6330 東洋エンジニアリング(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 720 | 720 | 717 | 720 | 15,000 | 3,600 |
| 1994-12-29 | 719 | 719 | 710 | 716 | 105,000 | 3,580 |
| 1994-12-28 | 721 | 723 | 718 | 721 | 82,000 | 3,605 |
| 1994-12-27 | 710 | 720 | 710 | 720 | 34,000 | 3,600 |
| 1994-12-26 | 713 | 722 | 705 | 720 | 88,000 | 3,600 |
| 1994-12-22 | 708 | 713 | 708 | 713 | 65,000 | 3,565 |
| 1994-12-21 | 715 | 715 | 708 | 708 | 76,000 | 3,540 |
| 1994-12-20 | 686 | 715 | 686 | 715 | 348,000 | 3,575 |
| 1994-12-19 | 689 | 694 | 686 | 686 | 72,000 | 3,430 |
| 1994-12-16 | 690 | 692 | 689 | 691 | 107,000 | 3,455 |
| 1994-12-15 | 700 | 703 | 686 | 689 | 247,000 | 3,445 |
| 1994-12-14 | 705 | 709 | 703 | 703 | 119,000 | 3,515 |
| 1994-12-13 | 710 | 715 | 708 | 715 | 114,000 | 3,575 |
| 1994-12-12 | 710 | 720 | 705 | 720 | 60,000 | 3,600 |
| 1994-12-09 | 716 | 720 | 711 | 720 | 354,000 | 3,600 |
| 1994-12-08 | 724 | 724 | 711 | 716 | 132,000 | 3,580 |
| 1994-12-07 | 727 | 729 | 710 | 729 | 85,000 | 3,645 |
| 1994-12-06 | 730 | 732 | 730 | 732 | 71,000 | 3,660 |
| 1994-12-05 | 730 | 732 | 730 | 730 | 55,000 | 3,650 |
| 1994-12-02 | 721 | 728 | 710 | 721 | 43,000 | 3,605 |
| 1994-12-01 | 739 | 739 | 720 | 721 | 189,000 | 3,605 |
| 1994-11-30 | 698 | 740 | 698 | 740 | 141,000 | 3,700 |
| 1994-11-29 | 698 | 708 | 698 | 708 | 47,000 | 3,540 |
| 1994-11-28 | 715 | 715 | 700 | 708 | 72,000 | 3,540 |
| 1994-11-25 | 720 | 726 | 710 | 715 | 164,000 | 3,575 |
| 1994-11-24 | 720 | 730 | 720 | 726 | 236,000 | 3,630 |
| 1994-11-22 | 735 | 736 | 730 | 735 | 259,000 | 3,675 |
| 1994-11-21 | 735 | 735 | 735 | 735 | 82,000 | 3,675 |
| 1994-11-18 | 749 | 749 | 735 | 735 | 61,000 | 3,675 |
| 1994-11-17 | 744 | 745 | 735 | 735 | 103,000 | 3,675 |
| 1994-11-16 | 735 | 745 | 735 | 745 | 209,000 | 3,725 |
| 1994-11-15 | 730 | 730 | 725 | 730 | 181,000 | 3,650 |
| 1994-11-14 | 730 | 730 | 727 | 730 | 178,000 | 3,650 |
| 1994-11-11 | 728 | 730 | 723 | 730 | 205,000 | 3,650 |
| 1994-11-10 | 741 | 741 | 730 | 738 | 128,000 | 3,690 |
| 1994-11-09 | 745 | 745 | 743 | 743 | 113,000 | 3,715 |
| 1994-11-08 | 745 | 745 | 744 | 745 | 163,000 | 3,725 |
| 1994-11-07 | 745 | 750 | 744 | 746 | 631,000 | 3,730 |
| 1994-11-04 | 745 | 746 | 738 | 745 | 263,000 | 3,725 |
| 1994-11-02 | 740 | 745 | 739 | 745 | 95,000 | 3,725 |
| 1994-11-01 | 740 | 745 | 733 | 741 | 197,000 | 3,705 |
