6330 東洋エンジニアリング(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-3062563062063094,0003,150
1993-12-29635635611611132,0003,055
1993-12-28625636620625125,0003,125
1993-12-2763363362062558,0003,125
1993-12-2464664663264093,0003,200
1993-12-22650650626626114,0003,130
1993-12-2163063562263590,0003,175
1993-12-20650655640640170,0003,200
1993-12-17643643635640200,0003,200
1993-12-16630644630639261,0003,195
1993-12-15625629615620168,0003,100
1993-12-1464064062562541,0003,125
1993-12-1363163562462582,0003,125
1993-12-10621645621631222,0003,155
1993-12-09620632620625121,0003,125
1993-12-0863563660060098,0003,000
1993-12-07630645630645121,0003,225
1993-12-0664964964164145,0003,205
1993-12-03671679669679246,0003,395
1993-12-02655680655670194,0003,350
1993-12-01626648626645211,0003,225
1993-11-30605620595620377,0003,100
1993-11-29640640580595373,0002,975
1993-11-26658660625640247,0003,200
1993-11-25660679656670142,0003,350
1993-11-24686692670670209,0003,350
1993-11-22705705686686189,0003,430
1993-11-19719719704705217,0003,525
1993-11-18713725707720147,0003,600
1993-11-17730732704706220,0003,530
1993-11-1672374072073289,0003,660
1993-11-15745745725727130,0003,635
1993-11-12720738720738244,0003,690
1993-11-11695716695713356,0003,565
1993-11-10686691670685402,0003,425
1993-11-09730732685693208,0003,465
1993-11-08730733720733114,0003,665
1993-11-05740745720730592,0003,650
1993-11-04777780740740174,0003,700
1993-11-02785786777777112,0003,885
1993-11-0180080078578563,0003,925
1993-10-2979780479079048,0003,950
1993-10-28800800790790131,0003,950
1993-10-27803803789790260,0003,950
1993-10-26802810793793109,0003,965
1993-10-2581981980281098,0004,050
1993-10-22810814808812140,0004,060
1993-10-2182082081081076,0004,050
1993-10-20819820810820212,0004,100
1993-10-19824824810810176,0004,050
1993-10-18820830810815165,0004,075
1993-10-15807813805805237,0004,025
1993-10-14814814806806273,0004,030
1993-10-13837837824824161,0004,120
1993-10-12855855842842135,0004,210
1993-10-08839839830835144,0004,175
1993-10-07822830822829978,0004,145
1993-10-06822825819825291,0004,125
1993-10-05819819811819138,0004,095
1993-10-0480080779780077,0004,000
1993-10-01799808793796225,0003,980
1993-09-30801801793793147,0003,965
1993-09-29803803790791339,0003,955
1993-09-28800805790793228,0003,965
1993-09-27810810799800239,0004,000
1993-09-24820830810810244,0004,050
1993-09-22837837817820140,0004,100
1993-09-21841844832837310,0004,185
1993-09-2084784783283378,0004,165
1993-09-17852852832841195,0004,205
1993-09-1686086085185194,0004,255
1993-09-1485186485185183,0004,255
1993-09-13860865851851107,0004,255
1993-09-10879879860860141,0004,300
1993-09-0988088086986987,0004,345
1993-09-08875875869870101,0004,350
1993-09-07885885876880147,0004,400
1993-09-06875885875885125,0004,425
1993-09-0386088086087495,0004,370
1993-09-0287087086587057,0004,350
1993-09-01866885866866198,0004,330
1993-08-3187088086388046,0004,400
1993-08-3088088587288572,0004,425
1993-08-27864872857872219,0004,360
1993-08-2686186485286453,0004,320
1993-08-2586186184885185,0004,255
1993-08-2485686185186145,0004,305
1993-08-2386586586186162,0004,305
1993-08-20868868865868145,0004,340
1993-08-19865871863865116,0004,325
1993-08-18873876860860122,0004,300
1993-08-17880885870870137,0004,350
1993-08-1688188187787933,0004,395
1993-08-13890896881881186,0004,405
1993-08-12885887882885216,0004,425
1993-08-11856881856875117,0004,375
1993-08-10875880866866157,0004,330
1993-08-09882882864864266,0004,320
1993-08-0687787785687267,0004,360
1993-08-0587988086487384,0004,365
1993-08-0486187586187594,0004,375
1993-08-03869875864869242,0004,345
1993-08-02875880868875128,0004,375
1993-07-30873888870880126,0004,400
1993-07-29855890848872170,0004,360
1993-07-28855863850855121,0004,275
1993-07-2786987285685657,0004,280
1993-07-2686187086187049,0004,350
1993-07-23862872856870153,0004,350
1993-07-22870870856856133,0004,280
1993-07-21872874865870270,0004,350
1993-07-20864864859863174,0004,315
1993-07-19856864852856181,0004,280
1993-07-16857864855856296,0004,280
1993-07-15860860855857201,0004,285
1993-07-14870870860860281,0004,300
1993-07-13864869857869202,0004,345
1993-07-1287587586486455,0004,320
1993-07-09868868859865117,0004,325
1993-07-0885085985085990,0004,295
1993-07-0784885584885579,0004,275
1993-07-06846851840847118,0004,235
1993-07-0585085184884884,0004,240
1993-07-02858858850850131,0004,250
1993-07-01861864855858115,0004,290
1993-06-30870870852852203,0004,260
