6330 東洋エンジニアリング(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	595	595	575	579	44,000	2,392.56
1987-12-26	588	599	586	599	17,000	2,475.21
1987-12-25	595	595	590	590	60,000	2,438.02
1987-12-24	595	600	590	595	160,000	2,458.68
1987-12-23	596	606	596	605	93,000	2,500
1987-12-22	600	609	590	609	102,000	2,516.53
1987-12-21	610	610	590	590	144,000	2,438.02
1987-12-18	606	610	605	609	27,000	2,516.53
1987-12-17	605	610	605	605	26,000	2,500
1987-12-16	610	610	600	605	63,000	2,500
1987-12-15	610	610	595	595	69,000	2,458.68
1987-12-14	592	600	592	600	5,000	2,479.34
1987-12-11	590	591	590	591	26,000	2,442.15
1987-12-10	596	610	596	610	37,000	2,520.66
1987-12-09	598	599	596	596	38,000	2,462.81
1987-12-08	580	599	571	599	158,000	2,475.21
1987-12-07	580	580	575	575	42,000	2,376.03
1987-12-05	570	580	570	580	33,000	2,396.69
1987-12-04	583	583	576	580	49,000	2,396.69
1987-12-03	585	585	583	583	35,000	2,409.09
1987-12-02	585	588	585	585	44,000	2,417.36
1987-12-01	598	598	581	585	47,000	2,417.36
1987-11-30	599	600	599	599	18,000	2,475.21
1987-11-28	600	600	580	580	26,000	2,396.69
1987-11-27	590	599	585	599	31,000	2,475.21
1987-11-26	600	600	580	600	139,000	2,479.34
1987-11-25	602	603	599	600	71,000	2,479.34
1987-11-24	610	610	600	601	59,000	2,483.47
1987-11-20	607	610	606	606	23,000	2,504.13
1987-11-19	610	610	606	606	16,000	2,504.13
1987-11-18	610	610	605	610	28,000	2,520.66
1987-11-17	610	610	605	605	54,000	2,500
1987-11-16	616	629	600	629	36,000	2,599.17
1987-11-13	570	600	570	586	71,000	2,421.49
1987-11-12	585	585	570	580	24,000	2,396.69
1987-11-11	585	585	550	555	125,000	2,293.39
1987-11-10	600	600	585	585	34,000	2,417.36
1987-11-09	600	601	600	601	25,000	2,483.47
1987-11-07	601	605	600	600	80,000	2,479.34
1987-11-06	600	602	598	600	99,000	2,479.34
1987-11-05	630	630	605	608	20,000	2,512.40
1987-11-04	630	630	630	630	40,000	2,603.31
1987-11-02	635	635	630	630	4,000	2,603.31
1987-10-31	623	645	623	635	28,000	2,623.97
1987-10-30	610	620	610	615	50,000	2,541.32
1987-10-29	625	625	610	610	47,000	2,520.66
1987-10-28	631	636	630	630	24,000	2,603.31
1987-10-27	615	625	600	625	88,000	2,582.64
1987-10-26	645	650	625	625	87,000	2,582.64
1987-10-24	660	660	645	645	67,000	2,665.29
1987-10-23	629	690	629	660	202,000	2,727.27
1987-10-22	660	660	639	639	128,000	2,640.50
1987-10-21	630	639	620	629	129,000	2,599.17
1987-10-20	588	588	588	588	127,000	2,429.75
1987-10-19	668	695	668	688	114,000	2,842.98
1987-10-16	700	708	698	698	80,000	2,884.30
1987-10-15	702	715	702	706	82,000	2,917.36
1987-10-14	710	710	703	709	173,000	2,929.75
1987-10-13	710	710	702	706	201,000	2,917.36
1987-10-12	715	715	705	710	145,000	2,933.88
1987-10-09	730	732	700	710	472,000	2,933.88
1987-10-08	735	736	725	730	546,000	3,016.53
1987-10-07	729	749	729	730	898,000	3,016.53
1987-10-06	730	740	728	739	366,000	3,053.72
1987-10-05	731	740	726	726	298,000	3,000
1987-10-03	700	725	700	725	493,000	2,995.87
1987-10-02	700	701	694	700	115,000	2,892.56
1987-10-01	701	710	690	700	329,000	2,892.56
