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 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 625 | 630 | 620 | 630 | 94,000 | 3,150 |
| 1993-12-29 | 635 | 635 | 611 | 611 | 132,000 | 3,055 |
| 1993-12-28 | 625 | 636 | 620 | 625 | 125,000 | 3,125 |
| 1993-12-27 | 633 | 633 | 620 | 625 | 58,000 | 3,125 |
| 1993-12-24 | 646 | 646 | 632 | 640 | 93,000 | 3,200 |
| 1993-12-22 | 650 | 650 | 626 | 626 | 114,000 | 3,130 |
| 1993-12-21 | 630 | 635 | 622 | 635 | 90,000 | 3,175 |
| 1993-12-20 | 650 | 655 | 640 | 640 | 170,000 | 3,200 |
| 1993-12-17 | 643 | 643 | 635 | 640 | 200,000 | 3,200 |
| 1993-12-16 | 630 | 644 | 630 | 639 | 261,000 | 3,195 |
| 1993-12-15 | 625 | 629 | 615 | 620 | 168,000 | 3,100 |
| 1993-12-14 | 640 | 640 | 625 | 625 | 41,000 | 3,125 |
| 1993-12-13 | 631 | 635 | 624 | 625 | 82,000 | 3,125 |
| 1993-12-10 | 621 | 645 | 621 | 631 | 222,000 | 3,155 |
| 1993-12-09 | 620 | 632 | 620 | 625 | 121,000 | 3,125 |
| 1993-12-08 | 635 | 636 | 600 | 600 | 98,000 | 3,000 |
| 1993-12-07 | 630 | 645 | 630 | 645 | 121,000 | 3,225 |
| 1993-12-06 | 649 | 649 | 641 | 641 | 45,000 | 3,205 |
| 1993-12-03 | 671 | 679 | 669 | 679 | 246,000 | 3,395 |
| 1993-12-02 | 655 | 680 | 655 | 670 | 194,000 | 3,350 |
| 1993-12-01 | 626 | 648 | 626 | 645 | 211,000 | 3,225 |
| 1993-11-30 | 605 | 620 | 595 | 620 | 377,000 | 3,100 |
| 1993-11-29 | 640 | 640 | 580 | 595 | 373,000 | 2,975 |
| 1993-11-26 | 658 | 660 | 625 | 640 | 247,000 | 3,200 |
| 1993-11-25 | 660 | 679 | 656 | 670 | 142,000 | 3,350 |
| 1993-11-24 | 686 | 692 | 670 | 670 | 209,000 | 3,350 |
| 1993-11-22 | 705 | 705 | 686 | 686 | 189,000 | 3,430 |
| 1993-11-19 | 719 | 719 | 704 | 705 | 217,000 | 3,525 |
| 1993-11-18 | 713 | 725 | 707 | 720 | 147,000 | 3,600 |
| 1993-11-17 | 730 | 732 | 704 | 706 | 220,000 | 3,530 |
| 1993-11-16 | 723 | 740 | 720 | 732 | 89,000 | 3,660 |
| 1993-11-15 | 745 | 745 | 725 | 727 | 130,000 | 3,635 |
| 1993-11-12 | 720 | 738 | 720 | 738 | 244,000 | 3,690 |
| 1993-11-11 | 695 | 716 | 695 | 713 | 356,000 | 3,565 |
| 1993-11-10 | 686 | 691 | 670 | 685 | 402,000 | 3,425 |
| 1993-11-09 | 730 | 732 | 685 | 693 | 208,000 | 3,465 |
| 1993-11-08 | 730 | 733 | 720 | 733 | 114,000 | 3,665 |
| 1993-11-05 | 740 | 745 | 720 | 730 | 592,000 | 3,650 |
| 1993-11-04 | 777 | 780 | 740 | 740 | 174,000 | 3,700 |
| 1993-11-02 | 785 | 786 | 777 | 777 | 112,000 | 3,885 |
