485213,000485
2021-02-15490502478483308,600483
2021-02-12488488461479570,500479
2021-02-10532533484489837,000489
2021-02-095085435005341,201,200534
2021-02-08494507476487477,000487
2021-02-05490495477486202,100486
2021-02-04466490466487392,200487
2021-02-03473478461468225,600468
2021-02-02458480450466287,300466
2021-02-01430459430452258,200452
2021-01-29449451434436173,600436
2021-01-28443453441453137,900453
2021-01-2745646145245593,600455
2021-01-26462466456461173,600461
2021-01-25467467452454149,800454
2021-01-22453469451467134,000467
2021-01-21460468455460121,600460
2021-01-20451457448456106,200456
2021-01-19449459441449124,600449
2021-01-18447455441445133,000445
2021-01-15458463448449174,000449
2021-01-14478478459461531,500461
2021-01-13466485465479421,400479
2021-01-12465468456466250,300466
2021-01-08464472457466463,000466
2021-01-07430470428461598,200461
2021-01-06409424409422196,600422
2021-01-05402414398409117,600409
2021-01-04414414398406269,000406

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