| 1994-10-31 | 740 | 745 | 738 | 745 | 229,000 | 3,725 |
| 1994-10-28 | 730 | 740 | 728 | 740 | 263,000 | 3,700 |
| 1994-10-27 | 724 | 735 | 723 | 735 | 113,000 | 3,675 |
| 1994-10-26 | 711 | 716 | 711 | 713 | 279,000 | 3,565 |
| 1994-10-25 | 710 | 710 | 708 | 710 | 99,000 | 3,550 |
| 1994-10-24 | 720 | 730 | 711 | 711 | 77,000 | 3,555 |
| 1994-10-21 | 740 | 740 | 726 | 730 | 104,000 | 3,650 |
| 1994-10-20 | 739 | 745 | 735 | 740 | 198,000 | 3,700 |
| 1994-10-19 | 746 | 750 | 739 | 750 | 195,000 | 3,750 |
| 1994-10-18 | 737 | 748 | 735 | 746 | 161,000 | 3,730 |
| 1994-10-17 | 721 | 730 | 715 | 730 | 102,000 | 3,650 |
| 1994-10-14 | 710 | 710 | 701 | 701 | 35,000 | 3,505 |
| 1994-10-13 | 720 | 720 | 707 | 720 | 43,000 | 3,600 |
| 1994-10-12 | 717 | 720 | 703 | 720 | 69,000 | 3,600 |
| 1994-10-11 | 700 | 710 | 700 | 707 | 15,000 | 3,535 |
| 1994-10-07 | 690 | 700 | 690 | 691 | 90,000 | 3,455 |
| 1994-10-06 | 695 | 700 | 690 | 695 | 151,000 | 3,475 |
| 1994-10-05 | 710 | 710 | 696 | 700 | 117,000 | 3,500 |
| 1994-10-04 | 715 | 715 | 700 | 700 | 121,000 | 3,500 |
| 1994-10-03 | 720 | 720 | 705 | 710 | 599,000 | 3,550 |
| 1994-09-30 | 700 | 700 | 697 | 700 | 55,000 | 3,500 |
| 1994-09-29 | 702 | 703 | 696 | 700 | 221,000 | 3,500 |
| 1994-09-28 | 705 | 710 | 702 | 702 | 95,000 | 3,510 |
| 1994-09-27 | 729 | 729 | 703 | 706 | 233,000 | 3,530 |
| 1994-09-26 | 717 | 727 | 715 | 722 | 103,000 | 3,610 |
| 1994-09-22 | 740 | 740 | 719 | 720 | 193,000 | 3,600 |
| 1994-09-21 | 730 | 730 | 719 | 720 | 150,000 | 3,600 |
| 1994-09-20 | 725 | 735 | 720 | 735 | 78,000 | 3,675 |
| 1994-09-19 | 720 | 727 | 720 | 721 | 62,000 | 3,605 |
| 1994-09-16 | 731 | 740 | 715 | 740 | 100,000 | 3,700 |
| 1994-09-14 | 735 | 740 | 735 | 737 | 113,000 | 3,685 |
| 1994-09-13 | 740 | 740 | 735 | 740 | 96,000 | 3,700 |
| 1994-09-12 | 735 | 740 | 735 | 740 | 54,000 | 3,700 |
| 1994-09-09 | 734 | 742 | 734 | 735 | 124,000 | 3,675 |
| 1994-09-08 | 742 | 742 | 734 | 737 | 91,000 | 3,685 |
| 1994-09-07 | 746 | 763 | 742 | 742 | 128,000 | 3,710 |
| 1994-09-06 | 755 | 756 | 753 | 753 | 116,000 | 3,765 |
| 1994-09-05 | 770 | 770 | 755 | 755 | 175,000 | 3,775 |
| 1994-09-02 | 773 | 773 | 767 | 770 | 224,000 | 3,850 |
| 1994-09-01 | 763 | 768 | 760 | 766 | 250,000 | 3,830 |
| 1994-08-31 | 782 | 783 | 770 | 770 | 197,000 | 3,850 |
