6330 東洋エンジニアリング(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	677	685	677	680	25,000	2,809.92
1984-12-27	672	674	672	674	44,000	2,785.12
1984-12-26	670	677	670	677	19,000	2,797.52
1984-12-25	672	677	671	671	3,000	2,772.73
1984-12-24	680	680	670	670	28,000	2,768.59
1984-12-22	669	670	669	670	33,000	2,768.59
1984-12-21	670	670	660	670	122,000	2,768.59
1984-12-20	682	682	670	670	70,000	2,768.59
1984-12-19	672	672	672	672	37,000	2,776.86
1984-12-18	675	675	672	672	16,000	2,776.86
1984-12-17	680	680	670	680	89,000	2,809.92
1984-12-13	689	689	689	689	3,000	2,847.11
1984-12-12	690	690	689	690	20,000	2,851.24
1984-12-11	700	700	699	700	23,000	2,892.56
1984-12-10	700	701	690	690	6,000	2,851.24
1984-12-07	672	720	672	709	95,000	2,929.75
1984-12-06	675	675	670	673	22,000	2,780.99
1984-12-05	680	680	680	680	18,000	2,809.92
1984-12-04	691	691	680	680	37,000	2,809.92
1984-12-03	691	691	691	691	19,000	2,855.37
1984-12-01	691	691	691	691	2,000	2,855.37
1984-11-30	693	693	686	686	23,000	2,834.71
1984-11-29	692	692	692	692	5,000	2,859.50
1984-11-28	704	704	690	690	15,000	2,851.24
1984-11-27	695	704	695	704	67,000	2,909.09
1984-11-26	701	701	690	690	81,000	2,851.24
1984-11-24	704	704	700	700	18,000	2,892.56
1984-11-22	702	704	699	704	23,000	2,909.09
1984-11-21	705	705	700	700	26,000	2,892.56
1984-11-20	700	705	686	705	31,000	2,913.22
1984-11-19	709	709	695	705	29,000	2,913.22
1984-11-17	709	709	709	709	4,000	2,929.75
1984-11-16	695	710	695	710	524,000	2,933.88
1984-11-15	710	710	700	700	10,000	2,892.56
1984-11-14	695	700	695	700	7,000	2,892.56
1984-11-13	685	696	685	695	16,000	2,871.90
1984-11-12	699	699	685	695	32,000	2,871.90
1984-11-09	698	700	695	700	23,000	2,892.56
1984-11-08	700	700	690	700	29,000	2,892.56
1984-11-07	705	705	705	705	15,000	2,913.22
1984-11-06	707	710	700	710	16,000	2,933.88
1984-11-05	705	705	705	705	3,000	2,913.22
1984-11-02	705	705	700	700	10,000	2,892.56
1984-11-01	696	720	695	705	46,000	2,913.22
1984-10-31	715	715	700	700	24,000	2,892.56
1984-10-30	700	710	700	710	55,000	2,933.88
1984-10-29	720	720	710	710	16,000	2,933.88
1984-10-27	735	738	723	723	121,000	2,987.60
1984-10-26	725	729	720	720	782,000	2,975.21
1984-10-25	735	735	720	730	64,000	3,016.53
1984-10-23	729	749	719	749	64,000	3,095.04
1984-10-22	740	740	730	730	22,000	3,016.53
1984-10-20	745	750	730	750	41,000	3,099.17
1984-10-19	740	750	740	750	115,000	3,099.17
1984-10-18	750	750	749	750	121,000	3,099.17
1984-10-17	750	760	730	760	134,000	3,140.50
1984-10-16	730	760	730	760	229,000	3,140.50
1984-10-15	720	773	720	770	743,000	3,181.82
1984-10-12	680	715	670	715	161,000	2,954.55
1984-10-09	680	680	680	680	28,000	2,809.92
1984-10-08	681	681	680	681	11,000	2,814.05
1984-10-06	680	680	680	680	3,000	2,809.92
1984-10-05	680	680	680	680	15,000	2,809.92
1984-10-04	680	690	673	677	35,000	2,797.52
1984-10-03	700	700	680	690	110,000	2,851.24
1984-10-02	710	712	695	705	77,000	2,913.22
1984-10-01	710	715	710	710	22,000	2,933.88
1984-09-29	710	710	705	709	44,000	2,929.75
1984-09-27	675	687	675	687	41,000	2,838.84
