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
1985-12-28830832812829239,0003,425.62
1985-12-27830839810834241,0003,446.28
1985-12-26830833813829285,0003,425.62
1985-12-25839839827834336,0003,446.28
1985-12-248298458208391,219,0003,466.94
1985-12-238488488298321,480,0003,438.02
1985-12-218218508158481,224,0003,504.13
1985-12-20800820800819509,0003,384.30
1985-12-19809810794800269,0003,305.79
1985-12-188108318058142,105,0003,363.64
1985-12-177868197808052,128,0003,326.45
1985-12-16790790777786271,0003,247.93
1985-12-137897907757901,383,0003,264.46
1985-12-127908027787894,545,9993,260.33
1985-12-117407807387793,791,9993,219.01
1985-12-10718739717739504,0003,053.72
1985-12-09701720701715149,0002,954.55
1985-12-077017017017018,0002,896.69
1985-12-06700702696700104,0002,892.56
1985-12-05710711700710204,0002,933.88
1985-12-04712715710710318,0002,933.88
1985-12-03710720707710163,0002,933.88
1985-12-0269570068570075,0002,892.56
1985-11-306816966816959,0002,871.90
1985-11-2967569567567963,0002,805.79
1985-11-2867067066567062,0002,768.59
1985-11-27661664660664139,0002,743.80
1985-11-26691698675685109,0002,830.58
1985-11-2569569568668810,0002,842.98
1985-11-2271071068568539,0002,830.58
1985-11-2170071069869899,0002,884.30
1985-11-2069070069069219,0002,859.50
1985-11-1971071068068069,0002,809.92
1985-11-1870771569570281,0002,900.83
1985-11-1671071170371185,0002,938.02
1985-11-1571171270170770,0002,921.49
1985-11-1471271769571171,0002,938.02
1985-11-13729743725731726,0003,020.66
1985-11-12704721704719402,0002,971.07
1985-11-1170971069270091,0002,892.56
1985-11-0866371566371592,0002,954.55
1985-11-0768068066166155,0002,731.41
1985-11-0667368066368021,0002,809.92
1985-11-0566567166567111,0002,772.73
1985-11-026636636636634,0002,739.67
1985-11-0166166566066017,0002,727.27
1985-10-3166066466066022,0002,727.27
1985-10-306536616536604,0002,727.27
1985-10-2965666065065131,0002,690.08
1985-10-286656656606607,0002,727.27
1985-10-266736736656658,0002,747.93
1985-10-2567368067367313,0002,780.99
1985-10-2467067365467327,0002,780.99
1985-10-2366567065367051,0002,768.59
1985-10-226806806706706,0002,768.59
1985-10-2168168266066040,0002,727.27
1985-10-1968068168068111,0002,814.05
1985-10-1869069168068355,0002,822.31
1985-10-1768068067068034,0002,809.92
1985-10-1666667066266641,0002,752.07
1985-10-1567067567067131,0002,772.73
1985-10-146756806756757,0002,789.26
1985-10-1169069066667045,0002,768.59
1985-10-0967267367167221,0002,776.86
1985-10-086756756756757,0002,789.26
1985-10-076816816726729,0002,776.86
1985-10-056806876806879,0002,838.84
1985-10-046806806706708,0002,768.59
1985-10-0367467467067027,0002,768.59
1985-10-0267167967067183,0002,772.73
1985-10-0166668066667058,0002,768.59
1985-09-306616666616668,0002,752.07
1985-09-286706706666664,0002,752.07
1985-09-2767067067067022,0002,768.59
1985-09-2666870066870039,0002,892.56
1985-09-2568068067067039,0002,768.59
1985-09-2468168368068018,0002,809.92
1985-09-2168569568269534,0002,871.90
1985-09-2068069468068527,0002,830.58
1985-09-1968668768068029,0002,809.92
1985-09-1869070068869570,0002,871.90
1985-09-1768869068868883,0002,842.98
1985-09-1369069069069019,0002,851.24
1985-09-1269069569069524,0002,871.90
1985-09-1169769768868821,0002,842.98
1985-09-1069569569069532,0002,871.90
1985-09-096956956866906,0002,851.24
1985-09-0770070568868835,0002,842.98
1985-09-0670270370070020,0002,892.56
1985-09-0570970970170123,0002,896.69
1985-09-0471872070770716,0002,921.49
1985-09-0371972071071057,0002,933.88
1985-09-0271072071071933,0002,971.07