| 1993-11-01 | 800 | 800 | 785 | 785 | 63,000 | 3,925 |
| 1993-10-29 | 797 | 804 | 790 | 790 | 48,000 | 3,950 |
| 1993-10-28 | 800 | 800 | 790 | 790 | 131,000 | 3,950 |
| 1993-10-27 | 803 | 803 | 789 | 790 | 260,000 | 3,950 |
| 1993-10-26 | 802 | 810 | 793 | 793 | 109,000 | 3,965 |
| 1993-10-25 | 819 | 819 | 802 | 810 | 98,000 | 4,050 |
| 1993-10-22 | 810 | 814 | 808 | 812 | 140,000 | 4,060 |
| 1993-10-21 | 820 | 820 | 810 | 810 | 76,000 | 4,050 |
| 1993-10-20 | 819 | 820 | 810 | 820 | 212,000 | 4,100 |
| 1993-10-19 | 824 | 824 | 810 | 810 | 176,000 | 4,050 |
| 1993-10-18 | 820 | 830 | 810 | 815 | 165,000 | 4,075 |
| 1993-10-15 | 807 | 813 | 805 | 805 | 237,000 | 4,025 |
| 1993-10-14 | 814 | 814 | 806 | 806 | 273,000 | 4,030 |
| 1993-10-13 | 837 | 837 | 824 | 824 | 161,000 | 4,120 |
| 1993-10-12 | 855 | 855 | 842 | 842 | 135,000 | 4,210 |
| 1993-10-08 | 839 | 839 | 830 | 835 | 144,000 | 4,175 |
| 1993-10-07 | 822 | 830 | 822 | 829 | 978,000 | 4,145 |
| 1993-10-06 | 822 | 825 | 819 | 825 | 291,000 | 4,125 |
| 1993-10-05 | 819 | 819 | 811 | 819 | 138,000 | 4,095 |
| 1993-10-04 | 800 | 807 | 797 | 800 | 77,000 | 4,000 |
| 1993-10-01 | 799 | 808 | 793 | 796 | 225,000 | 3,980 |
| 1993-09-30 | 801 | 801 | 793 | 793 | 147,000 | 3,965 |
| 1993-09-29 | 803 | 803 | 790 | 791 | 339,000 | 3,955 |
| 1993-09-28 | 800 | 805 | 790 | 793 | 228,000 | 3,965 |
| 1993-09-27 | 810 | 810 | 799 | 800 | 239,000 | 4,000 |
| 1993-09-24 | 820 | 830 | 810 | 810 | 244,000 | 4,050 |
| 1993-09-22 | 837 | 837 | 817 | 820 | 140,000 | 4,100 |
| 1993-09-21 | 841 | 844 | 832 | 837 | 310,000 | 4,185 |
| 1993-09-20 | 847 | 847 | 832 | 833 | 78,000 | 4,165 |
| 1993-09-17 | 852 | 852 | 832 | 841 | 195,000 | 4,205 |
| 1993-09-16 | 860 | 860 | 851 | 851 | 94,000 | 4,255 |
| 1993-09-14 | 851 | 864 | 851 | 851 | 83,000 | 4,255 |
| 1993-09-13 | 860 | 865 | 851 | 851 | 107,000 | 4,255 |
| 1993-09-10 | 879 | 879 | 860 | 860 | 141,000 | 4,300 |
| 1993-09-09 | 880 | 880 | 869 | 869 | 87,000 | 4,345 |
| 1993-09-08 | 875 | 875 | 869 | 870 | 101,000 | 4,350 |
| 1993-09-07 | 885 | 885 | 876 | 880 | 147,000 | 4,400 |
| 1993-09-06 | 875 | 885 | 875 | 885 | 125,000 | 4,425 |
| 1993-09-03 | 860 | 880 | 860 | 874 | 95,000 | 4,370 |
| 1993-09-02 | 870 | 870 | 865 | 870 | 57,000 | 4,350 |
| 1993-09-01 | 866 | 885 | 866 | 866 | 198,000 | 4,330 |
| 1993-08-31 | 870 | 880 | 863 | 880 | 46,000 | 4,400 |
| 1993-08-30 | 880 | 885 | 872 | 885 | 72,000 | 4,425 |