1984-09-26	677	677	670	671	114,000	2,772.73
1984-09-25	725	730	725	725	33,000	2,853.21
1984-09-22	706	725	706	725	32,000	2,853.21
1984-09-21	720	720	710	710	204,000	2,794.18
1984-09-20	717	725	716	720	59,000	2,833.53
1984-09-19	720	720	720	720	25,000	2,833.53
1984-09-18	730	730	720	720	51,000	2,833.53
1984-09-14	736	736	720	720	25,000	2,833.53
1984-09-13	739	739	736	739	44,000	2,908.30
1984-09-12	738	740	733	740	1,235,000	2,912.24
1984-09-11	740	745	730	739	658,000	2,908.30
1984-09-10	742	742	730	742	45,000	2,920.11
1984-09-07	725	727	725	727	67,000	2,861.08
1984-09-06	726	726	726	726	17,000	2,857.14
1984-09-05	744	744	724	724	43,000	2,849.27
1984-09-04	749	755	748	750	146,000	2,951.59
1984-09-03	725	729	721	724	35,000	2,849.27
1984-09-01	726	726	725	725	21,000	2,853.21
1984-08-31	725	725	725	725	40,000	2,853.21
1984-08-30	725	725	723	725	29,000	2,853.21
1984-08-29	725	726	722	722	72,000	2,841.40
1984-08-28	724	724	721	724	9,000	2,849.27
1984-08-27	725	727	721	725	25,000	2,853.21
1984-08-25	730	731	730	730	29,000	2,872.88
1984-08-24	738	738	720	720	143,000	2,833.53
1984-08-23	740	744	730	739	127,000	2,908.30
1984-08-22	725	749	720	740	465,000	2,912.24
1984-08-21	720	730	715	715	321,000	2,813.85
1984-08-20	680	700	680	699	321,000	2,750.89
1984-08-18	680	680	679	680	63,000	2,676.11
1984-08-17	680	681	678	678	73,000	2,668.24
1984-08-16	680	680	678	678	85,000	2,668.24
1984-08-15	680	680	680	680	82,000	2,676.11
1984-08-14	680	680	678	680	91,000	2,676.11
1984-08-13	679	680	678	678	43,000	2,668.24
1984-08-10	689	690	680	685	216,000	2,695.79
1984-08-09	690	690	689	689	8,000	2,711.53
1984-08-08	690	690	681	681	14,000	2,680.05
1984-08-07	690	690	680	690	56,000	2,715.47
1984-08-06	690	690	681	685	56,000	2,695.79
1984-08-04	680	690	670	690	44,000	2,715.47
1984-08-03	700	700	680	690	101,000	2,715.47
1984-08-02	690	695	680	695	37,000	2,735.14
1984-08-01	715	715	700	700	437,000	2,754.82
1984-07-31	695	710	690	710	265,000	2,794.18
1984-07-30	700	710	690	710	163,000	2,794.18
1984-07-28	709	710	699	710	88,000	2,794.18
1984-07-27	710	711	710	711	52,000	2,798.11
1984-07-26	715	715	700	700	83,000	2,754.82
1984-07-25	710	715	710	715	39,000	2,813.85
1984-07-24	710	710	710	710	18,000	2,794.18
1984-07-23	715	715	714	715	23,000	2,813.85
1984-07-21	715	715	715	715	2,000	2,813.85
1984-07-20	723	723	715	715	22,000	2,813.85
1984-07-19	727	727	723	723	30,000	2,845.34
1984-07-18	728	729	728	728	350,000	2,865.01
1984-07-17	725	730	720	730	145,000	2,872.88
1984-07-16	725	725	717	717	145,000	2,821.72
1984-07-13	727	735	727	727	105,000	2,861.08
1984-07-12	728	728	725	728	51,000	2,865.01
1984-07-11	720	723	716	723	16,000	2,845.34
1984-07-10	721	723	721	721	59,000	2,837.47
1984-07-09	720	723	720	721	14,000	2,837.47
1984-07-07	730	730	721	721	22,000	2,837.47
1984-07-06	741	741	730	730	18,000	2,872.88
1984-07-05	740	740	734	734	163,000	2,888.63
1984-07-04	743	750	740	740	336,000	2,912.24
1984-07-03	732	740	732	740	17,000	2,912.24
1984-07-02	731	740	730	730	49,000	2,872.88
