6330 東洋エンジニアリング(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 649 | 650 | 641 | 650 | 241,000 | 3,250 |
| 1995-12-28 | 639 | 644 | 630 | 640 | 270,000 | 3,200 |
| 1995-12-27 | 637 | 650 | 637 | 640 | 335,000 | 3,200 |
| 1995-12-26 | 627 | 627 | 618 | 627 | 341,000 | 3,135 |
| 1995-12-25 | 625 | 625 | 618 | 625 | 125,000 | 3,125 |
| 1995-12-22 | 625 | 626 | 611 | 618 | 862,000 | 3,090 |
| 1995-12-21 | 630 | 635 | 621 | 625 | 153,000 | 3,125 |
| 1995-12-20 | 630 | 648 | 630 | 639 | 332,000 | 3,195 |
| 1995-12-19 | 621 | 629 | 621 | 626 | 212,000 | 3,130 |
| 1995-12-18 | 651 | 656 | 634 | 639 | 238,000 | 3,195 |
| 1995-12-15 | 680 | 684 | 651 | 659 | 1,300,000 | 3,295 |
| 1995-12-14 | 640 | 670 | 640 | 666 | 3,607,000 | 3,330 |
| 1995-12-13 | 606 | 640 | 593 | 630 | 1,550,000 | 3,150 |
| 1995-12-12 | 595 | 610 | 586 | 586 | 713,000 | 2,930 |
| 1995-12-11 | 599 | 599 | 585 | 598 | 50,000 | 2,990 |
| 1995-12-08 | 590 | 600 | 590 | 591 | 295,000 | 2,955 |
| 1995-12-07 | 585 | 599 | 580 | 596 | 314,000 | 2,980 |
| 1995-12-06 | 572 | 580 | 565 | 576 | 148,000 | 2,880 |
| 1995-12-05 | 575 | 575 | 572 | 572 | 139,000 | 2,860 |
| 1995-12-04 | 583 | 590 | 570 | 572 | 184,000 | 2,860 |
| 1995-12-01 | 574 | 585 | 574 | 585 | 149,000 | 2,925 |
| 1995-11-30 | 563 | 576 | 563 | 574 | 125,000 | 2,870 |
| 1995-11-29 | 575 | 576 | 573 | 573 | 115,000 | 2,865 |
| 1995-11-28 | 569 | 576 | 565 | 576 | 242,000 | 2,880 |
| 1995-11-27 | 568 | 584 | 565 | 575 | 150,000 | 2,875 |
| 1995-11-24 | 569 | 570 | 560 | 560 | 65,000 | 2,800 |
| 1995-11-22 | 587 | 587 | 570 | 579 | 137,000 | 2,895 |
| 1995-11-21 | 560 | 585 | 560 | 583 | 340,000 | 2,915 |
| 1995-11-20 | 563 | 563 | 550 | 550 | 57,000 | 2,750 |
| 1995-11-17 | 550 | 550 | 540 | 544 | 160,000 | 2,720 |
| 1995-11-16 | 542 | 547 | 542 | 546 | 64,000 | 2,730 |
| 1995-11-15 | 549 | 551 | 545 | 546 | 99,000 | 2,730 |
| 1995-11-14 | 565 | 565 | 550 | 550 | 41,000 | 2,750 |
| 1995-11-13 | 565 | 566 | 552 | 565 | 12,000 | 2,825 |
| 1995-11-10 | 560 | 566 | 552 | 566 | 74,000 | 2,830 |
| 1995-11-09 | 575 | 575 | 561 | 561 | 221,000 | 2,805 |
| 1995-11-08 | 568 | 568 | 565 | 565 | 66,000 | 2,825 |
| 1995-11-07 | 575 | 578 | 566 | 571 | 102,000 | 2,855 |
| 1995-11-06 | 561 | 580 | 561 | 570 | 74,000 | 2,850 |
| 1995-11-02 | 568 | 568 | 548 | 560 | 148,000 | 2,800 |
| 1995-11-01 | 566 | 566 | 551 | 558 | 110,000 | 2,790 |
