6330 東洋エンジニアリング(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	666	675	666	671	17,000	2,640.69
1983-12-27	667	670	665	665	62,000	2,617.08
1983-12-24	658	660	658	659	30,000	2,593.47
1983-12-23	652	655	652	655	8,000	2,577.73
1983-12-22	650	650	649	650	81,000	2,558.05
1983-12-21	652	652	649	651	55,000	2,561.98
1983-12-20	659	660	640	650	64,000	2,558.05
1983-12-19	658	660	650	660	57,000	2,597.40
1983-12-17	673	673	661	661	31,000	2,601.34
1983-12-16	675	676	675	675	17,000	2,656.43
1983-12-15	683	683	683	683	1,000	2,687.92
1983-12-14	685	689	673	673	9,000	2,648.56
1983-12-13	689	690	679	690	28,000	2,715.47
1983-12-12	686	690	686	690	26,000	2,715.47
1983-12-09	689	690	679	690	43,000	2,715.47
1983-12-08	690	690	690	690	25,000	2,715.47
1983-12-07	695	695	690	690	16,000	2,715.47
1983-12-06	694	699	690	699	32,000	2,750.89
1983-12-05	705	705	690	690	25,000	2,715.47
1983-12-03	705	705	700	700	17,000	2,754.82
1983-12-02	700	701	700	700	51,000	2,754.82
1983-12-01	702	705	702	705	11,000	2,774.50
1983-11-30	691	700	691	700	28,000	2,754.82
1983-11-29	715	715	690	690	75,000	2,715.47
1983-11-28	720	720	715	715	6,000	2,813.85
1983-11-26	718	720	715	720	11,000	2,833.53
1983-11-25	715	720	715	720	4,000	2,833.53
1983-11-24	715	720	715	715	25,000	2,813.85
1983-11-22	720	720	715	720	16,000	2,833.53
1983-11-21	735	735	727	727	37,000	2,861.08
1983-11-19	725	725	720	725	23,000	2,853.21
1983-11-18	710	720	710	720	31,000	2,833.53
1983-11-17	720	725	700	720	29,000	2,833.53
1983-11-16	715	725	700	725	75,000	2,853.21
1983-11-15	713	720	713	720	39,000	2,833.53
1983-11-14	714	715	713	713	34,000	2,805.98
1983-11-11	719	720	715	715	84,000	2,813.85
1983-11-10	716	716	716	716	2,000	2,817.79
1983-11-09	720	720	715	715	17,000	2,813.85
1983-11-08	720	720	720	720	7,000	2,833.53
1983-11-07	721	722	711	718	48,000	2,825.66
1983-11-05	720	720	720	720	6,000	2,833.53
1983-11-04	724	725	715	723	15,000	2,845.34
1983-11-02	725	730	725	725	24,000	2,853.21
1983-11-01	725	730	725	730	72,000	2,872.88
1983-10-31	725	725	725	725	2,000	2,853.21
1983-10-29	720	726	715	725	739,000	2,853.21
1983-10-28	730	730	720	730	48,000	2,872.88
1983-10-27	721	740	720	740	46,000	2,912.24
1983-10-26	721	730	721	725	25,000	2,853.21
1983-10-25	720	721	720	721	3,000	2,837.47
1983-10-24	721	725	720	720	71,000	2,833.53
1983-10-21	729	737	725	737	23,000	2,900.43
1983-10-20	720	730	720	730	302,000	2,872.88
1983-10-19	721	721	721	721	19,000	2,837.47
1983-10-18	740	740	720	730	63,000	2,872.88
1983-10-17	740	745	740	740	24,000	2,912.24
1983-10-15	735	735	734	735	13,000	2,892.56
1983-10-14	735	750	730	735	48,000	2,892.56
1983-10-13	745	745	745	745	17,000	2,931.92
1983-10-12	740	755	730	755	21,000	2,971.27
1983-10-11	740	740	740	740	23,000	2,912.24
1983-10-07	750	750	750	750	20,000	2,951.59
1983-10-06	750	755	750	755	28,000	2,971.27
1983-10-04	770	770	765	770	66,000	3,030.30
1983-10-03	764	770	760	770	49,000	3,030.30
1983-10-01	766	772	766	772	47,000	3,038.17
1983-09-30	780	800	775	775	140,000	3,049.98
1983-09-29	775	775	775	775	109,000	3,049.98
1983-09-28	760	765	750	755	224,000	2,971.27