| 1994-08-30 | 795 | 795 | 785 | 791 | 114,000 | 3,955 |
| 1994-08-29 | 795 | 803 | 790 | 795 | 180,000 | 3,975 |
| 1994-08-26 | 790 | 805 | 783 | 795 | 251,000 | 3,975 |
| 1994-08-25 | 800 | 800 | 781 | 781 | 149,000 | 3,905 |
| 1994-08-24 | 778 | 794 | 773 | 794 | 204,000 | 3,970 |
| 1994-08-23 | 785 | 785 | 777 | 778 | 127,000 | 3,890 |
| 1994-08-22 | 790 | 797 | 786 | 786 | 125,000 | 3,930 |
| 1994-08-19 | 795 | 804 | 792 | 798 | 771,000 | 3,990 |
| 1994-08-18 | 791 | 816 | 785 | 802 | 2,295,000 | 4,010 |
| 1994-08-17 | 773 | 784 | 764 | 783 | 583,000 | 3,915 |
| 1994-08-16 | 755 | 770 | 755 | 769 | 254,000 | 3,845 |
| 1994-08-15 | 760 | 760 | 750 | 758 | 68,000 | 3,790 |
| 1994-08-12 | 753 | 760 | 751 | 760 | 256,000 | 3,800 |
| 1994-08-11 | 755 | 755 | 740 | 753 | 211,000 | 3,765 |
| 1994-08-10 | 760 | 765 | 753 | 754 | 119,000 | 3,770 |
| 1994-08-09 | 765 | 767 | 755 | 760 | 375,000 | 3,800 |
| 1994-08-08 | 751 | 759 | 750 | 759 | 1,040,000 | 3,795 |
| 1994-08-05 | 740 | 750 | 740 | 744 | 389,000 | 3,720 |
| 1994-08-04 | 720 | 723 | 719 | 720 | 418,000 | 3,600 |
| 1994-08-03 | 720 | 720 | 713 | 713 | 82,000 | 3,565 |
| 1994-08-02 | 720 | 720 | 702 | 702 | 58,000 | 3,510 |
| 1994-08-01 | 717 | 717 | 700 | 700 | 73,000 | 3,500 |
| 1994-07-29 | 720 | 720 | 701 | 707 | 200,000 | 3,535 |
| 1994-07-28 | 721 | 721 | 712 | 720 | 161,000 | 3,600 |
| 1994-07-27 | 728 | 728 | 715 | 723 | 253,000 | 3,615 |
| 1994-07-26 | 726 | 730 | 723 | 723 | 96,000 | 3,615 |
| 1994-07-25 | 728 | 728 | 716 | 716 | 81,000 | 3,580 |
| 1994-07-22 | 725 | 730 | 724 | 728 | 75,000 | 3,640 |
| 1994-07-21 | 725 | 725 | 719 | 724 | 122,000 | 3,620 |
| 1994-07-20 | 726 | 726 | 717 | 717 | 81,000 | 3,585 |
| 1994-07-19 | 720 | 720 | 716 | 716 | 73,000 | 3,580 |
| 1994-07-18 | 715 | 720 | 713 | 715 | 92,000 | 3,575 |
| 1994-07-15 | 722 | 723 | 713 | 715 | 125,000 | 3,575 |
| 1994-07-14 | 723 | 723 | 715 | 721 | 116,000 | 3,605 |
| 1994-07-13 | 723 | 723 | 713 | 723 | 127,000 | 3,615 |
| 1994-07-12 | 715 | 724 | 712 | 712 | 76,000 | 3,560 |
| 1994-07-11 | 721 | 730 | 721 | 725 | 131,000 | 3,625 |
| 1994-07-08 | 725 | 725 | 721 | 725 | 146,000 | 3,625 |
| 1994-07-07 | 725 | 726 | 720 | 725 | 96,000 | 3,625 |
| 1994-07-06 | 730 | 730 | 722 | 727 | 117,000 | 3,635 |
| 1994-07-05 | 744 | 744 | 732 | 732 | 196,000 | 3,660 |
| 1994-07-04 | 748 | 750 | 734 | 734 | 133,000 | 3,670 |