| 1995-10-31 | 547 | 560 | 546 | 560 | 13,000 | 2,800 |
| 1995-10-30 | 543 | 547 | 543 | 547 | 95,000 | 2,735 |
| 1995-10-27 | 545 | 545 | 542 | 543 | 139,000 | 2,715 |
| 1995-10-26 | 552 | 552 | 547 | 547 | 131,000 | 2,735 |
| 1995-10-25 | 562 | 562 | 556 | 556 | 105,000 | 2,780 |
| 1995-10-24 | 574 | 574 | 562 | 562 | 46,000 | 2,810 |
| 1995-10-23 | 580 | 580 | 573 | 574 | 88,000 | 2,870 |
| 1995-10-20 | 557 | 590 | 556 | 583 | 281,000 | 2,915 |
| 1995-10-19 | 558 | 560 | 555 | 556 | 176,000 | 2,780 |
| 1995-10-18 | 561 | 563 | 557 | 560 | 92,000 | 2,800 |
| 1995-10-17 | 567 | 575 | 560 | 565 | 110,000 | 2,825 |
| 1995-10-16 | 564 | 577 | 564 | 576 | 47,000 | 2,880 |
| 1995-10-13 | 568 | 570 | 564 | 567 | 76,000 | 2,835 |
| 1995-10-12 | 571 | 578 | 571 | 578 | 175,000 | 2,890 |
| 1995-10-11 | 590 | 600 | 577 | 580 | 63,000 | 2,900 |
| 1995-10-09 | 604 | 604 | 593 | 600 | 120,000 | 3,000 |
| 1995-10-06 | 589 | 599 | 581 | 599 | 143,000 | 2,995 |
| 1995-10-05 | 572 | 589 | 571 | 580 | 164,000 | 2,900 |
| 1995-10-04 | 571 | 574 | 571 | 571 | 301,000 | 2,855 |
| 1995-10-03 | 551 | 571 | 551 | 570 | 69,000 | 2,850 |
| 1995-10-02 | 564 | 574 | 559 | 560 | 49,000 | 2,800 |
| 1995-09-29 | 558 | 568 | 553 | 567 | 108,000 | 2,835 |
| 1995-09-28 | 565 | 580 | 565 | 565 | 60,000 | 2,825 |
| 1995-09-27 | 574 | 574 | 560 | 563 | 108,000 | 2,815 |
| 1995-09-26 | 567 | 577 | 567 | 572 | 75,000 | 2,860 |
| 1995-09-25 | 566 | 590 | 566 | 590 | 87,000 | 2,950 |
| 1995-09-22 | 586 | 591 | 571 | 590 | 92,000 | 2,950 |
| 1995-09-21 | 588 | 588 | 581 | 586 | 141,000 | 2,930 |
| 1995-09-20 | 596 | 596 | 590 | 591 | 211,000 | 2,955 |
| 1995-09-19 | 581 | 587 | 576 | 586 | 125,000 | 2,930 |
| 1995-09-18 | 598 | 600 | 580 | 580 | 303,000 | 2,900 |
| 1995-09-14 | 580 | 592 | 580 | 592 | 200,000 | 2,960 |
| 1995-09-13 | 576 | 581 | 575 | 580 | 123,000 | 2,900 |
| 1995-09-12 | 589 | 590 | 575 | 575 | 140,000 | 2,875 |
| 1995-09-11 | 599 | 599 | 571 | 590 | 213,000 | 2,950 |
| 1995-09-08 | 580 | 598 | 580 | 585 | 468,000 | 2,925 |
| 1995-09-07 | 578 | 579 | 550 | 560 | 295,000 | 2,800 |
| 1995-09-06 | 582 | 585 | 579 | 579 | 63,000 | 2,895 |
| 1995-09-05 | 572 | 582 | 560 | 582 | 57,000 | 2,910 |
| 1995-09-04 | 600 | 600 | 586 | 587 | 124,000 | 2,935 |
| 1995-09-01 | 604 | 605 | 585 | 586 | 73,000 | 2,930 |
| 1995-08-31 | 605 | 610 | 590 | 610 | 90,000 | 3,050 |