1983-09-27	726	770	726	770	191,000	3,030.30
1983-09-26	720	728	720	725	22,000	2,853.21
1983-09-24	725	728	725	728	107,000	2,865.01
1983-09-22	725	725	720	725	369,000	2,853.21
1983-09-21	725	725	719	720	52,000	2,833.53
1983-09-20	727	730	720	725	383,000	2,853.21
1983-09-19	725	730	725	725	7,000	2,853.21
1983-09-17	730	730	720	720	20,000	2,833.53
1983-09-16	726	730	720	728	130,000	2,865.01
1983-09-14	720	725	720	725	39,000	2,853.21
1983-09-13	725	730	725	730	46,000	2,872.88
1983-09-12	725	728	720	728	23,000	2,865.01
1983-09-09	728	732	725	725	103,000	2,853.21
1983-09-08	739	739	728	728	41,000	2,865.01
1983-09-07	736	740	736	740	50,000	2,912.24
1983-09-06	736	741	735	735	51,000	2,892.56
1983-09-05	731	732	731	732	8,000	2,880.76
1983-09-03	730	730	730	730	24,000	2,872.88
1983-09-02	730	732	730	730	65,000	2,872.88
1983-09-01	740	740	730	730	38,000	2,872.88
1983-08-31	731	743	731	735	85,000	2,892.56
1983-08-30	730	735	730	731	102,000	2,876.82
1983-08-29	730	735	730	730	28,000	2,872.88
1983-08-27	731	734	730	730	37,000	2,872.88
1983-08-26	731	731	731	731	16,000	2,876.82
1983-08-25	731	733	731	731	28,000	2,876.82
1983-08-24	735	735	731	731	27,000	2,876.82
1983-08-23	739	740	731	732	32,000	2,880.76
1983-08-22	731	732	730	730	22,000	2,872.88
1983-08-20	739	739	730	730	24,000	2,872.88
1983-08-19	731	741	730	735	57,000	2,892.56
1983-08-18	733	733	730	731	29,000	2,876.82
1983-08-17	732	740	732	732	14,000	2,880.76
1983-08-16	730	735	730	731	28,000	2,876.82
1983-08-15	727	730	727	728	166,000	2,865.01
1983-08-12	729	731	723	725	31,000	2,853.21
1983-08-11	741	741	733	733	19,000	2,884.69
1983-08-10	741	742	740	740	17,000	2,912.24
1983-08-09	735	749	735	738	46,000	2,904.37
1983-08-08	750	750	735	735	16,000	2,892.56
1983-08-06	745	755	740	755	24,000	2,971.27
1983-08-05	745	759	743	751	98,000	2,955.53
1983-08-04	755	758	746	755	111,000	2,971.27
1983-08-03	759	760	750	758	348,000	2,983.08
1983-08-02	745	763	741	759	328,000	2,987.01
1983-08-01	745	750	736	745	155,000	2,931.92
1983-07-30	754	754	740	749	30,000	2,947.66
1983-07-29	754	759	740	755	722,000	2,971.27
1983-07-28	737	749	730	745	425,000	2,931.92
1983-07-27	731	731	726	727	263,000	2,861.08
1983-07-26	725	739	725	739	145,000	2,908.30
1983-07-25	731	735	726	726	50,000	2,857.14
1983-07-23	729	731	729	731	31,000	2,876.82
1983-07-22	725	730	721	726	342,000	2,857.14
1983-07-21	730	730	725	725	75,000	2,853.21
1983-07-20	730	730	721	721	392,000	2,837.47
1983-07-19	731	735	725	730	32,000	2,872.88
1983-07-18	730	735	721	721	40,000	2,837.47
1983-07-15	725	725	721	721	10,000	2,837.47
1983-07-14	740	740	730	730	34,000	2,872.88
1983-07-13	740	740	730	735	15,000	2,892.56
1983-07-12	729	750	729	745	23,000	2,931.92
1983-07-11	738	739	721	730	38,000	2,872.88
1983-07-09	735	735	735	735	16,000	2,892.56
1983-07-07	740	740	740	740	15,000	2,912.24
1983-07-06	740	742	740	740	17,000	2,912.24
1983-07-05	745	760	745	750	20,000	2,951.59
1983-07-04	735	736	735	735	34,000	2,892.56
1983-07-02	745	745	735	735	15,000	2,892.56
1983-07-01	745	745	745	745	62,000	2,931.92
