6330 東洋エンジニアリング(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	830	832	812	829	239,000	3,425.62
1985-12-27	830	839	810	834	241,000	3,446.28
1985-12-26	830	833	813	829	285,000	3,425.62
1985-12-25	839	839	827	834	336,000	3,446.28
1985-12-24	829	845	820	839	1,219,000	3,466.94
1985-12-23	848	848	829	832	1,480,000	3,438.02
1985-12-21	821	850	815	848	1,224,000	3,504.13
1985-12-20	800	820	800	819	509,000	3,384.30
1985-12-19	809	810	794	800	269,000	3,305.79
1985-12-18	810	831	805	814	2,105,000	3,363.64
1985-12-17	786	819	780	805	2,128,000	3,326.45
1985-12-16	790	790	777	786	271,000	3,247.93
1985-12-13	789	790	775	790	1,383,000	3,264.46
1985-12-12	790	802	778	789	4,545,999	3,260.33
1985-12-11	740	780	738	779	3,791,999	3,219.01
1985-12-10	718	739	717	739	504,000	3,053.72
1985-12-09	701	720	701	715	149,000	2,954.55
1985-12-07	701	701	701	701	8,000	2,896.69
1985-12-06	700	702	696	700	104,000	2,892.56
1985-12-05	710	711	700	710	204,000	2,933.88
1985-12-04	712	715	710	710	318,000	2,933.88
1985-12-03	710	720	707	710	163,000	2,933.88
1985-12-02	695	700	685	700	75,000	2,892.56
1985-11-30	681	696	681	695	9,000	2,871.90
1985-11-29	675	695	675	679	63,000	2,805.79
1985-11-28	670	670	665	670	62,000	2,768.59
1985-11-27	661	664	660	664	139,000	2,743.80
1985-11-26	691	698	675	685	109,000	2,830.58
1985-11-25	695	695	686	688	10,000	2,842.98
1985-11-22	710	710	685	685	39,000	2,830.58
1985-11-21	700	710	698	698	99,000	2,884.30
1985-11-20	690	700	690	692	19,000	2,859.50
1985-11-19	710	710	680	680	69,000	2,809.92
1985-11-18	707	715	695	702	81,000	2,900.83
1985-11-16	710	711	703	711	85,000	2,938.02
1985-11-15	711	712	701	707	70,000	2,921.49
1985-11-14	712	717	695	711	71,000	2,938.02
1985-11-13	729	743	725	731	726,000	3,020.66
1985-11-12	704	721	704	719	402,000	2,971.07
1985-11-11	709	710	692	700	91,000	2,892.56
1985-11-08	663	715	663	715	92,000	2,954.55
1985-11-07	680	680	661	661	55,000	2,731.41
1985-11-06	673	680	663	680	21,000	2,809.92
1985-11-05	665	671	665	671	11,000	2,772.73
1985-11-02	663	663	663	663	4,000	2,739.67
1985-11-01	661	665	660	660	17,000	2,727.27
1985-10-31	660	664	660	660	22,000	2,727.27
1985-10-30	653	661	653	660	4,000	2,727.27
1985-10-29	656	660	650	651	31,000	2,690.08
1985-10-28	665	665	660	660	7,000	2,727.27
1985-10-26	673	673	665	665	8,000	2,747.93
1985-10-25	673	680	673	673	13,000	2,780.99
1985-10-24	670	673	654	673	27,000	2,780.99
1985-10-23	665	670	653	670	51,000	2,768.59
1985-10-22	680	680	670	670	6,000	2,768.59
1985-10-21	681	682	660	660	40,000	2,727.27
1985-10-19	680	681	680	681	11,000	2,814.05
1985-10-18	690	691	680	683	55,000	2,822.31
1985-10-17	680	680	670	680	34,000	2,809.92
1985-10-16	666	670	662	666	41,000	2,752.07
1985-10-15	670	675	670	671	31,000	2,772.73
1985-10-14	675	680	675	675	7,000	2,789.26
1985-10-11	690	690	666	670	45,000	2,768.59
1985-10-09	672	673	671	672	21,000	2,776.86
1985-10-08	675	675	675	675	7,000	2,789.26
1985-10-07	681	681	672	672	9,000	2,776.86
1985-10-05	680	687	680	687	9,000	2,838.84
1985-10-04	680	680	670	670	8,000	2,768.59
1985-10-03	674	674	670	670	27,000	2,768.59