1987-09-30	706	709	700	700	341,000	2,892.56
1987-09-29	670	700	670	700	212,000	2,892.56
1987-09-28	670	680	670	680	139,000	2,809.92
1987-09-26	685	686	655	655	69,000	2,706.61
1987-09-25	680	685	670	682	91,000	2,818.18
1987-09-24	697	699	684	684	77,000	2,826.45
1987-09-22	694	700	690	696	56,000	2,876.03
1987-09-21	696	708	696	700	171,000	2,892.56
1987-09-18	710	714	700	700	305,000	2,892.56
1987-09-17	695	707	691	707	130,000	2,921.49
1987-09-16	683	690	683	690	150,000	2,851.24
1987-09-14	683	690	682	683	34,000	2,822.31
1987-09-11	682	690	681	681	16,000	2,814.05
1987-09-10	685	690	681	682	100,000	2,818.18
1987-09-09	680	682	680	680	26,000	2,809.92
1987-09-08	690	695	680	680	56,000	2,809.92
1987-09-07	694	698	676	680	45,000	2,809.92
1987-09-05	695	715	692	701	358,000	2,896.69
1987-09-04	689	700	680	699	126,000	2,888.43
1987-09-03	690	690	671	671	65,000	2,772.73
1987-09-02	690	698	682	682	285,000	2,818.18
1987-09-01	690	690	680	690	128,000	2,851.24
1987-08-31	680	689	670	682	51,000	2,818.18
1987-08-29	689	690	680	689	81,000	2,847.11
1987-08-28	685	690	680	690	233,000	2,851.24
1987-08-27	679	680	667	668	138,000	2,760.33
1987-08-26	680	680	666	666	124,000	2,752.07
1987-08-25	666	675	665	675	50,000	2,789.26
1987-08-22	670	675	665	665	23,000	2,747.93
1987-08-21	679	680	665	666	54,000	2,752.07
1987-08-20	680	680	665	665	56,000	2,747.93
1987-08-19	676	676	670	670	36,000	2,768.59
1987-08-18	678	678	675	676	52,000	2,793.39
1987-08-17	665	677	665	670	52,000	2,768.59
1987-08-14	670	670	656	660	76,000	2,727.27
1987-08-13	683	683	668	670	70,000	2,768.59
1987-08-12	678	680	665	678	124,000	2,801.65
1987-08-11	665	672	662	672	90,000	2,776.86
1987-08-10	645	672	645	665	90,000	2,747.93
1987-08-07	670	670	660	665	30,000	2,747.93
1987-08-06	650	670	650	655	164,000	2,706.61
1987-08-05	677	678	660	661	31,000	2,731.41
1987-08-04	670	670	660	660	23,000	2,727.27
1987-08-03	683	685	645	650	398,000	2,685.95
1987-08-01	688	688	670	670	47,000	2,768.59
1987-07-31	693	694	666	666	117,000	2,752.07
1987-07-30	690	694	660	660	144,000	2,727.27
1987-07-29	655	680	651	680	104,000	2,809.92
1987-07-28	648	669	648	655	44,000	2,706.61
1987-07-27	652	652	643	645	21,000	2,665.29
1987-07-25	669	669	641	641	58,000	2,648.76
1987-07-24	660	662	655	660	59,000	2,727.27
1987-07-23	631	656	631	650	78,000	2,685.95
1987-07-22	641	650	635	635	107,000	2,623.97
1987-07-21	645	660	645	651	131,000	2,690.08
1987-07-20	680	692	661	661	97,000	2,731.41
1987-07-17	685	685	670	675	168,000	2,789.26
1987-07-16	672	682	672	673	234,000	2,780.99
1987-07-15	678	695	678	692	299,000	2,859.50
1987-07-14	704	725	686	688	1,482,000	2,842.98
1987-07-13	690	715	681	714	1,553,000	2,950.41
1987-07-10	671	700	671	691	372,000	2,855.37
1987-07-09	681	683	670	678	402,000	2,801.65
1987-07-08	681	690	680	690	690,000	2,851.24
1987-07-07	691	691	681	683	149,000	2,822.31
1987-07-06	696	700	690	690	175,000	2,851.24
1987-07-04	690	704	681	700	549,000	2,892.56
1987-07-03	682	700	675	689	713,000	2,847.11
1987-07-02	646	680	646	680	380,000	2,809.92
