6330 東洋エンジニアリング(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-301,1301,1801,1301,18064,0005,363.64
1991-12-271,1501,1601,1001,110304,0005,045.45
1991-12-261,1201,1601,1201,150161,0005,227.27
1991-12-251,1101,1601,1001,16088,0005,272.73
1991-12-241,1201,1301,1001,100183,0005,000
1991-12-201,1101,1201,1001,100129,0005,000
1991-12-191,1501,1501,1201,120113,0005,090.91
1991-12-181,1801,1801,1501,150215,0005,227.27
1991-12-171,1801,2001,1801,19095,0005,409.09
1991-12-161,2101,2101,1901,190281,0005,409.09
1991-12-131,2001,2001,1701,2001,365,0005,454.55
1991-12-121,1401,2001,1301,150350,0005,227.27
1991-12-111,1101,1301,0901,130286,0005,136.36
1991-12-101,1201,1301,0901,090229,0004,954.55
1991-12-091,1401,1501,1201,140167,0005,181.82
1991-12-061,1901,1901,1601,160147,0005,272.73
1991-12-051,2101,2201,1801,190171,0005,409.09
1991-12-041,2001,2401,2001,220193,0005,545.45
1991-12-031,1801,2101,1801,19072,0005,409.09
1991-12-021,2201,2201,1601,16075,0005,272.73
1991-11-291,1901,2301,1901,220105,0005,545.45
1991-11-281,2301,2301,1901,200164,0005,454.55
1991-11-271,2401,2501,2301,24070,0005,636.36
1991-11-261,2501,2801,2301,230102,0005,590.91
1991-11-251,2601,2601,2201,240118,0005,636.36
1991-11-221,2901,3001,2701,28056,0005,818.18
1991-11-211,3001,3101,2901,29065,0005,863.64
1991-11-201,2701,2901,2701,29075,0005,863.64
1991-11-191,3001,3101,2801,290148,0005,863.64
1991-11-181,2601,2901,2401,290349,0005,863.64
1991-11-151,2901,3001,2801,300227,0005,909.09
1991-11-141,3201,3201,2901,30060,0005,909.09
1991-11-131,3301,3401,3201,340160,0006,090.91
1991-11-121,2801,3301,2701,310433,0005,954.55
1991-11-111,3001,3101,2801,280146,0005,818.18
1991-11-081,3501,3601,3101,320252,0006,000
1991-11-071,3801,3801,3501,350335,0006,136.36
1991-11-061,3801,4001,3801,380122,0006,272.73
1991-11-051,3801,4001,3801,380283,0006,272.73
1991-11-011,3901,4001,3801,400135,0006,363.64
1991-10-311,3701,3801,3701,370264,0006,227.27
1991-10-301,4201,4301,3701,380819,0006,272.73
1991-10-291,4801,5001,3601,4102,184,0006,409.09
1991-10-281,4901,4901,4601,460229,0006,636.36
1991-10-251,4701,4901,4401,470440,0006,681.82
1991-10-241,5001,5101,4701,470742,0006,681.82
1991-10-231,4901,5001,4601,4801,075,0006,727.27
1991-10-221,5301,5501,5001,5101,341,0006,863.64
1991-10-211,5601,5701,5201,5403,157,0007,000
1991-10-181,5001,5401,5001,5102,539,0006,863.64
1991-10-171,4501,5001,4501,4801,602,0006,727.27
1991-10-161,4501,4701,4301,450354,0006,590.91
1991-10-151,4301,4601,4301,450109,0006,590.91
1991-10-141,4401,4401,4201,430128,0006,500
1991-10-111,4701,4701,4501,450156,0006,590.91
1991-10-091,4601,4701,4501,450357,0006,590.91
1991-10-081,4201,4601,4101,450493,0006,590.91
1991-10-071,4401,4501,4201,440257,0006,545.45
1991-10-041,5001,5001,4401,4601,089,0006,636.36
1991-10-031,4601,5001,4501,480872,0006,727.27
1991-10-021,5101,5101,4601,480404,0006,727.27