| 1995-08-30 | 612 | 623 | 600 | 605 | 143,000 | 3,025 |
| 1995-08-29 | 623 | 625 | 599 | 614 | 154,000 | 3,070 |
| 1995-08-28 | 581 | 623 | 581 | 623 | 191,000 | 3,115 |
| 1995-08-25 | 580 | 580 | 575 | 580 | 36,000 | 2,900 |
| 1995-08-24 | 567 | 587 | 567 | 580 | 58,000 | 2,900 |
| 1995-08-23 | 595 | 595 | 584 | 587 | 104,000 | 2,935 |
| 1995-08-22 | 589 | 600 | 589 | 595 | 160,000 | 2,975 |
| 1995-08-21 | 625 | 635 | 600 | 610 | 394,000 | 3,050 |
| 1995-08-18 | 623 | 635 | 612 | 635 | 679,000 | 3,175 |
| 1995-08-17 | 615 | 635 | 607 | 615 | 370,000 | 3,075 |
| 1995-08-16 | 589 | 619 | 585 | 610 | 890,000 | 3,050 |
| 1995-08-15 | 551 | 570 | 551 | 569 | 309,000 | 2,845 |
| 1995-08-14 | 566 | 566 | 551 | 551 | 145,000 | 2,755 |
| 1995-08-11 | 565 | 566 | 549 | 566 | 357,000 | 2,830 |
| 1995-08-10 | 559 | 559 | 539 | 555 | 310,000 | 2,775 |
| 1995-08-09 | 567 | 568 | 561 | 568 | 154,000 | 2,840 |
| 1995-08-08 | 556 | 561 | 551 | 561 | 146,000 | 2,805 |
| 1995-08-07 | 564 | 565 | 545 | 546 | 113,000 | 2,730 |
| 1995-08-04 | 565 | 565 | 557 | 560 | 152,000 | 2,800 |
| 1995-08-03 | 564 | 570 | 559 | 565 | 313,000 | 2,825 |
| 1995-08-02 | 550 | 555 | 540 | 554 | 164,000 | 2,770 |
| 1995-08-01 | 559 | 559 | 540 | 540 | 208,000 | 2,700 |
| 1995-07-31 | 535 | 550 | 531 | 549 | 198,000 | 2,745 |
| 1995-07-28 | 517 | 530 | 517 | 525 | 67,000 | 2,625 |
| 1995-07-27 | 512 | 520 | 510 | 517 | 155,000 | 2,585 |
| 1995-07-26 | 510 | 520 | 505 | 510 | 238,000 | 2,550 |
| 1995-07-25 | 531 | 531 | 510 | 510 | 114,000 | 2,550 |
| 1995-07-24 | 539 | 539 | 530 | 531 | 119,000 | 2,655 |
| 1995-07-21 | 541 | 555 | 541 | 541 | 142,000 | 2,705 |
| 1995-07-20 | 549 | 549 | 530 | 541 | 85,000 | 2,705 |
| 1995-07-19 | 559 | 559 | 540 | 554 | 201,000 | 2,770 |
| 1995-07-18 | 582 | 584 | 546 | 549 | 194,000 | 2,745 |
| 1995-07-17 | 589 | 592 | 570 | 577 | 651,000 | 2,885 |
| 1995-07-14 | 533 | 579 | 525 | 579 | 758,000 | 2,895 |
| 1995-07-13 | 534 | 534 | 523 | 523 | 200,000 | 2,615 |
| 1995-07-12 | 531 | 534 | 522 | 534 | 252,000 | 2,670 |
| 1995-07-11 | 518 | 528 | 507 | 522 | 91,000 | 2,610 |
| 1995-07-10 | 527 | 537 | 515 | 515 | 118,000 | 2,575 |
| 1995-07-07 | 490 | 529 | 490 | 527 | 205,000 | 2,635 |
| 1995-07-06 | 479 | 490 | 474 | 490 | 70,000 | 2,450 |
| 1995-07-05 | 475 | 477 | 460 | 474 | 164,000 | 2,370 |