1985-10-02	671	679	670	671	83,000	2,772.73
1985-10-01	666	680	666	670	58,000	2,768.59
1985-09-30	661	666	661	666	8,000	2,752.07
1985-09-28	670	670	666	666	4,000	2,752.07
1985-09-27	670	670	670	670	22,000	2,768.59
1985-09-26	668	700	668	700	39,000	2,892.56
1985-09-25	680	680	670	670	39,000	2,768.59
1985-09-24	681	683	680	680	18,000	2,809.92
1985-09-21	685	695	682	695	34,000	2,871.90
1985-09-20	680	694	680	685	27,000	2,830.58
1985-09-19	686	687	680	680	29,000	2,809.92
1985-09-18	690	700	688	695	70,000	2,871.90
1985-09-17	688	690	688	688	83,000	2,842.98
1985-09-13	690	690	690	690	19,000	2,851.24
1985-09-12	690	695	690	695	24,000	2,871.90
1985-09-11	697	697	688	688	21,000	2,842.98
1985-09-10	695	695	690	695	32,000	2,871.90
1985-09-09	695	695	686	690	6,000	2,851.24
1985-09-07	700	705	688	688	35,000	2,842.98
1985-09-06	702	703	700	700	20,000	2,892.56
1985-09-05	709	709	701	701	23,000	2,896.69
1985-09-04	718	720	707	707	16,000	2,921.49
1985-09-03	719	720	710	710	57,000	2,933.88
1985-09-02	710	720	710	719	33,000	2,971.07
1985-08-31	701	707	701	706	18,000	2,917.36
1985-08-30	718	720	700	700	33,000	2,892.56
1985-08-29	705	710	699	710	24,000	2,933.88
1985-08-28	710	710	695	695	88,000	2,871.90
1985-08-27	720	720	715	715	33,000	2,954.55
1985-08-26	716	720	715	715	89,000	2,954.55
1985-08-24	719	719	714	715	38,000	2,954.55
1985-08-23	691	729	691	720	356,000	2,975.21
1985-08-22	691	695	691	693	33,000	2,863.64
1985-08-21	691	691	690	690	32,000	2,851.24
1985-08-20	691	691	690	690	5,000	2,851.24
1985-08-19	700	705	688	688	12,000	2,842.98
1985-08-17	700	710	700	701	23,000	2,896.69
1985-08-16	688	710	688	710	25,000	2,933.88
1985-08-15	685	691	685	687	25,000	2,838.84
1985-08-14	687	689	681	681	36,000	2,814.05
1985-08-13	686	687	686	686	21,000	2,834.71
1985-08-12	685	686	680	684	106,000	2,826.45
1985-08-09	689	710	689	710	62,000	2,933.88
1985-08-08	710	710	699	699	10,000	2,888.43
1985-08-07	700	700	680	690	33,000	2,851.24
1985-08-06	700	701	700	701	7,000	2,896.69
1985-08-05	719	719	680	685	46,000	2,830.58
1985-08-02	719	739	719	730	141,000	3,016.53
1985-08-01	680	687	677	680	41,000	2,809.92
1985-07-31	686	691	675	675	28,000	2,789.26
1985-07-30	701	701	685	690	36,000	2,851.24
1985-07-29	710	710	695	697	113,000	2,880.17
1985-07-27	710	720	710	720	8,000	2,975.21
1985-07-26	720	720	710	710	56,000	2,933.88
1985-07-25	725	725	710	710	16,000	2,933.88
1985-07-24	695	701	695	695	96,000	2,871.90
1985-07-23	738	738	690	690	56,000	2,851.24
1985-07-22	735	745	733	740	121,000	3,057.85
1985-07-20	740	750	736	750	188,000	3,099.17
1985-07-19	737	737	730	735	223,000	3,037.19
1985-07-18	708	730	708	730	222,000	3,016.53
1985-07-17	706	706	700	700	32,000	2,892.56
1985-07-16	700	700	676	676	103,000	2,793.39
1985-07-15	729	730	688	688	98,000	2,842.98
1985-07-12	730	735	728	730	92,000	3,016.53
1985-07-11	721	735	720	726	61,000	3,000
1985-07-10	738	739	701	720	140,000	2,975.21
1985-07-09	741	744	735	740	177,000	3,057.85
1985-07-08	745	745	730	730	327,000	3,016.53
1985-07-06	729	735	710	710	232,000	2,933.88
1985-07-05	730	730	710	710	200,000	2,933.88