| 1993-08-27 | 864 | 872 | 857 | 872 | 219,000 | 4,360 |
| 1993-08-26 | 861 | 864 | 852 | 864 | 53,000 | 4,320 |
| 1993-08-25 | 861 | 861 | 848 | 851 | 85,000 | 4,255 |
| 1993-08-24 | 856 | 861 | 851 | 861 | 45,000 | 4,305 |
| 1993-08-23 | 865 | 865 | 861 | 861 | 62,000 | 4,305 |
| 1993-08-20 | 868 | 868 | 865 | 868 | 145,000 | 4,340 |
| 1993-08-19 | 865 | 871 | 863 | 865 | 116,000 | 4,325 |
| 1993-08-18 | 873 | 876 | 860 | 860 | 122,000 | 4,300 |
| 1993-08-17 | 880 | 885 | 870 | 870 | 137,000 | 4,350 |
| 1993-08-16 | 881 | 881 | 877 | 879 | 33,000 | 4,395 |
| 1993-08-13 | 890 | 896 | 881 | 881 | 186,000 | 4,405 |
| 1993-08-12 | 885 | 887 | 882 | 885 | 216,000 | 4,425 |
| 1993-08-11 | 856 | 881 | 856 | 875 | 117,000 | 4,375 |
| 1993-08-10 | 875 | 880 | 866 | 866 | 157,000 | 4,330 |
| 1993-08-09 | 882 | 882 | 864 | 864 | 266,000 | 4,320 |
| 1993-08-06 | 877 | 877 | 856 | 872 | 67,000 | 4,360 |
| 1993-08-05 | 879 | 880 | 864 | 873 | 84,000 | 4,365 |
| 1993-08-04 | 861 | 875 | 861 | 875 | 94,000 | 4,375 |
| 1993-08-03 | 869 | 875 | 864 | 869 | 242,000 | 4,345 |
| 1993-08-02 | 875 | 880 | 868 | 875 | 128,000 | 4,375 |
| 1993-07-30 | 873 | 888 | 870 | 880 | 126,000 | 4,400 |
| 1993-07-29 | 855 | 890 | 848 | 872 | 170,000 | 4,360 |
| 1993-07-28 | 855 | 863 | 850 | 855 | 121,000 | 4,275 |
| 1993-07-27 | 869 | 872 | 856 | 856 | 57,000 | 4,280 |
| 1993-07-26 | 861 | 870 | 861 | 870 | 49,000 | 4,350 |
| 1993-07-23 | 862 | 872 | 856 | 870 | 153,000 | 4,350 |
| 1993-07-22 | 870 | 870 | 856 | 856 | 133,000 | 4,280 |
| 1993-07-21 | 872 | 874 | 865 | 870 | 270,000 | 4,350 |
| 1993-07-20 | 864 | 864 | 859 | 863 | 174,000 | 4,315 |
| 1993-07-19 | 856 | 864 | 852 | 856 | 181,000 | 4,280 |
| 1993-07-16 | 857 | 864 | 855 | 856 | 296,000 | 4,280 |
| 1993-07-15 | 860 | 860 | 855 | 857 | 201,000 | 4,285 |
| 1993-07-14 | 870 | 870 | 860 | 860 | 281,000 | 4,300 |
| 1993-07-13 | 864 | 869 | 857 | 869 | 202,000 | 4,345 |
| 1993-07-12 | 875 | 875 | 864 | 864 | 55,000 | 4,320 |
| 1993-07-09 | 868 | 868 | 859 | 865 | 117,000 | 4,325 |
| 1993-07-08 | 850 | 859 | 850 | 859 | 90,000 | 4,295 |
| 1993-07-07 | 848 | 855 | 848 | 855 | 79,000 | 4,275 |
| 1993-07-06 | 846 | 851 | 840 | 847 | 118,000 | 4,235 |
| 1993-07-05 | 850 | 851 | 848 | 848 | 84,000 | 4,240 |
| 1993-07-02 | 858 | 858 | 850 | 850 | 131,000 | 4,250 |
| 1993-07-01 | 861 | 864 | 855 | 858 | 115,000 | 4,290 |
