6330 東洋エンジニアリング(株) の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-30888900882891107,0004,050
1992-12-29881888881882101,0004,009.09
1992-12-2890890888088066,0004,000
1992-12-25900903898898141,0004,081.82
1992-12-24909910900900112,0004,090.91
1992-12-22900909898909240,0004,131.82
1992-12-21915918905905210,0004,113.64
1992-12-18902910902910270,0004,136.36
1992-12-17901905899902145,0004,100
1992-12-1690691390490487,0004,109.09
1992-12-1590691490291495,0004,154.55
1992-12-1491092090990968,0004,131.82
1992-12-11920930912920239,0004,181.82
1992-12-10919930911930365,0004,227.27
1992-12-09902920895920479,0004,181.82
1992-12-08905905899900232,0004,090.91
1992-12-07915918898898102,0004,081.82
1992-12-04920921900909272,0004,131.82
1992-12-03928928920920246,0004,181.82
1992-12-02937937922930266,0004,227.27
1992-12-01950950931933309,0004,240.91
1992-11-30939940926932313,0004,236.36
1992-11-27925937920937298,0004,259.09
1992-11-26925930920925224,0004,204.55
1992-11-25927930920930100,0004,227.27
1992-11-2492393292393066,0004,227.27
1992-11-20925929910925333,0004,204.55
1992-11-19937937923930555,0004,227.27
1992-11-18890917890917601,0004,168.18
1992-11-17896896886890112,0004,045.45
1992-11-1692992989590083,0004,090.91
1992-11-13895930890929296,0004,222.73
1992-11-12885895880890187,0004,045.45
1992-11-11900915895895180,0004,068.18
1992-11-10880909880908247,0004,127.27
1992-11-09905919880885115,0004,022.73
1992-11-06912923911915187,0004,159.09
1992-11-0593993990791152,0004,140.91
1992-11-04929938919938166,0004,263.64
1992-11-02899919899919125,0004,177.27
1992-10-30919925919919123,0004,177.27
1992-10-29942942921935169,0004,250
1992-10-28936950932932219,0004,236.36
1992-10-2792593692593282,0004,236.36
1992-10-2695195492592599,0004,204.55
1992-10-23962962941951346,0004,322.73
1992-10-22937955937952236,0004,327.27
1992-10-21945945930935259,0004,250
1992-10-20907925907920237,0004,181.82
1992-10-19950950916917134,0004,168.18
1992-10-16975975949950146,0004,318.18
1992-10-15982982961975316,0004,431.82
1992-10-149839959759751,009,0004,431.82
1992-10-13958976958973805,0004,422.73
1992-10-12957960948950345,0004,318.18
1992-10-099709759469501,086,0004,318.18
1992-10-08921968915965639,0004,386.36
1992-10-07915920910913454,0004,150
1992-10-06869890869890120,0004,045.45
1992-10-0587988987688962,0004,040.91
1992-10-02877910870895197,0004,068.18
1992-10-01900904875879195,0003,995.45
1992-09-30901909881881179,0004,004.55
1992-09-29931940900909256,0004,131.82
1992-09-28921945921931574,0004,231.82
1992-09-25892920880920336,0004,181.82
1992-09-24900905890905357,0004,113.64
1992-09-22905910896905138,0004,113.64
1992-09-21910920901910153,0004,136.36
1992-09-18912912890900201,0004,090.91
1992-09-17894907894907150,0004,122.73
1992-09-16910914904904100,0004,109.09
1992-09-14900915900914130,0004,154.55
1992-09-11920930900900262,0004,090.91
1992-09-10955960930930414,0004,227.27
1992-09-09951951931945178,0004,295.45
1992-09-08931945931941197,0004,277.27
1992-09-07960970951951211,0004,322.73
1992-09-04952965950955445,0004,340.91
1992-09-03949950910947327,0004,304.55
1992-09-02929947915946353,0004,300
1992-09-019549869309301,581,0004,227.27
1992-08-319109519089441,071,0004,290.91
1992-08-28884910875907357,0004,122.73
1992-08-27866909866886573,0004,027.27
1992-08-26865875841860564,0003,909.09