1985-08-3170170770170618,0002,917.36
1985-08-3071872070070033,0002,892.56
1985-08-2970571069971024,0002,933.88
1985-08-2871071069569588,0002,871.90
1985-08-2772072071571533,0002,954.55
1985-08-2671672071571589,0002,954.55
1985-08-2471971971471538,0002,954.55
1985-08-23691729691720356,0002,975.21
1985-08-2269169569169333,0002,863.64
1985-08-2169169169069032,0002,851.24
1985-08-206916916906905,0002,851.24
1985-08-1970070568868812,0002,842.98
1985-08-1770071070070123,0002,896.69
1985-08-1668871068871025,0002,933.88
1985-08-1568569168568725,0002,838.84
1985-08-1468768968168136,0002,814.05
1985-08-1368668768668621,0002,834.71
1985-08-12685686680684106,0002,826.45
1985-08-0968971068971062,0002,933.88
1985-08-0871071069969910,0002,888.43
1985-08-0770070068069033,0002,851.24
1985-08-067007017007017,0002,896.69
1985-08-0571971968068546,0002,830.58
1985-08-02719739719730141,0003,016.53
1985-08-0168068767768041,0002,809.92
1985-07-3168669167567528,0002,789.26
1985-07-3070170168569036,0002,851.24
1985-07-29710710695697113,0002,880.17
1985-07-277107207107208,0002,975.21
1985-07-2672072071071056,0002,933.88
1985-07-2572572571071016,0002,933.88
1985-07-2469570169569596,0002,871.90
1985-07-2373873869069056,0002,851.24
1985-07-22735745733740121,0003,057.85
1985-07-20740750736750188,0003,099.17
1985-07-19737737730735223,0003,037.19
1985-07-18708730708730222,0003,016.53
1985-07-1770670670070032,0002,892.56
1985-07-16700700676676103,0002,793.39
1985-07-1572973068868898,0002,842.98
1985-07-1273073572873092,0003,016.53
1985-07-1172173572072661,0003,000
1985-07-10738739701720140,0002,975.21
1985-07-09741744735740177,0003,057.85
1985-07-08745745730730327,0003,016.53
1985-07-06729735710710232,0002,933.88
1985-07-05730730710710200,0002,933.88
1985-07-047467607207201,196,0002,975.21
1985-07-037437557307462,567,9993,082.64
1985-07-026727156727131,121,0002,946.28
1985-07-01690690675675115,0002,789.26
1985-06-29685690680690101,0002,851.24
1985-06-286606656606652,0002,747.93
1985-06-2768168167067027,0002,768.59
1985-06-26690700679690286,0002,851.24
1985-06-25658669649669364,0002,764.46
1985-06-2465365865365831,0002,719.01
1985-06-2265065865065020,0002,685.95
1985-06-21640650640650373,0002,685.95
1985-06-20640645640640173,0002,644.63
1985-06-1965266065065039,0002,685.95
1985-06-1866366365165118,0002,690.08
1985-06-1766267066066026,0002,727.27
1985-06-156606606606609,0002,727.27
1985-06-1465068065068046,0002,809.92
1985-06-1364064063563519,0002,623.97
1985-06-126326356326359,0002,623.97
1985-06-1163363562563051,0002,603.31
1985-06-1062865062865064,0002,685.95
1985-06-0764865164664847,0002,677.69
1985-06-0664665064564640,0002,669.42
1985-06-0565065064564539,0002,665.29
1985-06-0465165165065036,0002,685.95
1985-06-0365065165065034,0002,685.95
1985-06-0165165165065016,0002,685.95
1985-05-3164965164965045,0002,685.95
1985-05-30650650646649180,0002,681.82
1985-05-2965065064765067,0002,685.95
1985-05-2865165165065032,0002,685.95
1985-05-276506586506588,0002,719.01
1985-05-256586586506588,0002,719.01
1985-05-2464765864665027,0002,685.95
1985-05-2365065064764853,0002,677.69
1985-05-22650650645649576,0002,681.82
1985-05-21650655650650471,0002,685.95
1985-05-2065665765565521,0002,706.61
1985-05-1865565865565570,0002,706.61
1985-05-1765565565565514,0002,706.61
1985-05-16650660650660155,0002,727.27
1985-05-1566566566066015,0002,727.27
1985-05-146736736606608,0002,727.27
1985-05-1367067066067011,0002,768.59
1985-05-106616706616705,0002,768.59
1985-05-09670670660660140,0002,727.27
1985-05-0867067067067011,0002,768.59