| 1993-06-30 | 870 | 870 | 852 | 852 | 203,000 | 4,260 |
| 1993-06-29 | 862 | 864 | 850 | 864 | 223,000 | 4,320 |
| 1993-06-28 | 872 | 872 | 860 | 862 | 188,000 | 4,310 |
| 1993-06-25 | 880 | 882 | 873 | 882 | 187,000 | 4,410 |
| 1993-06-24 | 865 | 889 | 861 | 880 | 278,000 | 4,400 |
| 1993-06-23 | 872 | 872 | 860 | 860 | 108,000 | 4,300 |
| 1993-06-22 | 871 | 880 | 868 | 880 | 160,000 | 4,400 |
| 1993-06-21 | 888 | 888 | 871 | 872 | 546,000 | 4,360 |
| 1993-06-18 | 880 | 888 | 870 | 888 | 214,000 | 4,440 |
| 1993-06-17 | 871 | 880 | 860 | 880 | 249,000 | 4,400 |
| 1993-06-16 | 900 | 900 | 867 | 882 | 329,000 | 4,410 |
| 1993-06-15 | 915 | 915 | 895 | 900 | 284,000 | 4,500 |
| 1993-06-14 | 925 | 925 | 915 | 915 | 99,000 | 4,575 |
| 1993-06-11 | 925 | 930 | 925 | 925 | 120,000 | 4,625 |
| 1993-06-10 | 930 | 930 | 918 | 925 | 259,000 | 4,625 |
| 1993-06-08 | 942 | 945 | 930 | 930 | 211,000 | 4,650 |
| 1993-06-07 | 940 | 952 | 940 | 942 | 255,000 | 4,710 |
| 1993-06-04 | 950 | 953 | 938 | 938 | 377,000 | 4,690 |
| 1993-06-03 | 955 | 955 | 949 | 950 | 342,000 | 4,750 |
| 1993-06-02 | 952 | 955 | 942 | 953 | 340,000 | 4,765 |
| 1993-06-01 | 945 | 953 | 942 | 942 | 183,000 | 4,710 |
| 1993-05-31 | 960 | 960 | 940 | 955 | 280,000 | 4,775 |
| 1993-05-28 | 960 | 970 | 955 | 960 | 451,000 | 4,800 |
| 1993-05-27 | 980 | 980 | 956 | 960 | 627,000 | 4,800 |
| 1993-05-26 | 955 | 979 | 952 | 978 | 466,000 | 4,890 |
| 1993-05-25 | 960 | 961 | 955 | 955 | 324,000 | 4,775 |
| 1993-05-24 | 970 | 971 | 955 | 955 | 329,000 | 4,775 |
| 1993-05-21 | 965 | 972 | 961 | 970 | 370,000 | 4,850 |
| 1993-05-20 | 972 | 975 | 954 | 965 | 459,000 | 4,825 |
| 1993-05-19 | 969 | 979 | 965 | 972 | 717,000 | 4,860 |
| 1993-05-18 | 985 | 985 | 960 | 965 | 682,000 | 4,825 |
| 1993-05-17 | 980 | 990 | 977 | 981 | 1,421,000 | 4,905 |
| 1993-05-14 | 1,040 | 1,040 | 1,020 | 1,030 | 939,000 | 5,150 |
| 1993-05-13 | 1,040 | 1,060 | 1,030 | 1,030 | 1,558,000 | 5,150 |
| 1993-05-12 | 1,030 | 1,070 | 1,020 | 1,050 | 2,451,000 | 5,250 |
| 1993-05-11 | 1,030 | 1,040 | 1,010 | 1,010 | 1,300,000 | 5,050 |
| 1993-05-10 | 995 | 1,020 | 995 | 1,010 | 1,041,000 | 5,050 |
| 1993-05-07 | 1,010 | 1,010 | 991 | 1,010 | 915,000 | 5,050 |
| 1993-05-06 | 998 | 1,010 | 988 | 1,010 | 2,638,000 | 5,050 |
| 1993-04-30 | 963 | 978 | 950 | 978 | 474,000 | 4,890 |
| 1993-04-28 | 965 | 965 | 940 | 953 | 498,000 | 4,765 |