1983-06-29	770	770	765	765	35,000	3,010.63
1983-06-28	745	770	740	770	135,000	3,030.30
1983-06-27	745	760	745	755	64,000	2,971.27
1983-06-25	746	755	745	755	137,000	2,971.27
1983-06-24	740	750	726	745	79,000	2,931.92
1983-06-23	745	750	740	750	60,000	2,951.59
1983-06-22	740	745	730	745	94,000	2,931.92
1983-06-21	721	740	720	740	353,000	2,912.24
1983-06-20	720	730	720	730	29,000	2,872.88
1983-06-17	720	720	720	720	23,000	2,833.53
1983-06-16	720	730	717	730	152,000	2,872.88
1983-06-15	725	727	718	727	52,000	2,861.08
1983-06-14	730	730	721	730	68,000	2,872.88
1983-06-13	720	730	720	730	403,000	2,872.88
1983-06-11	720	721	720	720	15,000	2,833.53
1983-06-10	720	725	717	725	63,000	2,853.21
1983-06-09	720	730	717	729	158,000	2,868.95
1983-06-08	720	725	718	719	175,000	2,829.59
1983-06-07	730	730	720	720	25,000	2,833.53
1983-06-06	720	727	720	720	38,000	2,833.53
1983-06-04	730	730	720	729	34,000	2,868.95
1983-06-03	729	730	725	730	82,000	2,872.88
1983-06-02	730	730	720	729	122,000	2,868.95
1983-06-01	730	740	730	730	87,000	2,872.88
1983-05-31	739	739	720	730	62,000	2,872.88
1983-05-30	742	742	730	740	77,000	2,912.24
1983-05-28	740	750	740	740	55,000	2,912.24
1983-05-27	755	757	740	740	67,000	2,912.24
1983-05-26	759	765	750	760	184,000	2,990.95
1983-05-25	745	760	745	752	86,000	2,959.46
1983-05-24	759	759	740	745	141,000	2,931.92
1983-05-23	765	769	750	760	761,000	2,990.95
1983-05-20	750	770	750	770	249,000	3,030.30
1983-05-19	749	764	745	745	215,000	2,931.92
1983-05-18	737	750	736	750	117,000	2,951.59
1983-05-17	736	740	736	737	37,000	2,900.43
1983-05-16	740	740	736	740	54,000	2,912.24
1983-05-14	741	741	740	740	60,000	2,912.24
1983-05-13	741	741	741	741	49,000	2,916.17
1983-05-12	741	743	741	741	45,000	2,916.17
1983-05-11	741	745	741	743	35,000	2,924.05
1983-05-10	740	745	736	745	41,000	2,931.92
1983-05-09	740	745	740	744	41,000	2,927.98
1983-05-07	740	745	736	740	18,000	2,912.24
1983-05-06	735	745	735	735	385,000	2,892.56
1983-05-04	738	745	738	745	50,000	2,931.92
1983-05-02	746	746	735	735	204,000	2,892.56
1983-04-30	740	746	740	746	34,000	2,935.85
1983-04-28	740	745	740	740	86,000	2,912.24
1983-04-27	740	748	730	740	296,000	2,912.24
1983-04-26	750	760	750	750	60,000	2,951.59
1983-04-25	770	770	755	765	85,000	3,010.63
1983-04-23	754	773	754	770	301,000	3,030.30
1983-04-22	740	760	740	750	162,000	2,951.59
1983-04-21	750	753	740	740	104,000	2,912.24
1983-04-20	743	760	740	760	135,000	2,990.95
1983-04-19	753	765	749	763	205,000	3,002.75
1983-04-18	765	770	759	760	48,000	2,990.95
1983-04-15	770	775	755	775	349,000	3,049.98
1983-04-14	746	771	746	765	350,000	3,010.63
1983-04-13	750	750	745	746	47,000	2,935.85
1983-04-12	735	750	731	750	51,000	2,951.59
1983-04-11	735	740	735	740	19,000	2,912.24
1983-04-09	739	749	739	739	11,000	2,908.30
1983-04-08	739	749	738	749	20,000	2,947.66
1983-04-07	740	740	740	740	14,000	2,912.24
1983-04-06	750	750	749	750	21,000	2,951.59
1983-04-05	755	755	749	750	16,000	2,951.59
1983-04-04	750	757	750	750	10,000	2,951.59
1983-04-02	746	760	746	760	22,000	2,990.95
1983-04-01	750	751	750	750	17,000	2,951.59