1993-06-29862864850864223,0004,320
1993-06-28872872860862188,0004,310
1993-06-25880882873882187,0004,410
1993-06-24865889861880278,0004,400
1993-06-23872872860860108,0004,300
1993-06-22871880868880160,0004,400
1993-06-21888888871872546,0004,360
1993-06-18880888870888214,0004,440
1993-06-17871880860880249,0004,400
1993-06-16900900867882329,0004,410
1993-06-15915915895900284,0004,500
1993-06-1492592591591599,0004,575
1993-06-11925930925925120,0004,625
1993-06-10930930918925259,0004,625
1993-06-08942945930930211,0004,650
1993-06-07940952940942255,0004,710
1993-06-04950953938938377,0004,690
1993-06-03955955949950342,0004,750
1993-06-02952955942953340,0004,765
1993-06-01945953942942183,0004,710
1993-05-31960960940955280,0004,775
1993-05-28960970955960451,0004,800
1993-05-27980980956960627,0004,800
1993-05-26955979952978466,0004,890
1993-05-25960961955955324,0004,775
1993-05-24970971955955329,0004,775
1993-05-21965972961970370,0004,850
1993-05-20972975954965459,0004,825
1993-05-19969979965972717,0004,860
1993-05-18985985960965682,0004,825
1993-05-179809909779811,421,0004,905
1993-05-141,0401,0401,0201,030939,0005,150
1993-05-131,0401,0601,0301,0301,558,0005,150
1993-05-121,0301,0701,0201,0502,451,0005,250
1993-05-111,0301,0401,0101,0101,300,0005,050
1993-05-109951,0209951,0101,041,0005,050
1993-05-071,0101,0109911,010915,0005,050
1993-05-069981,0109881,0102,638,0005,050
1993-04-30963978950978474,0004,890
1993-04-28965965940953498,0004,765
1993-04-27944960940953540,0004,765
1993-04-26930934922934226,0004,670
1993-04-23934934912920196,0004,600
1993-04-22944944925925195,0004,625
1993-04-21930935911934335,0004,670
1993-04-20949950930935365,0004,675
1993-04-19953953931940208,0004,700
1993-04-16975975950954455,0004,770
1993-04-159689889609651,143,0004,825
1993-04-149509709459651,465,0004,825
1993-04-13930949922941869,0004,705
1993-04-12936939920925276,0004,625
1993-04-09934942926926789,0004,630
1993-04-08940949921923628,0004,615
1993-04-079069409019351,544,0004,675
1993-04-06910915907907377,0004,535
1993-04-05920920901908739,0004,540
1993-04-029209259109201,381,0004,600
1993-04-01886900881900345,0004,500
1993-03-31915916890896670,0004,480
1993-03-30910915900905517,0004,525
1993-03-298909288909001,252,0004,500
1993-03-268998998808852,257,0004,425
1993-03-259409759359701,194,0004,409.09
1993-03-24941950926935646,0004,250
1993-03-23944945931941467,0004,277.27
1993-03-22930945922945440,0004,295.45
1993-03-19930933915923455,0004,195.45
1993-03-18918934918930869,0004,227.27
1993-03-17899908898906321,0004,118.18
1993-03-16904904890902518,0004,100
1993-03-15909909900903299,0004,104.55
1993-03-12874899874899566,0004,086.36
1993-03-11860876859874437,0003,972.73
1993-03-10860869855859372,0003,904.55
1993-03-09837855837850285,0003,863.64
1993-03-08790835790827239,0003,759.09
1993-03-05783799780799190,0003,631.82
1993-03-04789789783783131,0003,559.09
1993-03-03780799777790297,0003,590.91
1993-03-02786788777779322,0003,540.91
1993-03-01803804785785235,0003,568.18
1993-02-26800809800803163,0003,650
1993-02-25801809801805118,0003,659.09
1993-02-24825825800803166,0003,650
1993-02-23829829822826265,0003,754.55
1993-02-2284384482682689,0003,754.55
1993-02-19850850840845339,0003,840.91
1993-02-1884385083085061,0003,863.64
1993-02-1784985084684683,0003,845.45
1993-02-16850855849849125,0003,859.09
1993-02-15843853843847108,0003,850
1993-02-1285085384885391,0003,877.27
1993-02-1085985985585556,0003,886.36
1993-02-0985686585686037,0003,909.09
1993-02-0887187185585557,0003,886.36
1993-02-05871875871871289,0003,959.09
1993-02-04875878871873166,0003,968.18
1993-02-03862871860871125,0003,959.09
1993-02-0285286385285274,0003,872.73
1993-02-0186586585085061,0003,863.64
1993-01-2985286585186584,0003,931.82
1993-01-28837855837851122,0003,868.18
1993-01-27851853836841131,0003,822.73
1993-01-26855856850851122,0003,868.18
1993-01-25859859848850106,0003,863.64
1993-01-22859859848858210,0003,900
1993-01-21850850848850119,0003,863.64
1993-01-20851860847848136,0003,854.55
1993-01-19860865850851161,0003,868.18
1993-01-18841850835850109,0003,863.64
1993-01-14831841828841182,0003,822.73
1993-01-13862863822825148,0003,750
1993-01-1286987086386337,0003,922.73
1993-01-11871871858870122,0003,954.55
1993-01-08875880867868189,0003,945.45
1993-01-0788089488088375,0004,013.64
1993-01-0687088087087559,0003,977.27
1993-01-05878880870870157,0003,954.55
1993-01-0490090087988036,0004,000

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