1992-08-25879900865875398,0003,977.27
1992-08-248309108109101,002,0004,136.36
1992-08-21730820730820735,0003,727.27
1992-08-20678740674720775,0003,272.73
1992-08-19670680650668121,0003,036.36
1992-08-18676680640655207,0002,977.27
1992-08-17685685671675139,0003,068.18
1992-08-14650685641670275,0003,045.45
1992-08-13655660630640339,0002,909.09
1992-08-12655658635655560,0002,977.27
1992-08-11705705640656376,0002,981.82
1992-08-10699711699705433,0003,204.55
1992-08-07804804749749160,0003,404.55
1992-08-06815820805810187,0003,681.82
1992-08-05801821801815113,0003,704.55
1992-08-0481082580681189,0003,686.36
1992-08-03810833810810116,0003,681.82
1992-07-31810840805820157,0003,727.27
1992-07-30810820782810424,0003,681.82
1992-07-29851859799805307,0003,659.09
1992-07-28845857833847203,0003,850
1992-07-27904910851855278,0003,886.36
1992-07-24900900885885189,0004,022.73
1992-07-23860915855915235,0004,159.09
1992-07-22910912880880405,0004,000
1992-07-21917927910910270,0004,136.36
1992-07-20950950919927230,0004,213.64
1992-07-17974980966970138,0004,409.09
1992-07-16976980967974115,0004,427.27
1992-07-1598098597297472,0004,427.27
1992-07-14980995980985260,0004,477.27
1992-07-13970990970980132,0004,454.55
1992-07-109981,00097298059,0004,454.55
1992-07-099801,010980995147,0004,522.73
1992-07-089691,000969990133,0004,500
1992-07-07995999980980166,0004,454.55
1992-07-061,0001,01099599596,0004,522.73
1992-07-031,0101,0109911,010230,0004,590.91
1992-07-029901,010985996501,0004,527.27
1992-07-01960980950980251,0004,454.55
1992-06-30951970940959212,0004,359.09
1992-06-29950954930944208,0004,290.91
1992-06-26975985950960339,0004,363.64
1992-06-25960975931971703,0004,413.64
1992-06-241,0301,030959961781,0004,368.18
1992-06-231,0001,0209901,020411,0004,636.36
1992-06-221,0101,0301,0001,000316,0004,545.45
1992-06-191,0101,0309991,030382,0004,681.82
1992-06-189901,0209779901,071,0004,500
1992-06-171,0301,0401,0101,010746,0004,590.91
1992-06-161,0501,0701,0301,030803,0004,681.82
1992-06-151,0601,0701,0501,060633,0004,818.18
1992-06-121,0701,0801,0501,0802,761,0004,909.09
1992-06-111,0101,0601,0101,0501,772,0004,772.73
1992-06-101,0201,0401,0001,0001,574,0004,545.45
1992-06-099901,0209861,010587,0004,590.91
1992-06-08994994975990393,0004,500
1992-06-051,0101,020990997587,0004,531.82
1992-06-041,0301,0301,0101,020348,0004,636.36
1992-06-031,0401,0501,0201,0301,294,0004,681.82
1992-06-021,0101,0501,0001,0503,274,0004,772.73
1992-06-011,0101,0309971,0101,431,0004,590.91
1992-05-29990997976997565,0004,531.82
1992-05-28980985964975825,0004,431.82
1992-05-271,0001,0009709901,767,0004,500
1992-05-269701,0109709952,020,0004,522.73
1992-05-25954989954968390,0004,400
1992-05-22951961941953641,0004,331.82
1992-05-21990999971971593,0004,413.64
1992-05-201,0201,0309819982,556,0004,536.36
1992-05-199751,0209631,0002,640,0004,545.45
1992-05-18911950905948748,0004,309.09
1992-05-15944948891891574,0004,050
1992-05-14954963938954895,0004,336.36
1992-05-13950953938950553,0004,318.18
1992-05-129109569109561,840,0004,345.45
1992-05-11910925910915450,0004,159.09
1992-05-08920925900902603,0004,100
1992-05-07900920890911929,0004,140.91
1992-05-068799388798901,370,0004,045.45
1992-05-01840876840869748,0003,950
1992-04-30849858835840527,0003,818.18
1992-04-28820860814850690,0003,863.64
1992-04-27820824810810244,0003,681.82