1985-05-0767867866066017,0002,727.27
1985-05-046806806806805,0002,809.92
1985-05-02653686652660171,0002,727.27
1985-05-01660665653660119,0002,727.27
1985-04-306586606586607,0002,727.27
1985-04-2766866865865819,0002,719.01
1985-04-2665266065265538,0002,706.61
1985-04-256606606536594,0002,723.14
1985-04-2465565565265231,0002,694.21
1985-04-2365365565265310,0002,698.35
1985-04-2265265865265215,0002,694.21
1985-04-2065365665365423,0002,702.48
1985-04-1965865865265216,0002,694.21
1985-04-1865565565165538,0002,706.61
1985-04-1765666065666026,0002,727.27
1985-04-1665767065766040,0002,727.27
1985-04-1567067065665674,0002,710.74
1985-04-1267067167067026,0002,768.59
1985-04-1167068466668373,0002,822.31
1985-04-10680680670670269,0002,768.59
1985-04-0966668166668035,0002,809.92
1985-04-0867967966566516,0002,747.93
1985-04-0667167167167124,0002,772.73
1985-04-0567067167067114,0002,772.73
1985-04-046716716716711,0002,772.73
1985-04-0366166266166215,0002,735.54
1985-04-0268868867067019,0002,768.59
1985-04-0169469468669012,0002,851.24
1985-03-3068069566569551,0002,871.90
1985-03-2967567567067554,0002,789.26
1985-03-2869569568569033,0002,851.24
1985-03-2768568566067520,0002,789.26
1985-03-26676680661680831,0002,809.92
1985-03-25689692673676897,0002,793.39
1985-03-2368069067869094,0002,851.24
1985-03-22660670650670123,0002,768.59
1985-03-20660660650650211,0002,685.95
1985-03-19684684660660168,0002,727.27
1985-03-1868068567067019,0002,768.59
1985-03-1668068068068025,0002,809.92
1985-03-1568268467568034,0002,809.92
1985-03-1469069068068016,0002,809.92
1985-03-1369469468068054,0002,809.92
1985-03-12682690682685189,0002,830.58
1985-03-1168268268268212,0002,818.18
1985-03-0868168868168254,0002,818.18
1985-03-0770070068269062,0002,851.24
1985-03-06665700665700180,0002,892.56
1985-03-05664672655655803,0002,706.61
1985-03-04655660654654109,0002,702.48
1985-03-0265966065565912,0002,723.14
1985-03-01665665651655147,0002,706.61
1985-02-2867067066466554,0002,747.93
1985-02-2767067066366374,0002,739.67
1985-02-26680690663663122,0002,739.67
1985-02-2567068567068537,0002,830.58
1985-02-2369169167067034,0002,768.59
1985-02-226906906906909,0002,851.24
1985-02-2168570068069043,0002,851.24
1985-02-2070070168568569,0002,830.58
1985-02-18723724710720229,0002,975.21
1985-02-16725728723725343,0002,995.87
1985-02-15719730715723604,0002,987.60
1985-02-14690717690715270,0002,954.55
1985-02-13676688676685198,0002,830.58
1985-02-1267168067067647,0002,793.39
1985-02-0865566065565974,0002,723.14
1985-02-0765365565365576,0002,706.61
1985-02-0665565565165565,0002,706.61
1985-02-05666668660660118,0002,727.27
1985-02-0467067066566653,0002,752.07
1985-02-0267067567067543,0002,789.26
1985-02-01660670657665236,0002,747.93
1985-01-3166066566066530,0002,747.93
1985-01-3066366765766585,0002,747.93
1985-01-2966766766566546,0002,747.93
1985-01-2866766866566871,0002,760.33
1985-01-2666566766566726,0002,756.20
1985-01-2567067066566557,0002,747.93
1985-01-2466166666166538,0002,747.93
1985-01-2366666666166188,0002,731.41
1985-01-22668668666666538,0002,752.07
1985-01-2166666966666691,0002,752.07
1985-01-1966666666666610,0002,752.07
1985-01-18670675665665178,0002,747.93
1985-01-1766567866567868,0002,801.65
1985-01-16672675665665136,0002,747.93
1985-01-1467267267167131,0002,772.73
1985-01-1167367367167122,0002,772.73
1985-01-1067567567167230,0002,776.86
1985-01-096756786706751,106,0002,789.26
1985-01-0867968067567527,0002,789.26
1985-01-0768068268068016,0002,809.92

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