1985-07-04	746	760	720	720	1,196,000	2,975.21
1985-07-03	743	755	730	746	2,567,999	3,082.64
1985-07-02	672	715	672	713	1,121,000	2,946.28
1985-07-01	690	690	675	675	115,000	2,789.26
1985-06-29	685	690	680	690	101,000	2,851.24
1985-06-28	660	665	660	665	2,000	2,747.93
1985-06-27	681	681	670	670	27,000	2,768.59
1985-06-26	690	700	679	690	286,000	2,851.24
1985-06-25	658	669	649	669	364,000	2,764.46
1985-06-24	653	658	653	658	31,000	2,719.01
1985-06-22	650	658	650	650	20,000	2,685.95
1985-06-21	640	650	640	650	373,000	2,685.95
1985-06-20	640	645	640	640	173,000	2,644.63
1985-06-19	652	660	650	650	39,000	2,685.95
1985-06-18	663	663	651	651	18,000	2,690.08
1985-06-17	662	670	660	660	26,000	2,727.27
1985-06-15	660	660	660	660	9,000	2,727.27
1985-06-14	650	680	650	680	46,000	2,809.92
1985-06-13	640	640	635	635	19,000	2,623.97
1985-06-12	632	635	632	635	9,000	2,623.97
1985-06-11	633	635	625	630	51,000	2,603.31
1985-06-10	628	650	628	650	64,000	2,685.95
1985-06-07	648	651	646	648	47,000	2,677.69
1985-06-06	646	650	645	646	40,000	2,669.42
1985-06-05	650	650	645	645	39,000	2,665.29
1985-06-04	651	651	650	650	36,000	2,685.95
1985-06-03	650	651	650	650	34,000	2,685.95
1985-06-01	651	651	650	650	16,000	2,685.95
1985-05-31	649	651	649	650	45,000	2,685.95
1985-05-30	650	650	646	649	180,000	2,681.82
1985-05-29	650	650	647	650	67,000	2,685.95
1985-05-28	651	651	650	650	32,000	2,685.95
1985-05-27	650	658	650	658	8,000	2,719.01
1985-05-25	658	658	650	658	8,000	2,719.01
1985-05-24	647	658	646	650	27,000	2,685.95
1985-05-23	650	650	647	648	53,000	2,677.69
1985-05-22	650	650	645	649	576,000	2,681.82
1985-05-21	650	655	650	650	471,000	2,685.95
1985-05-20	656	657	655	655	21,000	2,706.61
1985-05-18	655	658	655	655	70,000	2,706.61
1985-05-17	655	655	655	655	14,000	2,706.61
1985-05-16	650	660	650	660	155,000	2,727.27
1985-05-15	665	665	660	660	15,000	2,727.27
1985-05-14	673	673	660	660	8,000	2,727.27
1985-05-13	670	670	660	670	11,000	2,768.59
1985-05-10	661	670	661	670	5,000	2,768.59
1985-05-09	670	670	660	660	140,000	2,727.27
1985-05-08	670	670	670	670	11,000	2,768.59
1985-05-07	678	678	660	660	17,000	2,727.27
1985-05-04	680	680	680	680	5,000	2,809.92
1985-05-02	653	686	652	660	171,000	2,727.27
1985-05-01	660	665	653	660	119,000	2,727.27
1985-04-30	658	660	658	660	7,000	2,727.27
1985-04-27	668	668	658	658	19,000	2,719.01
1985-04-26	652	660	652	655	38,000	2,706.61
1985-04-25	660	660	653	659	4,000	2,723.14
1985-04-24	655	655	652	652	31,000	2,694.21
1985-04-23	653	655	652	653	10,000	2,698.35
1985-04-22	652	658	652	652	15,000	2,694.21
1985-04-20	653	656	653	654	23,000	2,702.48
1985-04-19	658	658	652	652	16,000	2,694.21
1985-04-18	655	655	651	655	38,000	2,706.61
1985-04-17	656	660	656	660	26,000	2,727.27
1985-04-16	657	670	657	660	40,000	2,727.27
1985-04-15	670	670	656	656	74,000	2,710.74
1985-04-12	670	671	670	670	26,000	2,768.59
1985-04-11	670	684	666	683	73,000	2,822.31
1985-04-10	680	680	670	670	269,000	2,768.59
1985-04-09	666	681	666	680	35,000	2,809.92
1985-04-08	679	679	665	665	16,000	2,747.93
1985-04-06	671	671	671	671	24,000	2,772.73