1987-07-01	655	660	645	645	210,000	2,665.29
1987-06-30	667	667	650	652	47,000	2,694.21
1987-06-29	650	669	650	667	154,000	2,756.20
1987-06-27	669	669	651	651	152,000	2,690.08
1987-06-26	680	680	645	669	332,000	2,764.46
1987-06-25	650	680	641	680	144,000	2,809.92
1987-06-24	660	660	645	655	163,000	2,706.61
1987-06-23	650	650	641	641	198,000	2,648.76
1987-06-22	670	670	646	646	118,000	2,669.42
1987-06-19	660	664	641	650	157,000	2,685.95
1987-06-18	679	690	640	670	336,000	2,768.59
1987-06-17	675	695	670	674	1,038,000	2,785.12
1987-06-16	680	680	660	660	269,000	2,727.27
1987-06-15	692	692	660	680	463,000	2,809.92
1987-06-12	664	696	663	682	1,195,000	2,818.18
1987-06-11	625	645	625	644	261,000	2,661.16
1987-06-10	625	649	623	625	257,000	2,582.64
1987-06-09	625	627	620	625	104,000	2,582.64
1987-06-08	601	620	601	611	88,000	2,524.79
1987-06-06	590	611	590	611	83,000	2,524.79
1987-06-05	617	626	600	600	150,000	2,479.34
1987-06-04	612	625	605	622	109,000	2,570.25
1987-06-03	610	617	603	605	45,000	2,500
1987-06-02	602	620	601	610	90,000	2,520.66
1987-06-01	572	597	572	596	324,000	2,462.81
1987-05-30	600	602	600	602	150,000	2,487.60
1987-05-29	620	627	610	620	189,000	2,561.98
1987-05-28	598	610	597	600	227,000	2,479.34
1987-05-27	575	610	575	610	326,000	2,520.66
1987-05-26	581	589	578	578	78,000	2,388.43
1987-05-25	589	589	578	589	86,000	2,433.88
1987-05-23	590	590	585	589	58,000	2,433.88
1987-05-22	582	590	582	590	25,000	2,438.02
1987-05-21	581	590	580	590	58,000	2,438.02
1987-05-20	592	600	576	595	45,000	2,458.68
1987-05-19	600	605	598	598	17,000	2,471.07
1987-05-18	585	600	585	600	54,000	2,479.34
1987-05-15	609	610	600	605	46,000	2,500
1987-05-14	590	610	586	610	30,000	2,520.66
1987-05-13	615	615	610	610	19,000	2,520.66
1987-05-12	617	620	615	615	21,000	2,541.32
1987-05-11	620	620	615	615	42,000	2,541.32
1987-05-08	639	639	610	610	178,000	2,520.66
1987-05-07	596	615	581	615	250,000	2,541.32
1987-05-06	635	640	616	616	237,000	2,545.45
1987-05-02	590	599	590	591	36,000	2,442.15
1987-05-01	635	635	605	610	475,000	2,520.66
1987-04-30	630	630	610	615	464,000	2,541.32
1987-04-28	580	580	550	550	152,000	2,272.73
1987-04-27	531	550	530	550	345,000	2,272.73
1987-04-25	550	560	550	560	240,000	2,314.05
1987-04-24	619	619	570	570	166,000	2,355.37
1987-04-23	610	610	600	600	128,000	2,479.34
1987-04-22	609	610	600	600	191,000	2,479.34
1987-04-21	569	589	565	589	45,000	2,433.88
1987-04-20	588	588	550	550	136,000	2,272.73
1987-04-17	550	550	546	550	223,000	2,272.73
1987-04-16	580	590	550	550	342,000	2,272.73
1987-04-15	625	625	590	590	65,000	2,438.02
1987-04-14	610	610	600	605	113,000	2,500
1987-04-13	625	625	599	600	210,000	2,479.34
1987-04-10	615	615	600	603	176,000	2,491.74
1987-04-09	658	658	605	605	263,000	2,500
1987-04-08	670	670	639	659	957,000	2,723.14
1987-04-07	655	677	654	676	1,957,000	2,793.39
1987-04-06	565	650	565	640	1,138,000	2,644.63
1987-04-04	537	575	536	575	92,000	2,376.03
1987-04-03	569	569	535	535	132,000	2,210.74
