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