| 1995-07-04 | 475 | 480 | 475 | 480 | 61,000 | 2,400 |
| 1995-07-03 | 476 | 481 | 475 | 475 | 31,000 | 2,375 |
| 1995-06-30 | 474 | 483 | 473 | 483 | 25,000 | 2,415 |
| 1995-06-29 | 488 | 490 | 473 | 473 | 67,000 | 2,365 |
| 1995-06-28 | 492 | 492 | 469 | 485 | 107,000 | 2,425 |
| 1995-06-27 | 493 | 510 | 486 | 496 | 110,000 | 2,480 |
| 1995-06-26 | 495 | 495 | 490 | 493 | 101,000 | 2,465 |
| 1995-06-23 | 487 | 490 | 487 | 487 | 76,000 | 2,435 |
| 1995-06-22 | 483 | 495 | 478 | 495 | 89,000 | 2,475 |
| 1995-06-21 | 479 | 479 | 475 | 478 | 88,000 | 2,390 |
| 1995-06-20 | 475 | 481 | 469 | 480 | 496,000 | 2,400 |
| 1995-06-19 | 469 | 470 | 465 | 469 | 24,000 | 2,345 |
| 1995-06-16 | 479 | 479 | 460 | 474 | 105,000 | 2,370 |
| 1995-06-15 | 470 | 470 | 461 | 470 | 73,000 | 2,350 |
| 1995-06-14 | 470 | 470 | 465 | 470 | 101,000 | 2,350 |
| 1995-06-13 | 493 | 493 | 471 | 480 | 115,000 | 2,400 |
| 1995-06-12 | 486 | 498 | 480 | 498 | 148,000 | 2,490 |
| 1995-06-09 | 491 | 499 | 489 | 499 | 349,000 | 2,495 |
| 1995-06-08 | 499 | 499 | 491 | 491 | 64,000 | 2,455 |
| 1995-06-07 | 494 | 500 | 494 | 500 | 32,000 | 2,500 |
| 1995-06-06 | 500 | 500 | 495 | 495 | 42,000 | 2,475 |
| 1995-06-05 | 497 | 497 | 482 | 495 | 237,000 | 2,475 |
| 1995-06-02 | 500 | 509 | 497 | 497 | 135,000 | 2,485 |
| 1995-06-01 | 500 | 503 | 491 | 500 | 58,000 | 2,500 |
| 1995-05-31 | 512 | 512 | 498 | 499 | 129,000 | 2,495 |
| 1995-05-30 | 522 | 522 | 510 | 514 | 61,000 | 2,570 |
| 1995-05-29 | 515 | 522 | 512 | 522 | 163,000 | 2,610 |
| 1995-05-26 | 521 | 527 | 513 | 522 | 142,000 | 2,610 |
| 1995-05-25 | 526 | 527 | 520 | 527 | 225,000 | 2,635 |
| 1995-05-24 | 524 | 527 | 520 | 527 | 91,000 | 2,635 |
| 1995-05-23 | 518 | 528 | 513 | 527 | 175,000 | 2,635 |
| 1995-05-22 | 526 | 526 | 510 | 521 | 106,000 | 2,605 |
| 1995-05-19 | 530 | 530 | 512 | 523 | 356,000 | 2,615 |
| 1995-05-18 | 550 | 550 | 533 | 533 | 221,000 | 2,665 |
| 1995-05-17 | 554 | 554 | 538 | 540 | 99,000 | 2,700 |
| 1995-05-16 | 553 | 553 | 549 | 551 | 218,000 | 2,755 |
| 1995-05-15 | 558 | 558 | 543 | 543 | 45,000 | 2,715 |
| 1995-05-12 | 558 | 558 | 553 | 553 | 191,000 | 2,765 |
| 1995-05-11 | 562 | 569 | 548 | 548 | 172,000 | 2,740 |
| 1995-05-10 | 568 | 568 | 558 | 564 | 83,000 | 2,820 |
| 1995-05-09 | 555 | 568 | 555 | 568 | 111,000 | 2,840 |
| 1995-05-08 | 563 | 563 | 550 | 555 | 73,000 | 2,775 |