1984-06-28	760	760	758	758	20,000	2,983.08
1984-06-27	745	766	745	766	198,000	3,014.56
1984-06-26	750	750	740	749	407,000	2,947.66
1984-06-25	750	760	720	750	79,000	2,951.59
1984-06-23	750	750	750	750	20,000	2,951.59
1984-06-22	750	750	750	750	33,000	2,951.59
1984-06-21	760	760	760	760	8,000	2,990.95
1984-06-20	760	770	760	770	26,000	3,030.30
1984-06-19	760	780	760	780	132,000	3,069.66
1984-06-18	755	761	746	760	60,000	2,990.95
1984-06-16	760	760	755	755	41,000	2,971.27
1984-06-15	780	780	760	760	58,000	2,990.95
1984-06-14	774	794	774	794	220,000	3,124.75
1984-06-13	775	794	760	794	284,000	3,124.75
1984-06-12	735	795	725	795	226,000	3,128.69
1984-06-11	760	760	745	745	62,000	2,931.92
1984-06-08	755	755	755	755	10,000	2,971.27
1984-06-07	747	750	745	745	125,000	2,931.92
1984-06-06	749	750	726	750	103,000	2,951.59
1984-06-05	750	750	746	750	150,000	2,951.59
1984-06-04	735	749	735	749	49,000	2,947.66
1984-06-02	745	749	745	745	20,000	2,931.92
1984-06-01	759	759	745	755	69,000	2,971.27
1984-05-31	740	759	740	759	70,000	2,987.01
1984-05-30	734	760	724	760	173,000	2,990.95
1984-05-29	730	745	720	735	77,000	2,892.56
1984-05-26	747	760	735	760	77,000	2,990.95
1984-05-25	758	758	748	748	26,000	2,943.72
1984-05-24	730	760	730	760	122,000	2,990.95
1984-05-23	730	760	730	760	197,000	2,990.95
1984-05-22	755	760	745	760	200,000	2,990.95
1984-05-21	757	765	755	760	116,000	2,990.95
1984-05-19	745	760	745	757	51,000	2,979.14
1984-05-18	745	745	742	742	20,000	2,920.11
1984-05-17	755	755	755	755	76,000	2,971.27
1984-05-16	755	759	755	755	19,000	2,971.27
1984-05-15	759	759	749	755	114,000	2,971.27
1984-05-14	760	760	760	760	48,000	2,990.95
1984-05-11	760	770	757	770	150,000	3,030.30
1984-05-10	770	770	764	770	175,000	3,030.30
1984-05-09	779	780	770	780	17,000	3,069.66
1984-05-08	775	783	775	780	571,000	3,069.66
1984-05-07	785	785	780	785	20,000	3,089.33
1984-05-04	778	790	775	790	76,000	3,109.01
1984-05-02	770	788	770	780	233,000	3,069.66
1984-05-01	780	780	771	771	84,000	3,034.24
1984-04-28	780	805	780	790	187,000	3,109.01
1984-04-27	790	790	781	781	98,000	3,073.59
1984-04-26	800	800	790	800	82,000	3,148.37
1984-04-25	807	807	800	800	194,000	3,148.37
1984-04-24	815	815	807	807	87,000	3,175.92
1984-04-23	815	835	810	815	108,000	3,207.40
1984-04-21	825	825	825	825	15,000	3,246.75
1984-04-20	825	840	825	830	141,000	3,266.43
1984-04-19	835	844	835	835	218,000	3,286.11
1984-04-18	855	860	840	855	2,060,999	3,364.82
1984-04-17	835	865	835	860	1,381,000	3,384.49
1984-04-16	830	857	820	855	525,000	3,364.82
1984-04-13	825	835	825	835	234,000	3,286.11
1984-04-12	820	835	810	835	242,000	3,286.11
1984-04-11	830	846	830	830	496,000	3,266.43
1984-04-10	802	860	800	850	699,000	3,345.14
1984-04-09	795	808	790	808	95,000	3,179.85
1984-04-07	797	799	790	799	63,000	3,144.43
1984-04-06	795	802	795	800	88,000	3,148.37
1984-04-05	800	808	800	805	155,000	3,168.04
1984-04-04	791	816	791	816	191,000	3,211.33
1984-04-03	816	826	816	826	126,000	3,250.69
1984-04-02	830	845	826	826	141,000	3,250.69