| 1993-04-27 | 944 | 960 | 940 | 953 | 540,000 | 4,765 |
| 1993-04-26 | 930 | 934 | 922 | 934 | 226,000 | 4,670 |
| 1993-04-23 | 934 | 934 | 912 | 920 | 196,000 | 4,600 |
| 1993-04-22 | 944 | 944 | 925 | 925 | 195,000 | 4,625 |
| 1993-04-21 | 930 | 935 | 911 | 934 | 335,000 | 4,670 |
| 1993-04-20 | 949 | 950 | 930 | 935 | 365,000 | 4,675 |
| 1993-04-19 | 953 | 953 | 931 | 940 | 208,000 | 4,700 |
| 1993-04-16 | 975 | 975 | 950 | 954 | 455,000 | 4,770 |
| 1993-04-15 | 968 | 988 | 960 | 965 | 1,143,000 | 4,825 |
| 1993-04-14 | 950 | 970 | 945 | 965 | 1,465,000 | 4,825 |
| 1993-04-13 | 930 | 949 | 922 | 941 | 869,000 | 4,705 |
| 1993-04-12 | 936 | 939 | 920 | 925 | 276,000 | 4,625 |
| 1993-04-09 | 934 | 942 | 926 | 926 | 789,000 | 4,630 |
| 1993-04-08 | 940 | 949 | 921 | 923 | 628,000 | 4,615 |
| 1993-04-07 | 906 | 940 | 901 | 935 | 1,544,000 | 4,675 |
| 1993-04-06 | 910 | 915 | 907 | 907 | 377,000 | 4,535 |
| 1993-04-05 | 920 | 920 | 901 | 908 | 739,000 | 4,540 |
| 1993-04-02 | 920 | 925 | 910 | 920 | 1,381,000 | 4,600 |
| 1993-04-01 | 886 | 900 | 881 | 900 | 345,000 | 4,500 |
| 1993-03-31 | 915 | 916 | 890 | 896 | 670,000 | 4,480 |
| 1993-03-30 | 910 | 915 | 900 | 905 | 517,000 | 4,525 |
| 1993-03-29 | 890 | 928 | 890 | 900 | 1,252,000 | 4,500 |
| 1993-03-26 | 899 | 899 | 880 | 885 | 2,257,000 | 4,425 |
| 1993-03-25 | 940 | 975 | 935 | 970 | 1,194,000 | 4,409.09 |
| 1993-03-24 | 941 | 950 | 926 | 935 | 646,000 | 4,250 |
| 1993-03-23 | 944 | 945 | 931 | 941 | 467,000 | 4,277.27 |
| 1993-03-22 | 930 | 945 | 922 | 945 | 440,000 | 4,295.45 |
| 1993-03-19 | 930 | 933 | 915 | 923 | 455,000 | 4,195.45 |
| 1993-03-18 | 918 | 934 | 918 | 930 | 869,000 | 4,227.27 |
| 1993-03-17 | 899 | 908 | 898 | 906 | 321,000 | 4,118.18 |
| 1993-03-16 | 904 | 904 | 890 | 902 | 518,000 | 4,100 |
| 1993-03-15 | 909 | 909 | 900 | 903 | 299,000 | 4,104.55 |
| 1993-03-12 | 874 | 899 | 874 | 899 | 566,000 | 4,086.36 |
| 1993-03-11 | 860 | 876 | 859 | 874 | 437,000 | 3,972.73 |
| 1993-03-10 | 860 | 869 | 855 | 859 | 372,000 | 3,904.55 |
| 1993-03-09 | 837 | 855 | 837 | 850 | 285,000 | 3,863.64 |
| 1993-03-08 | 790 | 835 | 790 | 827 | 239,000 | 3,759.09 |
| 1993-03-05 | 783 | 799 | 780 | 799 | 190,000 | 3,631.82 |
| 1993-03-04 | 789 | 789 | 783 | 783 | 131,000 | 3,559.09 |
| 1993-03-03 | 780 | 799 | 777 | 790 | 297,000 | 3,590.91 |
| 1993-03-02 | 786 | 788 | 777 | 779 | 322,000 | 3,540.91 |