1991-10-011,5001,5301,4901,5001,396,0006,818.18
1991-09-301,5001,5101,4701,490739,0006,772.73
1991-09-271,4701,5201,4601,5102,356,0006,863.64
1991-09-261,4501,4601,4201,450840,0006,590.91
1991-09-251,4201,4801,4001,4701,249,0006,681.82
1991-09-241,3801,4201,3701,420273,0006,454.55
1991-09-201,4101,4101,3701,390547,0006,318.18
1991-09-191,4201,4301,3801,420460,0006,454.55
1991-09-181,4301,4401,4201,4401,093,0006,545.45
1991-09-171,4701,4701,3901,4201,155,0006,454.55
1991-09-131,3901,4601,3801,4303,094,0006,500
1991-09-121,3201,3901,3201,3701,518,0006,227.27
1991-09-111,3001,3401,3001,340382,0006,090.91
1991-09-101,3101,3301,3101,310238,0005,954.55
1991-09-091,3701,3801,3301,330847,0006,045.45
1991-09-061,3501,3701,3301,3701,412,0006,227.27
1991-09-051,3001,3601,2801,3501,706,0006,136.36
1991-09-041,2801,3001,2701,290228,0005,863.64
1991-09-031,3101,3101,2801,300455,0005,909.09
1991-09-021,2901,3301,2901,3101,102,0005,954.55
1991-08-301,2701,3101,2701,2802,232,0005,818.18
1991-08-291,2101,2701,1901,2701,773,0005,772.73
1991-08-281,1901,2101,1701,180668,0005,363.64
1991-08-271,1901,2101,1701,170362,0005,318.18
1991-08-261,2301,2401,1701,180552,0005,363.64
1991-08-231,1801,2101,1701,210808,0005,500
1991-08-221,1601,2001,1501,1801,013,0005,363.64
1991-08-211,0701,1301,0601,080744,0004,909.09
1991-08-201,0401,0801,0201,050472,0004,772.73
1991-08-191,1801,1901,0201,040825,0004,727.27
1991-08-161,2001,2101,1801,180367,0005,363.64
1991-08-151,1701,2301,1601,200657,0005,454.55
1991-08-141,1601,1801,1501,150433,0005,227.27
1991-08-131,1501,1801,1501,170540,0005,318.18
1991-08-121,1701,1801,1601,170350,0005,318.18
1991-08-091,1701,2301,1601,210373,0005,500
1991-08-081,2001,2001,1601,160219,0005,272.73
1991-08-071,2101,2301,1901,210181,0005,500
1991-08-061,2201,2401,2001,210151,0005,500
1991-08-051,2801,2801,2201,220191,0005,545.45
1991-08-021,2801,2801,2601,26063,0005,727.27
1991-08-011,3201,3201,2801,290148,0005,863.64
1991-07-311,3201,3201,3001,320451,0006,000
1991-07-301,2901,3301,2801,320116,0006,000
1991-07-291,3001,3001,2801,28097,0005,818.18
1991-07-261,3001,3101,2901,300166,0005,909.09
1991-07-251,3001,3001,2801,30078,0005,909.09
1991-07-241,2701,2901,2701,27039,0005,772.73
1991-07-231,2801,2801,2601,27060,0005,772.73
1991-07-221,3001,3001,2701,29048,0005,863.64
1991-07-191,3001,3201,2801,300173,0005,909.09
1991-07-181,3101,3101,2401,240154,0005,636.36
1991-07-171,3601,3601,3101,310160,0005,954.55
1991-07-161,3701,3801,3501,370140,0006,227.27
1991-07-151,3101,3501,3101,34063,0006,090.91
1991-07-121,3101,3201,3001,300174,0005,909.09
1991-07-111,2901,2901,2601,290116,0005,863.64
1991-07-101,2201,2801,2201,280124,0005,818.18
1991-07-091,2001,2401,1301,200675,0005,454.55
1991-07-081,3101,3101,1801,180249,0005,363.64
1991-07-051,3401,3401,3101,310131,0005,954.55
1991-07-041,3401,3501,3301,340177,0006,090.91
