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
2021-04-19718718686692834,200692
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