| 1994-07-01 | 755 | 755 | 745 | 748 | 89,000 | 3,740 |
| 1994-06-30 | 726 | 745 | 726 | 745 | 171,000 | 3,725 |
| 1994-06-29 | 745 | 745 | 735 | 736 | 106,000 | 3,680 |
| 1994-06-28 | 747 | 748 | 738 | 740 | 80,000 | 3,700 |
| 1994-06-27 | 743 | 743 | 734 | 738 | 162,000 | 3,690 |
| 1994-06-24 | 761 | 761 | 748 | 753 | 115,000 | 3,765 |
| 1994-06-23 | 749 | 758 | 743 | 751 | 153,000 | 3,755 |
| 1994-06-22 | 750 | 750 | 730 | 735 | 241,000 | 3,675 |
| 1994-06-21 | 760 | 760 | 755 | 755 | 277,000 | 3,775 |
| 1994-06-20 | 770 | 770 | 750 | 761 | 198,000 | 3,805 |
| 1994-06-17 | 770 | 770 | 765 | 770 | 107,000 | 3,850 |
| 1994-06-16 | 769 | 770 | 762 | 765 | 109,000 | 3,825 |
| 1994-06-15 | 769 | 772 | 765 | 770 | 148,000 | 3,850 |
| 1994-06-14 | 781 | 781 | 765 | 770 | 332,000 | 3,850 |
| 1994-06-13 | 764 | 774 | 764 | 771 | 440,000 | 3,855 |
| 1994-06-10 | 769 | 775 | 762 | 764 | 806,000 | 3,820 |
| 1994-06-09 | 740 | 769 | 740 | 769 | 1,131,000 | 3,845 |
| 1994-06-08 | 738 | 738 | 731 | 732 | 186,000 | 3,660 |
| 1994-06-07 | 734 | 738 | 730 | 738 | 194,000 | 3,690 |
| 1994-06-06 | 735 | 735 | 730 | 735 | 268,000 | 3,675 |
| 1994-06-03 | 735 | 735 | 725 | 725 | 216,000 | 3,625 |
| 1994-06-02 | 731 | 735 | 727 | 733 | 242,000 | 3,665 |
| 1994-06-01 | 731 | 734 | 730 | 730 | 309,000 | 3,650 |
| 1994-05-31 | 729 | 731 | 722 | 731 | 125,000 | 3,655 |
| 1994-05-30 | 729 | 730 | 722 | 722 | 90,000 | 3,610 |
| 1994-05-27 | 732 | 732 | 725 | 730 | 387,000 | 3,650 |
| 1994-05-26 | 730 | 730 | 722 | 722 | 82,000 | 3,610 |
| 1994-05-25 | 730 | 730 | 725 | 729 | 181,000 | 3,645 |
| 1994-05-24 | 727 | 729 | 723 | 729 | 106,000 | 3,645 |
| 1994-05-23 | 718 | 727 | 718 | 727 | 42,000 | 3,635 |
| 1994-05-20 | 720 | 720 | 716 | 718 | 41,000 | 3,590 |
| 1994-05-19 | 711 | 722 | 706 | 722 | 31,000 | 3,610 |
| 1994-05-18 | 730 | 735 | 715 | 721 | 129,000 | 3,605 |
| 1994-05-17 | 718 | 720 | 712 | 720 | 104,000 | 3,600 |
| 1994-05-16 | 719 | 721 | 718 | 718 | 87,000 | 3,590 |
| 1994-05-13 | 710 | 720 | 710 | 720 | 111,000 | 3,600 |
| 1994-05-12 | 715 | 715 | 700 | 712 | 126,000 | 3,560 |
| 1994-05-11 | 706 | 716 | 705 | 705 | 46,000 | 3,525 |
| 1994-05-10 | 703 | 710 | 703 | 704 | 63,000 | 3,520 |
| 1994-05-09 | 723 | 723 | 710 | 710 | 58,000 | 3,550 |
| 1994-05-06 | 726 | 726 | 711 | 723 | 74,000 | 3,615 |