1991-07-031,3901,3901,3501,380178,0006,272.73
1991-07-021,4101,4201,3801,380197,0006,272.73
1991-07-011,3601,4101,3601,400267,0006,363.64
1991-06-281,3701,3901,3101,320356,0006,000
1991-06-271,3801,3801,3501,360253,0006,181.82
1991-06-261,4101,4201,3801,380325,0006,272.73
1991-06-251,4101,4201,3801,420250,0006,454.55
1991-06-241,4601,4601,4101,420311,0006,454.55
1991-06-211,4501,4701,4301,45077,0006,590.91
1991-06-201,4101,4201,4001,410278,0006,409.09
1991-06-191,4701,4801,4101,410423,0006,409.09
1991-06-181,5001,5001,4801,48056,0006,727.27
1991-06-171,5001,5101,4901,500192,0006,818.18
1991-06-141,4801,4901,4701,490243,0006,772.73
1991-06-131,4901,5201,4701,49092,0006,772.73
1991-06-121,4901,4901,4801,480191,0006,727.27
1991-06-111,4601,4801,4601,47061,0006,681.82
1991-06-101,5001,5101,4701,470264,0006,681.82
1991-06-071,4901,5301,4901,530523,0006,954.55
1991-06-061,4801,5001,4701,490369,0006,772.73
1991-06-051,5301,5401,4801,480498,0006,727.27
1991-06-041,5301,5601,5201,5202,356,0006,909.09
1991-06-031,5201,5301,5001,530560,0006,954.55
1991-05-311,5101,5201,4901,500291,0006,818.18
1991-05-301,4801,5001,4801,490275,0006,772.73
1991-05-291,4901,5001,4701,490888,0006,772.73
1991-05-281,3901,4601,3901,440459,0006,545.45
1991-05-271,3901,4001,3801,39071,0006,318.18
1991-05-241,4001,4101,3901,41089,0006,409.09
1991-05-231,3901,4401,3801,430264,0006,500
1991-05-221,4201,4401,3901,400261,0006,363.64
1991-05-211,4101,4301,4001,420124,0006,454.55
1991-05-201,4801,4801,4101,430245,0006,500
1991-05-171,4501,5001,4301,460287,0006,636.36
1991-05-161,4501,4601,4301,430166,0006,500
1991-05-151,4401,4801,4301,470334,0006,681.82
1991-05-141,4101,4501,4101,440220,0006,545.45
1991-05-131,4401,4401,4101,430102,0006,500
1991-05-101,4501,4501,4301,440138,0006,545.45
1991-05-091,4401,4401,4301,430104,0006,500
1991-05-081,4501,4601,4301,46056,0006,636.36
1991-05-071,4801,4801,4601,48052,0006,727.27
1991-05-021,4901,5201,4701,510164,0006,863.64
1991-05-011,4601,5001,4601,490111,0006,772.73
1991-04-301,4801,5001,4701,470138,0006,681.82
1991-04-261,4301,5001,4301,470222,0006,681.82
1991-04-251,4801,4801,4301,450274,0006,590.91
1991-04-241,4801,5201,4801,480353,0006,727.27
1991-04-231,5001,5201,4801,480281,0006,727.27
1991-04-221,5301,5301,4701,530187,0006,954.55
1991-04-191,5201,5301,5001,530255,0006,954.55
1991-04-181,5601,5601,5101,520380,0006,909.09
1991-04-171,5101,5501,5101,550469,0007,045.45
1991-04-161,5201,5301,5101,510197,0006,863.64
1991-04-151,5401,5401,5101,510140,0006,863.64
1991-04-121,5301,5301,5001,530149,0006,954.55
1991-04-111,5401,5401,5201,530240,0006,954.55
1991-04-101,4901,5401,4901,540342,0007,000
1991-04-091,5701,5701,5201,520990,0006,909.09
1991-04-081,5101,5801,5001,5401,951,0007,000
1991-04-051,4801,4901,4701,490201,0006,772.73
1991-04-041,4801,4901,4501,490331,0006,772.73
1991-04-031,4701,4801,4501,480334,0006,727.27