| 1993-03-01 | 803 | 804 | 785 | 785 | 235,000 | 3,568.18 |
| 1993-02-26 | 800 | 809 | 800 | 803 | 163,000 | 3,650 |
| 1993-02-25 | 801 | 809 | 801 | 805 | 118,000 | 3,659.09 |
| 1993-02-24 | 825 | 825 | 800 | 803 | 166,000 | 3,650 |
| 1993-02-23 | 829 | 829 | 822 | 826 | 265,000 | 3,754.55 |
| 1993-02-22 | 843 | 844 | 826 | 826 | 89,000 | 3,754.55 |
| 1993-02-19 | 850 | 850 | 840 | 845 | 339,000 | 3,840.91 |
| 1993-02-18 | 843 | 850 | 830 | 850 | 61,000 | 3,863.64 |
| 1993-02-17 | 849 | 850 | 846 | 846 | 83,000 | 3,845.45 |
| 1993-02-16 | 850 | 855 | 849 | 849 | 125,000 | 3,859.09 |
| 1993-02-15 | 843 | 853 | 843 | 847 | 108,000 | 3,850 |
| 1993-02-12 | 850 | 853 | 848 | 853 | 91,000 | 3,877.27 |
| 1993-02-10 | 859 | 859 | 855 | 855 | 56,000 | 3,886.36 |
| 1993-02-09 | 856 | 865 | 856 | 860 | 37,000 | 3,909.09 |
| 1993-02-08 | 871 | 871 | 855 | 855 | 57,000 | 3,886.36 |
| 1993-02-05 | 871 | 875 | 871 | 871 | 289,000 | 3,959.09 |
| 1993-02-04 | 875 | 878 | 871 | 873 | 166,000 | 3,968.18 |
| 1993-02-03 | 862 | 871 | 860 | 871 | 125,000 | 3,959.09 |
| 1993-02-02 | 852 | 863 | 852 | 852 | 74,000 | 3,872.73 |
| 1993-02-01 | 865 | 865 | 850 | 850 | 61,000 | 3,863.64 |
| 1993-01-29 | 852 | 865 | 851 | 865 | 84,000 | 3,931.82 |
| 1993-01-28 | 837 | 855 | 837 | 851 | 122,000 | 3,868.18 |
| 1993-01-27 | 851 | 853 | 836 | 841 | 131,000 | 3,822.73 |
| 1993-01-26 | 855 | 856 | 850 | 851 | 122,000 | 3,868.18 |
| 1993-01-25 | 859 | 859 | 848 | 850 | 106,000 | 3,863.64 |
| 1993-01-22 | 859 | 859 | 848 | 858 | 210,000 | 3,900 |
| 1993-01-21 | 850 | 850 | 848 | 850 | 119,000 | 3,863.64 |
| 1993-01-20 | 851 | 860 | 847 | 848 | 136,000 | 3,854.55 |
| 1993-01-19 | 860 | 865 | 850 | 851 | 161,000 | 3,868.18 |
| 1993-01-18 | 841 | 850 | 835 | 850 | 109,000 | 3,863.64 |
| 1993-01-14 | 831 | 841 | 828 | 841 | 182,000 | 3,822.73 |
| 1993-01-13 | 862 | 863 | 822 | 825 | 148,000 | 3,750 |
| 1993-01-12 | 869 | 870 | 863 | 863 | 37,000 | 3,922.73 |
| 1993-01-11 | 871 | 871 | 858 | 870 | 122,000 | 3,954.55 |
| 1993-01-08 | 875 | 880 | 867 | 868 | 189,000 | 3,945.45 |
| 1993-01-07 | 880 | 894 | 880 | 883 | 75,000 | 4,013.64 |
| 1993-01-06 | 870 | 880 | 870 | 875 | 59,000 | 3,977.27 |
| 1993-01-05 | 878 | 880 | 870 | 870 | 157,000 | 3,954.55 |
| 1993-01-04 | 900 | 900 | 879 | 880 | 36,000 | 4,000 |
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