1987-04-02	575	575	535	535	149,000	2,210.74
1987-04-01	577	577	574	575	77,000	2,376.03
1987-03-31	537	537	536	537	18,000	2,219.01
1987-03-30	564	564	540	540	15,000	2,231.41
1987-03-28	575	579	565	565	93,000	2,334.71
1987-03-27	577	577	550	552	42,000	2,280.99
1987-03-26	535	540	535	540	97,000	2,231.41
1987-03-25	547	547	537	538	26,000	2,223.14
1987-03-24	536	540	535	537	58,000	2,219.01
1987-03-23	560	560	535	545	231,000	2,252.07
1987-03-20	555	575	550	550	150,000	2,272.73
1987-03-19	551	559	551	551	120,000	2,276.86
1987-03-18	590	595	575	575	381,000	2,376.03
1987-03-17	590	590	570	590	258,000	2,438.02
1987-03-16	575	583	565	570	246,000	2,355.37
1987-03-13	560	560	550	555	116,000	2,293.39
1987-03-12	557	565	550	557	127,000	2,301.65
1987-03-11	570	570	547	547	106,000	2,260.33
1987-03-10	570	570	560	560	218,000	2,314.05
1987-03-09	550	550	547	550	101,000	2,272.73
1987-03-07	560	560	546	548	26,000	2,264.46
1987-03-06	560	560	545	545	46,000	2,252.07
1987-03-05	560	560	540	545	128,000	2,252.07
1987-03-04	545	545	540	540	17,000	2,231.41
1987-03-03	550	555	535	535	107,000	2,210.74
1987-03-02	560	560	550	550	69,000	2,272.73
1987-02-28	565	565	550	550	53,000	2,272.73
1987-02-27	565	567	544	550	112,000	2,272.73
1987-02-26	567	567	543	560	110,000	2,314.05
1987-02-25	560	560	537	537	53,000	2,219.01
1987-02-24	570	570	555	562	169,000	2,322.31
1987-02-23	570	573	555	565	105,000	2,334.71
1987-02-20	570	573	550	560	215,000	2,314.05
1987-02-19	569	578	545	560	181,000	2,314.05
1987-02-18	555	565	540	564	138,000	2,330.58
1987-02-17	550	555	545	545	89,000	2,252.07
1987-02-16	540	540	535	540	27,000	2,231.41
1987-02-13	533	539	530	530	49,000	2,190.08
1987-02-12	536	540	530	530	82,000	2,190.08
1987-02-10	550	555	536	536	134,000	2,214.88
1987-02-09	530	550	530	549	113,000	2,268.59
1987-02-07	530	530	530	530	14,000	2,190.08
1987-02-06	532	533	530	531	139,000	2,194.21
1987-02-05	545	545	530	533	124,000	2,202.48
1987-02-04	542	542	535	535	16,000	2,210.74
1987-02-03	560	560	542	542	58,000	2,239.67
1987-02-02	543	550	537	550	210,000	2,272.73
1987-01-31	540	550	540	541	15,000	2,235.54
1987-01-30	543	560	543	560	59,000	2,314.05
1987-01-29	540	575	531	573	196,000	2,367.77
1987-01-28	536	550	533	550	117,000	2,272.73
1987-01-27	535	536	535	536	20,000	2,214.88
1987-01-26	538	539	533	533	118,000	2,202.48
1987-01-24	540	540	535	539	36,000	2,227.27
1987-01-23	546	550	540	540	55,000	2,231.41
1987-01-22	545	546	540	545	64,000	2,252.07
1987-01-21	538	545	535	540	106,000	2,231.41
1987-01-20	544	545	536	538	20,000	2,223.14
1987-01-19	540	545	540	545	30,000	2,252.07
1987-01-16	540	545	538	540	95,000	2,231.41
1987-01-14	541	545	540	540	30,000	2,231.41
1987-01-13	540	550	540	540	30,000	2,231.41
1987-01-12	551	560	543	550	47,000	2,272.73
1987-01-09	551	553	548	548	47,000	2,264.46
1987-01-08	549	587	540	580	231,000	2,396.69
1987-01-07	545	550	540	550	59,000	2,272.73
1987-01-06	546	548	545	545	8,000	2,252.07
1987-01-05	537	545	537	540	37,000	2,231.41

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