1984-03-31	820	840	811	828	254,000	3,258.56
1984-03-30	830	840	830	830	66,000	3,266.43
1984-03-29	860	860	840	840	164,000	3,305.79
1984-03-28	830	860	825	860	267,000	3,384.49
1984-03-27	860	860	834	834	465,000	3,282.17
1984-03-26	858	860	855	855	110,000	3,364.82
1984-03-24	870	870	860	868	144,000	3,415.98
1984-03-23	855	877	855	870	205,000	3,423.85
1984-03-22	880	887	860	860	813,000	3,384.49
1984-03-21	860	890	850	890	2,767,999	3,502.56
1984-03-19	845	850	830	850	200,000	3,345.14
1984-03-17	840	855	840	855	191,000	3,364.82
1984-03-16	855	855	840	850	321,000	3,345.14
1984-03-15	863	872	850	860	873,000	3,384.49
1984-03-14	853	863	835	863	3,127,999	3,396.30
1984-03-13	815	855	815	845	4,673,999	3,325.46
1984-03-12	790	820	788	820	1,570,000	3,227.08
1984-03-09	792	792	775	790	581,000	3,109.01
1984-03-08	771	785	771	785	152,000	3,089.33
1984-03-07	780	785	771	771	167,000	3,034.24
1984-03-06	755	800	755	790	848,000	3,109.01
1984-03-05	742	765	740	761	1,374,000	2,994.88
1984-03-03	745	745	740	740	39,000	2,912.24
1984-03-02	721	745	719	745	98,000	2,931.92
1984-03-01	730	735	726	730	160,000	2,872.88
1984-02-29	735	742	735	742	74,000	2,920.11
1984-02-28	725	745	725	736	86,000	2,896.50
1984-02-27	727	745	720	735	164,000	2,892.56
1984-02-25	742	743	730	730	70,000	2,872.88
1984-02-24	747	750	740	742	66,000	2,920.11
1984-02-23	740	750	735	750	452,000	2,951.59
1984-02-22	710	749	700	749	304,000	2,947.66
1984-02-21	705	705	700	705	24,000	2,774.50
1984-02-20	691	700	690	700	11,000	2,754.82
1984-02-18	690	690	681	681	15,000	2,680.05
1984-02-17	683	690	683	690	109,000	2,715.47
1984-02-16	689	689	681	681	21,000	2,680.05
1984-02-15	698	700	680	680	70,000	2,676.11
1984-02-14	710	711	696	696	77,000	2,739.08
1984-02-13	700	710	700	700	27,000	2,754.82
1984-02-10	701	702	695	696	54,000	2,739.08
1984-02-09	715	720	701	705	51,000	2,774.50
1984-02-08	694	710	690	710	54,000	2,794.18
1984-02-07	683	700	682	700	40,000	2,754.82
1984-02-04	698	700	680	685	35,000	2,695.79
1984-02-03	704	704	690	700	43,000	2,754.82
1984-02-02	700	702	700	700	54,000	2,754.82
1984-02-01	712	715	700	700	79,000	2,754.82
1984-01-31	713	720	713	715	19,000	2,813.85
1984-01-30	709	715	709	711	17,000	2,798.11
1984-01-28	715	715	707	707	42,000	2,782.37
1984-01-27	712	716	711	711	27,000	2,798.11
1984-01-26	715	717	712	716	66,000	2,817.79
1984-01-25	711	715	711	715	41,000	2,813.85
1984-01-24	712	712	711	711	8,000	2,798.11
1984-01-23	720	725	710	720	52,000	2,833.53
1984-01-21	728	728	720	728	70,000	2,865.01
1984-01-20	723	730	720	728	301,000	2,865.01
1984-01-19	720	728	716	720	228,000	2,833.53
1984-01-18	701	710	701	710	57,000	2,794.18
1984-01-17	680	683	680	683	55,000	2,687.92
1984-01-13	672	676	672	675	63,000	2,656.43
1984-01-12	666	675	665	674	81,000	2,652.50
1984-01-11	665	665	660	665	60,000	2,617.08
1984-01-10	670	673	665	665	151,000	2,617.08
1984-01-09	672	676	665	670	79,000	2,636.76
1984-01-06	673	675	670	675	51,000	2,656.43
1984-01-05	676	676	671	672	36,000	2,644.63

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