| 1994-05-02 | 725 | 726 | 706 | 706 | 79,000 | 3,530 |
| 1994-04-28 | 726 | 728 | 722 | 726 | 96,000 | 3,630 |
| 1994-04-27 | 726 | 729 | 720 | 726 | 123,000 | 3,630 |
| 1994-04-26 | 720 | 730 | 717 | 726 | 87,000 | 3,630 |
| 1994-04-25 | 723 | 732 | 716 | 732 | 61,000 | 3,660 |
| 1994-04-22 | 730 | 740 | 720 | 733 | 229,000 | 3,665 |
| 1994-04-21 | 730 | 739 | 729 | 730 | 310,000 | 3,650 |
| 1994-04-20 | 740 | 742 | 730 | 730 | 571,000 | 3,650 |
| 1994-04-19 | 707 | 730 | 707 | 730 | 313,000 | 3,650 |
| 1994-04-18 | 705 | 719 | 705 | 717 | 309,000 | 3,585 |
| 1994-04-15 | 704 | 710 | 701 | 707 | 237,000 | 3,535 |
| 1994-04-14 | 700 | 708 | 697 | 697 | 158,000 | 3,485 |
| 1994-04-13 | 695 | 709 | 693 | 696 | 168,000 | 3,480 |
| 1994-04-12 | 690 | 699 | 690 | 693 | 150,000 | 3,465 |
| 1994-04-11 | 700 | 700 | 690 | 695 | 125,000 | 3,475 |
| 1994-04-08 | 692 | 700 | 690 | 692 | 152,000 | 3,460 |
| 1994-04-07 | 688 | 701 | 688 | 698 | 720,000 | 3,490 |
| 1994-04-06 | 715 | 715 | 698 | 698 | 120,000 | 3,490 |
| 1994-04-05 | 709 | 710 | 695 | 705 | 167,000 | 3,525 |
| 1994-04-04 | 712 | 712 | 701 | 712 | 130,000 | 3,560 |
| 1994-04-01 | 707 | 714 | 707 | 713 | 109,000 | 3,565 |
| 1994-03-31 | 706 | 714 | 685 | 714 | 225,000 | 3,570 |
| 1994-03-30 | 710 | 719 | 691 | 716 | 250,000 | 3,580 |
| 1994-03-29 | 725 | 725 | 703 | 720 | 104,000 | 3,600 |
| 1994-03-28 | 727 | 735 | 727 | 735 | 251,000 | 3,675 |
| 1994-03-25 | 734 | 734 | 729 | 732 | 267,000 | 3,660 |
| 1994-03-24 | 727 | 735 | 722 | 735 | 289,000 | 3,675 |
| 1994-03-23 | 730 | 730 | 725 | 730 | 471,000 | 3,650 |
| 1994-03-22 | 722 | 730 | 720 | 729 | 215,000 | 3,645 |
| 1994-03-18 | 735 | 735 | 726 | 730 | 214,000 | 3,650 |
| 1994-03-17 | 725 | 737 | 725 | 735 | 329,000 | 3,675 |
| 1994-03-16 | 709 | 735 | 709 | 720 | 519,000 | 3,600 |
| 1994-03-15 | 705 | 715 | 701 | 706 | 244,000 | 3,530 |
| 1994-03-14 | 690 | 721 | 690 | 703 | 363,000 | 3,515 |
| 1994-03-11 | 690 | 695 | 684 | 690 | 351,000 | 3,450 |
| 1994-03-10 | 680 | 695 | 680 | 690 | 315,000 | 3,450 |
| 1994-03-09 | 683 | 690 | 676 | 690 | 251,000 | 3,450 |
| 1994-03-08 | 690 | 700 | 685 | 700 | 322,000 | 3,500 |
| 1994-03-07 | 700 | 700 | 690 | 694 | 345,000 | 3,470 |
| 1994-03-04 | 696 | 710 | 693 | 705 | 998,000 | 3,525 |
| 1994-03-03 | 699 | 700 | 694 | 696 | 223,000 | 3,480 |
| 1994-03-02 | 723 | 723 | 705 | 709 | 268,000 | 3,545 |