| 1995-05-02 | 560 | 564 | 550 | 560 | 75,000 | 2,800 |
| 1995-05-01 | 561 | 565 | 555 | 564 | 44,000 | 2,820 |
| 1995-04-28 | 545 | 564 | 545 | 564 | 218,000 | 2,820 |
| 1995-04-27 | 546 | 550 | 543 | 543 | 115,000 | 2,715 |
| 1995-04-26 | 537 | 550 | 537 | 545 | 117,000 | 2,725 |
| 1995-04-25 | 540 | 547 | 537 | 537 | 245,000 | 2,685 |
| 1995-04-24 | 539 | 545 | 534 | 534 | 212,000 | 2,670 |
| 1995-04-21 | 545 | 555 | 539 | 539 | 145,000 | 2,695 |
| 1995-04-20 | 525 | 539 | 522 | 539 | 201,000 | 2,695 |
| 1995-04-19 | 516 | 527 | 516 | 521 | 125,000 | 2,605 |
| 1995-04-18 | 535 | 543 | 533 | 539 | 118,000 | 2,695 |
| 1995-04-17 | 535 | 540 | 527 | 535 | 327,000 | 2,675 |
| 1995-04-14 | 527 | 537 | 526 | 535 | 522,000 | 2,675 |
| 1995-04-13 | 535 | 537 | 526 | 526 | 177,000 | 2,630 |
| 1995-04-12 | 518 | 535 | 518 | 535 | 274,000 | 2,675 |
| 1995-04-11 | 515 | 519 | 500 | 501 | 181,000 | 2,505 |
| 1995-04-10 | 501 | 501 | 493 | 500 | 173,000 | 2,500 |
| 1995-04-07 | 502 | 505 | 500 | 500 | 168,000 | 2,500 |
| 1995-04-06 | 519 | 519 | 500 | 500 | 169,000 | 2,500 |
| 1995-04-05 | 510 | 520 | 502 | 515 | 204,000 | 2,575 |
| 1995-04-04 | 510 | 520 | 500 | 520 | 247,000 | 2,600 |
| 1995-04-03 | 516 | 516 | 505 | 508 | 259,000 | 2,540 |
| 1995-03-31 | 530 | 531 | 515 | 516 | 177,000 | 2,580 |
| 1995-03-30 | 515 | 515 | 510 | 510 | 149,000 | 2,550 |
| 1995-03-29 | 505 | 510 | 500 | 505 | 147,000 | 2,525 |
| 1995-03-28 | 485 | 498 | 485 | 495 | 436,000 | 2,475 |
| 1995-03-27 | 478 | 495 | 476 | 478 | 561,000 | 2,390 |
| 1995-03-24 | 485 | 485 | 476 | 480 | 389,000 | 2,400 |
| 1995-03-23 | 510 | 510 | 490 | 490 | 206,000 | 2,450 |
| 1995-03-22 | 530 | 530 | 515 | 515 | 468,000 | 2,575 |
| 1995-03-20 | 530 | 530 | 515 | 519 | 134,000 | 2,595 |
| 1995-03-17 | 547 | 547 | 526 | 530 | 170,000 | 2,650 |
| 1995-03-16 | 554 | 554 | 545 | 550 | 115,000 | 2,750 |
| 1995-03-15 | 546 | 546 | 535 | 544 | 74,000 | 2,720 |
| 1995-03-14 | 555 | 555 | 546 | 555 | 103,000 | 2,775 |
| 1995-03-13 | 543 | 560 | 538 | 560 | 62,000 | 2,800 |
| 1995-03-10 | 560 | 560 | 543 | 543 | 207,000 | 2,715 |
| 1995-03-09 | 562 | 562 | 551 | 551 | 227,000 | 2,755 |
| 1995-03-08 | 562 | 563 | 560 | 562 | 69,000 | 2,810 |
| 1995-03-07 | 560 | 569 | 560 | 566 | 62,000 | 2,830 |
| 1995-03-06 | 555 | 565 | 555 | 560 | 84,000 | 2,800 |
| 1995-03-03 | 574 | 574 | 552 | 560 | 61,000 | 2,800 |