1985-04-05	670	671	670	671	14,000	2,772.73
1985-04-04	671	671	671	671	1,000	2,772.73
1985-04-03	661	662	661	662	15,000	2,735.54
1985-04-02	688	688	670	670	19,000	2,768.59
1985-04-01	694	694	686	690	12,000	2,851.24
1985-03-30	680	695	665	695	51,000	2,871.90
1985-03-29	675	675	670	675	54,000	2,789.26
1985-03-28	695	695	685	690	33,000	2,851.24
1985-03-27	685	685	660	675	20,000	2,789.26
1985-03-26	676	680	661	680	831,000	2,809.92
1985-03-25	689	692	673	676	897,000	2,793.39
1985-03-23	680	690	678	690	94,000	2,851.24
1985-03-22	660	670	650	670	123,000	2,768.59
1985-03-20	660	660	650	650	211,000	2,685.95
1985-03-19	684	684	660	660	168,000	2,727.27
1985-03-18	680	685	670	670	19,000	2,768.59
1985-03-16	680	680	680	680	25,000	2,809.92
1985-03-15	682	684	675	680	34,000	2,809.92
1985-03-14	690	690	680	680	16,000	2,809.92
1985-03-13	694	694	680	680	54,000	2,809.92
1985-03-12	682	690	682	685	189,000	2,830.58
1985-03-11	682	682	682	682	12,000	2,818.18
1985-03-08	681	688	681	682	54,000	2,818.18
1985-03-07	700	700	682	690	62,000	2,851.24
1985-03-06	665	700	665	700	180,000	2,892.56
1985-03-05	664	672	655	655	803,000	2,706.61
1985-03-04	655	660	654	654	109,000	2,702.48
1985-03-02	659	660	655	659	12,000	2,723.14
1985-03-01	665	665	651	655	147,000	2,706.61
1985-02-28	670	670	664	665	54,000	2,747.93
1985-02-27	670	670	663	663	74,000	2,739.67
1985-02-26	680	690	663	663	122,000	2,739.67
1985-02-25	670	685	670	685	37,000	2,830.58
1985-02-23	691	691	670	670	34,000	2,768.59
1985-02-22	690	690	690	690	9,000	2,851.24
1985-02-21	685	700	680	690	43,000	2,851.24
1985-02-20	700	701	685	685	69,000	2,830.58
1985-02-18	723	724	710	720	229,000	2,975.21
1985-02-16	725	728	723	725	343,000	2,995.87
1985-02-15	719	730	715	723	604,000	2,987.60
1985-02-14	690	717	690	715	270,000	2,954.55
1985-02-13	676	688	676	685	198,000	2,830.58
1985-02-12	671	680	670	676	47,000	2,793.39
1985-02-08	655	660	655	659	74,000	2,723.14
1985-02-07	653	655	653	655	76,000	2,706.61
1985-02-06	655	655	651	655	65,000	2,706.61
1985-02-05	666	668	660	660	118,000	2,727.27
1985-02-04	670	670	665	666	53,000	2,752.07
1985-02-02	670	675	670	675	43,000	2,789.26
1985-02-01	660	670	657	665	236,000	2,747.93
1985-01-31	660	665	660	665	30,000	2,747.93
1985-01-30	663	667	657	665	85,000	2,747.93
1985-01-29	667	667	665	665	46,000	2,747.93
1985-01-28	667	668	665	668	71,000	2,760.33
1985-01-26	665	667	665	667	26,000	2,756.20
1985-01-25	670	670	665	665	57,000	2,747.93
1985-01-24	661	666	661	665	38,000	2,747.93
1985-01-23	666	666	661	661	88,000	2,731.41
1985-01-22	668	668	666	666	538,000	2,752.07
1985-01-21	666	669	666	666	91,000	2,752.07
1985-01-19	666	666	666	666	10,000	2,752.07
1985-01-18	670	675	665	665	178,000	2,747.93
1985-01-17	665	678	665	678	68,000	2,801.65
1985-01-16	672	675	665	665	136,000	2,747.93
1985-01-14	672	672	671	671	31,000	2,772.73
1985-01-11	673	673	671	671	22,000	2,772.73
1985-01-10	675	675	671	672	30,000	2,776.86
1985-01-09	675	678	670	675	1,106,000	2,789.26
1985-01-08	679	680	675	675	27,000	2,789.26
1985-01-07	680	682	680	680	16,000	2,809.92

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