1983-03-31	750	760	750	760	56,000	2,990.95
1983-03-30	758	760	745	755	60,000	2,971.27
1983-03-28	760	760	740	755	40,000	2,971.27
1983-03-26	865	880	850	875	805,000	2,869.61
1983-03-25	864	870	860	860	82,000	2,820.41
1983-03-24	876	876	870	870	54,000	2,853.21
1983-03-23	860	875	860	875	51,000	2,869.61
1983-03-22	860	867	855	860	157,000	2,820.41
1983-03-18	850	865	850	860	24,000	2,820.41
1983-03-17	865	866	859	860	169,000	2,820.41
1983-03-16	862	862	862	862	28,000	2,826.97
1983-03-15	870	870	860	860	38,000	2,820.41
1983-03-14	875	880	860	860	42,000	2,820.41
1983-03-12	861	869	861	869	45,000	2,849.93
1983-03-11	860	870	860	865	62,000	2,836.81
1983-03-10	870	871	865	865	29,000	2,836.81
1983-03-09	878	878	865	870	48,000	2,853.21
1983-03-08	885	889	877	880	64,000	2,886
1983-03-07	865	880	865	875	18,000	2,869.61
1983-03-05	855	874	855	873	43,000	2,863.05
1983-03-04	850	850	845	849	56,000	2,784.34
1983-03-03	860	870	850	850	20,000	2,787.62
1983-03-02	865	875	855	860	60,000	2,820.41
1983-03-01	880	880	870	875	15,000	2,869.61
1983-02-28	885	885	870	880	32,000	2,886
1983-02-26	884	890	875	890	28,000	2,918.80
1983-02-25	879	885	860	885	83,000	2,902.40
1983-02-24	865	885	855	880	101,000	2,886
1983-02-23	855	875	855	875	202,000	2,869.61
1983-02-22	865	865	845	860	192,000	2,820.41
1983-02-21	885	885	874	875	34,000	2,869.61
1983-02-18	885	895	880	886	107,000	2,905.68
1983-02-17	900	901	895	895	65,000	2,935.20
1983-02-16	899	905	899	900	42,000	2,951.59
1983-02-15	904	905	899	905	47,000	2,967.99
1983-02-14	905	920	905	905	28,000	2,967.99
1983-02-12	924	924	905	915	36,000	3,000.79
1983-02-10	935	935	902	914	188,000	2,997.51
1983-02-09	935	944	930	933	804,000	3,059.82
1983-02-08	923	930	916	925	693,000	3,033.58
1983-02-07	916	922	911	920	140,000	3,017.18
1983-02-05	915	923	908	923	252,000	3,027.02
1983-02-04	904	915	900	910	380,000	2,984.39
1983-02-03	910	910	900	905	108,000	2,967.99
1983-02-02	926	928	900	915	412,000	3,000.79
1983-02-01	890	919	885	917	1,317,000	3,007.35
1983-01-31	880	890	880	886	72,000	2,905.68
1983-01-29	876	880	875	877	93,000	2,876.16
1983-01-28	876	885	875	876	818,000	2,872.88
1983-01-27	880	880	875	875	48,000	2,869.61
1983-01-26	876	880	875	879	371,000	2,882.72
1983-01-25	876	880	875	875	88,000	2,869.61
1983-01-24	880	880	875	875	73,000	2,869.61
1983-01-22	875	882	875	882	33,000	2,892.56
1983-01-21	876	889	876	876	70,000	2,872.88
1983-01-20	879	890	875	881	158,000	2,889.28
1983-01-19	890	890	870	883	366,000	2,895.84
1983-01-18	845	875	845	875	684,000	2,869.61
1983-01-17	840	845	830	843	154,000	2,764.66
1983-01-14	845	846	840	845	67,000	2,771.22
1983-01-13	845	855	845	845	66,000	2,771.22
1983-01-12	856	860	855	855	54,000	2,804.01
1983-01-11	865	865	861	861	52,000	2,823.69
1983-01-10	864	869	864	865	28,000	2,836.81
1983-01-08	864	865	864	864	42,000	2,833.53
1983-01-07	865	865	863	863	54,000	2,830.25
1983-01-06	870	870	867	867	26,000	2,843.37
1983-01-05	869	871	869	870	20,000	2,853.21
1983-01-04	870	870	865	870	34,000	2,853.21

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30