| 1994-03-01 | 730 | 743 | 725 | 730 | 271,000 | 3,650 |
| 1994-02-28 | 712 | 743 | 712 | 738 | 214,000 | 3,690 |
| 1994-02-25 | 722 | 729 | 712 | 712 | 232,000 | 3,560 |
| 1994-02-24 | 702 | 730 | 702 | 722 | 316,000 | 3,610 |
| 1994-02-23 | 711 | 711 | 696 | 696 | 157,000 | 3,480 |
| 1994-02-22 | 714 | 715 | 701 | 701 | 186,000 | 3,505 |
| 1994-02-21 | 706 | 711 | 698 | 704 | 183,000 | 3,520 |
| 1994-02-18 | 730 | 730 | 702 | 706 | 189,000 | 3,530 |
| 1994-02-17 | 718 | 728 | 702 | 725 | 283,000 | 3,625 |
| 1994-02-16 | 701 | 710 | 692 | 709 | 298,000 | 3,545 |
| 1994-02-15 | 680 | 695 | 680 | 691 | 145,000 | 3,455 |
| 1994-02-14 | 718 | 720 | 701 | 720 | 136,000 | 3,600 |
| 1994-02-10 | 716 | 730 | 711 | 730 | 116,000 | 3,650 |
| 1994-02-09 | 736 | 748 | 720 | 726 | 331,000 | 3,630 |
| 1994-02-08 | 721 | 736 | 721 | 734 | 758,000 | 3,670 |
| 1994-02-07 | 734 | 734 | 720 | 720 | 193,000 | 3,600 |
| 1994-02-04 | 741 | 744 | 730 | 743 | 108,000 | 3,715 |
| 1994-02-03 | 750 | 750 | 730 | 741 | 523,000 | 3,705 |
| 1994-02-02 | 740 | 745 | 726 | 745 | 274,000 | 3,725 |
| 1994-02-01 | 759 | 759 | 733 | 740 | 254,000 | 3,700 |
| 1994-01-31 | 749 | 749 | 733 | 749 | 286,000 | 3,745 |
| 1994-01-28 | 715 | 715 | 700 | 702 | 112,000 | 3,510 |
| 1994-01-27 | 714 | 725 | 710 | 725 | 130,000 | 3,625 |
| 1994-01-26 | 698 | 710 | 698 | 710 | 164,000 | 3,550 |
| 1994-01-25 | 699 | 704 | 690 | 700 | 117,000 | 3,500 |
| 1994-01-24 | 700 | 709 | 682 | 709 | 335,000 | 3,545 |
| 1994-01-21 | 718 | 735 | 716 | 734 | 308,000 | 3,670 |
| 1994-01-20 | 708 | 718 | 708 | 716 | 575,000 | 3,580 |
| 1994-01-19 | 690 | 704 | 688 | 704 | 266,000 | 3,520 |
| 1994-01-18 | 702 | 702 | 692 | 700 | 220,000 | 3,500 |
| 1994-01-17 | 703 | 703 | 698 | 702 | 198,000 | 3,510 |
| 1994-01-14 | 691 | 705 | 686 | 705 | 208,000 | 3,525 |
| 1994-01-13 | 699 | 703 | 685 | 685 | 240,000 | 3,425 |
| 1994-01-12 | 681 | 705 | 681 | 689 | 208,000 | 3,445 |
| 1994-01-11 | 696 | 710 | 686 | 690 | 309,000 | 3,450 |
| 1994-01-10 | 641 | 699 | 641 | 690 | 409,000 | 3,450 |
| 1994-01-07 | 642 | 648 | 636 | 639 | 242,000 | 3,195 |
| 1994-01-06 | 644 | 655 | 642 | 645 | 177,000 | 3,225 |
| 1994-01-05 | 640 | 645 | 632 | 637 | 72,000 | 3,185 |
| 1994-01-04 | 645 | 645 | 625 | 625 | 40,000 | 3,125 |
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