1991-04-021,4701,4701,4501,450114,0006,590.91
1991-04-011,4501,4801,4301,450151,0006,590.91
1991-03-291,4501,4601,4301,460170,0006,636.36
1991-03-281,4001,4601,4001,450171,0006,590.91
1991-03-271,4701,4701,4201,440342,0006,545.45
1991-03-261,4701,4801,4201,4501,223,0006,590.91
1991-03-251,5601,5901,5301,5801,064,0006,528.93
1991-03-221,6001,6001,5401,560595,0006,446.28
1991-03-201,6101,6101,5701,580650,0006,528.93
1991-03-191,5901,6201,5701,610938,0006,652.89
1991-03-181,5801,6001,5601,560329,0006,446.28
1991-03-151,5401,6001,5401,600214,0006,611.57
1991-03-141,5601,5701,5301,540344,0006,363.64
1991-03-131,5501,5701,5501,560245,0006,446.28
1991-03-121,5801,5801,5501,550155,0006,404.96
1991-03-111,6001,6001,5701,570267,0006,487.60
1991-03-081,5801,6001,5601,580387,0006,528.93
1991-03-071,5801,6001,5801,580172,0006,528.93
1991-03-061,5801,6001,5701,570191,0006,487.60
1991-03-051,5601,5801,5501,550347,0006,404.96
1991-03-041,6001,6201,5801,590275,0006,570.25
1991-03-011,6601,6601,6001,620431,0006,694.21
1991-02-281,6901,7001,6401,6601,126,0006,859.50
1991-02-271,6401,6801,6401,6401,124,0006,776.86
1991-02-261,7501,7501,6701,7001,467,0007,024.79
1991-02-251,6801,7201,6801,720811,0007,107.44
1991-02-221,7401,7501,6601,6601,570,0006,859.50
1991-02-211,7501,7701,7101,7101,810,0007,066.12
1991-02-201,6601,8001,6601,7501,803,0007,231.40
1991-02-191,7301,7401,6701,6701,056,0006,900.83
1991-02-181,7401,7401,7001,7201,924,0007,107.44
1991-02-151,6601,7001,6301,6401,620,0006,776.86
1991-02-141,7401,7501,6501,6902,870,9996,983.47
1991-02-131,5701,7101,5601,7003,717,9997,024.79
1991-02-121,6101,6101,5501,5801,031,0006,528.93
1991-02-081,5301,5701,5201,5601,755,0006,446.28
1991-02-071,5101,5201,4801,5201,049,0006,280.99
1991-02-061,5401,5501,4701,4902,077,0006,157.02
1991-02-051,4901,5201,4801,5102,400,0006,239.67
1991-02-041,4101,4701,4001,4701,432,0006,074.38
1991-02-011,3601,4001,3401,390995,0005,743.80
1991-01-311,3901,4001,3401,360873,0005,619.83
1991-01-301,3201,3601,3201,360819,0005,619.83
1991-01-291,2901,3201,2901,310293,0005,413.22
1991-01-281,2901,3001,2801,29093,0005,330.58
1991-01-251,2701,3201,2701,300441,0005,371.90
1991-01-241,2001,2701,2001,250159,0005,165.29
1991-01-231,2201,2301,1901,190241,0004,917.36
1991-01-221,2401,2501,2201,250187,0005,165.29
1991-01-211,2901,2901,2601,260481,0005,206.61
1991-01-181,3601,3701,3101,3101,193,0005,413.22
1991-01-171,1901,3601,1901,3202,128,0005,454.55
1991-01-161,2301,2401,1801,210584,0005,000
1991-01-141,2901,2901,2601,2701,031,0005,247.93
1991-01-111,3001,3301,2701,3301,698,0005,495.87
1991-01-101,2201,3001,2101,2801,370,0005,289.26
1991-01-091,1701,2501,1501,240605,0005,123.97
1991-01-081,2001,2201,1801,190327,0004,917.36
1991-01-071,2501,2601,2201,250254,0005,165.29
1991-01-041,1801,2801,1701,270346,0005,247.93

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