1992-04-24819823800820349,0003,727.27
1992-04-23776810775805475,0003,659.09
1992-04-22752768745760369,0003,454.55
1992-04-21730752730732435,0003,327.27
1992-04-20799799751751208,0003,413.64
1992-04-17800815796800319,0003,636.36
1992-04-16750821749796618,0003,618.18
1992-04-15750750735740202,0003,363.64
1992-04-14723730700720531,0003,272.73
1992-04-13710740710724511,0003,290.91
1992-04-10637700632700377,0003,181.82
1992-04-09630646602607405,0002,759.09
1992-04-08686695619636461,0002,890.91
1992-04-07745745715716205,0003,254.55
1992-04-06757757740745258,0003,386.36
1992-04-03760765734747483,0003,395.45
1992-04-02788808746765529,0003,477.27
1992-04-01857857786786328,0003,572.73
1992-03-31890890860885138,0004,022.73
1992-03-3088588587587540,0003,977.27
1992-03-27900900880887126,0004,031.82
1992-03-26891907890890175,0004,045.45
1992-03-25874892871890273,0004,045.45
1992-03-24884884870875161,0003,977.27
1992-03-23888888880884160,0004,018.18
1992-03-19861876855856780,0003,890.91
1992-03-18855856820822903,0003,736.36
1992-03-17915915865870410,0003,954.55
1992-03-16940940910915101,0004,159.09
1992-03-13960960935945287,0004,295.45
1992-03-12950960940960696,0004,363.64
1992-03-11960960945950714,0004,318.18
1992-03-101,0001,000960960237,0004,363.64
1992-03-091,0201,030995996183,0004,527.27
1992-03-061,0401,0401,0201,02095,0004,636.36
1992-03-051,0301,0401,0201,020170,0004,636.36
1992-03-041,0501,0601,0401,040113,0004,727.27
1992-03-031,0701,0801,0501,050239,0004,772.73
1992-03-021,0601,0701,0401,060258,0004,818.18
1992-02-281,0501,0601,0401,06070,0004,818.18
1992-02-271,0601,0601,0401,040120,0004,727.27
1992-02-261,0301,0601,0201,040221,0004,727.27
1992-02-251,0301,0501,0301,03066,0004,681.82
1992-02-241,0501,0701,0401,040143,0004,727.27
1992-02-211,0601,0701,0401,060246,0004,818.18
1992-02-201,0601,0601,0401,06042,0004,818.18
1992-02-191,0401,0601,0301,060175,0004,818.18
1992-02-181,0801,0801,0501,050122,0004,772.73
1992-02-171,0501,0801,0301,080220,0004,909.09
1992-02-141,0801,0801,0601,060145,0004,818.18
1992-02-131,1301,1301,0801,080143,0004,909.09
1992-02-121,1001,1101,1001,11051,0005,045.45
1992-02-101,1301,1301,1001,10047,0005,000
1992-02-071,1401,1501,1301,13085,0005,136.36
1992-02-061,1301,1601,1301,140118,0005,181.82
1992-02-051,1201,1501,1101,140180,0005,181.82
1992-02-041,1201,1301,1101,11087,0005,045.45
1992-02-031,1501,1601,1201,130104,0005,136.36
1992-01-311,1301,1601,1301,150353,0005,227.27
1992-01-301,0901,1401,0901,120132,0005,090.91
1992-01-291,1101,1301,1101,110126,0005,045.45
1992-01-281,0901,1001,0901,090135,0004,954.55
1992-01-271,0901,1001,0901,090102,0004,954.55
1992-01-241,0801,0901,0801,090151,0004,954.55
1992-01-231,0801,1101,0801,080427,0004,909.09
1992-01-221,0401,0801,0301,060182,0004,818.18
1992-01-211,1001,1001,0601,060151,0004,818.18
1992-01-201,1101,1201,0501,110194,0005,045.45
1992-01-171,1201,1201,1001,120147,0005,090.91
1992-01-161,1401,1401,1001,100116,0005,000
1992-01-141,1201,1301,1001,130137,0005,136.36
1992-01-131,1201,1201,1001,11090,0005,045.45
1992-01-101,1501,1501,1301,13059,0005,136.36
1992-01-091,1501,1701,1401,16096,0005,272.73
1992-01-081,2001,2001,1501,15071,0005,227.27
1992-01-071,2201,2301,1701,200153,0005,454.55
1992-01-061,2201,2301,2101,230104,0005,590.91

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