| 1995-03-02 | 565 | 575 | 565 | 568 | 138,000 | 2,840 |
| 1995-03-01 | 565 | 571 | 554 | 555 | 785,000 | 2,775 |
| 1995-02-28 | 554 | 565 | 554 | 565 | 75,000 | 2,825 |
| 1995-02-27 | 557 | 557 | 545 | 554 | 123,000 | 2,770 |
| 1995-02-24 | 575 | 576 | 574 | 575 | 248,000 | 2,875 |
| 1995-02-23 | 585 | 585 | 578 | 580 | 144,000 | 2,900 |
| 1995-02-22 | 585 | 585 | 580 | 584 | 123,000 | 2,920 |
| 1995-02-21 | 584 | 585 | 577 | 577 | 217,000 | 2,885 |
| 1995-02-20 | 574 | 574 | 570 | 574 | 60,000 | 2,870 |
| 1995-02-17 | 561 | 574 | 557 | 567 | 519,000 | 2,835 |
| 1995-02-16 | 564 | 564 | 557 | 557 | 339,000 | 2,785 |
| 1995-02-15 | 572 | 574 | 560 | 567 | 214,000 | 2,835 |
| 1995-02-14 | 588 | 589 | 578 | 580 | 420,000 | 2,900 |
| 1995-02-13 | 590 | 592 | 588 | 588 | 190,000 | 2,940 |
| 1995-02-10 | 585 | 590 | 581 | 590 | 358,000 | 2,950 |
| 1995-02-09 | 592 | 600 | 585 | 585 | 587,000 | 2,925 |
| 1995-02-08 | 604 | 604 | 586 | 590 | 217,000 | 2,950 |
| 1995-02-07 | 605 | 607 | 600 | 606 | 277,000 | 3,030 |
| 1995-02-06 | 612 | 613 | 600 | 603 | 223,000 | 3,015 |
| 1995-02-03 | 620 | 620 | 610 | 610 | 85,000 | 3,050 |
| 1995-02-02 | 631 | 631 | 615 | 618 | 174,000 | 3,090 |
| 1995-02-01 | 627 | 632 | 622 | 624 | 254,000 | 3,120 |
| 1995-01-31 | 631 | 634 | 625 | 627 | 393,000 | 3,135 |
| 1995-01-30 | 634 | 635 | 620 | 625 | 349,000 | 3,125 |
| 1995-01-27 | 636 | 636 | 630 | 635 | 156,000 | 3,175 |
| 1995-01-26 | 650 | 652 | 631 | 632 | 123,000 | 3,160 |
| 1995-01-25 | 646 | 653 | 630 | 653 | 182,000 | 3,265 |
| 1995-01-24 | 616 | 640 | 612 | 640 | 140,000 | 3,200 |
| 1995-01-23 | 665 | 668 | 627 | 627 | 144,000 | 3,135 |
| 1995-01-20 | 660 | 660 | 652 | 659 | 73,000 | 3,295 |
| 1995-01-19 | 691 | 691 | 670 | 670 | 114,000 | 3,350 |
| 1995-01-18 | 701 | 701 | 691 | 691 | 96,000 | 3,455 |
| 1995-01-17 | 705 | 705 | 691 | 704 | 64,000 | 3,520 |
| 1995-01-13 | 708 | 708 | 701 | 701 | 105,000 | 3,505 |
| 1995-01-12 | 719 | 719 | 712 | 712 | 39,000 | 3,560 |
| 1995-01-11 | 720 | 720 | 712 | 719 | 40,000 | 3,595 |
| 1995-01-10 | 722 | 722 | 713 | 713 | 57,000 | 3,565 |
| 1995-01-09 | 713 | 722 | 712 | 712 | 17,000 | 3,560 |
| 1995-01-06 | 729 | 729 | 712 | 723 | 55,000 | 3,615 |
| 1995-01-05 | 727 | 730 | 725 | 729 | 70,000 | 3,645 |
| 1995-01-04 | 730 | 730 | 719 | 725 | 55,000 | 3,625 |
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
