6330 東洋エンジニアリング(株) の時系列データ [1996年度]

日付始値高値安値終値出来高調整後終値
1996-12-3051951951351833,0002,590
1996-12-27513522513518215,0002,590
1996-12-2652252251352284,0002,610
1996-12-25513530513530654,0002,650
1996-12-24511511503503171,0002,515
1996-12-20525532502510210,0002,550
1996-12-19550550539539128,0002,695
1996-12-18550560549550131,0002,750
1996-12-17543549543549109,0002,745
1996-12-16544550540543131,0002,715
1996-12-13552553542544280,0002,720
1996-12-12555559552552179,0002,760
1996-12-11565570560570372,0002,850
1996-12-10569570563565178,0002,825
1996-12-09576576570570134,0002,850
1996-12-0659159256556797,0002,835
1996-12-0559059959059594,0002,975
1996-12-04590600590595262,0002,975
1996-12-0360560559659648,0002,980
1996-12-02620620605605293,0003,025
1996-11-29610620602610121,0003,050
1996-11-28611612608608221,0003,040
1996-11-2761162061161144,0003,055
1996-11-26646646616616128,0003,080
1996-11-2562262461661626,0003,080
1996-11-2261562261462272,0003,110
1996-11-21621625614614145,0003,070
1996-11-20623635620625250,0003,125
1996-11-1961561661361347,0003,065
1996-11-18623623617618114,0003,090
1996-11-15624625620623138,0003,115
1996-11-14642642629629172,0003,145
1996-11-13637637626634201,0003,170
1996-11-12614625611620105,0003,100
1996-11-11612618608614466,0003,070
1996-11-08615620611612150,0003,060
1996-11-07633635620620155,0003,100
1996-11-0663063162963096,0003,150
1996-11-0564564562763080,0003,150
1996-11-0165465463064743,0003,235
1996-10-3164365264364447,0003,220
1996-10-30663663653653172,0003,265
1996-10-29649660649653196,0003,265
1996-10-28646655643646131,0003,230
1996-10-25646646641643186,0003,215
1996-10-2464364664264388,0003,215
1996-10-23641643637643133,0003,215
1996-10-22650651632635325,0003,175
1996-10-2167367365165198,0003,255
1996-10-18660665658663129,0003,315
1996-10-1765566465565887,0003,290
1996-10-16655667654667143,0003,335
1996-10-15653655650654124,0003,270
1996-10-1467067066266359,0003,315
1996-10-11666676666670209,0003,350
1996-10-09678683676676169,0003,380
1996-10-08685689676683157,0003,415
1996-10-07683687675682353,0003,410
1996-10-0468968967267263,0003,360
1996-10-0368668968668969,0003,445
1996-10-0268068667168598,0003,425
1996-10-01690695680680156,0003,400
1996-09-3069569568869153,0003,455
1996-09-27685692685692199,0003,460
1996-09-2668269468168235,0003,410
1996-09-2567969067969029,0003,450
1996-09-2469469467668525,0003,425
1996-09-2069569668069570,0003,475
1996-09-1969569668269692,0003,480
1996-09-18692703691696104,0003,480
1996-09-17710710684684719,0003,420
1996-09-13690700680690232,0003,450
1996-09-12696700696700102,0003,500
1996-09-11697700692699118,0003,495
1996-09-10692699692697206,0003,485
1996-09-09698700682690816,0003,450
1996-09-06690695683695228,0003,475
1996-09-05677685677682122,0003,410
1996-09-0467267667267698,0003,380
1996-09-0368068067067045,0003,350
1996-09-0266467066067064,0003,350
1996-08-30663670662664140,0003,320
1996-08-2967467567367338,0003,365
1996-08-2868868868068043,0003,400
1996-08-2769970069469432,0003,470
1996-08-2669870169870197,0003,505
1996-08-23700700698698131,0003,490
1996-08-2269870269770091,0003,500
1996-08-21697703688700173,0003,500
1996-08-2069869868769650,0003,480
1996-08-19673696670696147,0003,480
1996-08-16683683668668120,0003,340
1996-08-15690701690692186,0003,460
1996-08-1468069868069815,0003,490
1996-08-13688700688700122,0003,500
1996-08-1268269668069679,0003,480
1996-08-09690699687698206,0003,490
1996-08-0868769768169776,0003,485
1996-08-07705705700700126,0003,500
1996-08-0670571070070574,0003,525
1996-08-0570970970270234,0003,510
1996-08-02705705700702161,0003,510
1996-08-01700707680701197,0003,505
1996-07-31705713700708111,0003,540
1996-07-30704715704715238,0003,575
1996-07-29710717710714119,0003,570
1996-07-26710722710710638,0003,550
1996-07-25700723700720471,0003,600
1996-07-24687700681700156,0003,500
1996-07-23702702687687106,0003,435
1996-07-22692698687687200,0003,435
1996-07-19708708683687263,0003,435
1996-07-18705708700701162,0003,505
1996-07-1771072071071028,0003,550
1996-07-1670170170170120,0003,505
1996-07-1572472471072075,0003,600
1996-07-1270972570572574,0003,625
1996-07-11710710705709117,0003,545
1996-07-10716730716720137,0003,600
1996-07-0972172171271649,0003,580
1996-07-0871072071071141,0003,555
1996-07-05728730723724174,0003,620
1996-07-04727740727730239,0003,650
1996-07-03735740731737522,0003,685
1996-07-0274174373874082,0003,700
1996-07-01740744737744122,0003,720
1996-06-28741743735738150,0003,690
1996-06-27738740734738151,0003,690
1996-06-26738740730738117,0003,690
1996-06-25733737720721271,0003,605
1996-06-2473774473574399,0003,715
1996-06-21735740730740318,0003,700
1996-06-20738738725730108,0003,650
1996-06-1973773973473970,0003,695
1996-06-1872873972873089,0003,650
1996-06-17739745739745231,0003,725
1996-06-14726737725737337,0003,685
1996-06-13709720709712136,0003,560
1996-06-12700710700708173,0003,540
1996-06-1169570069570015,0003,500
1996-06-1070370369570273,0003,510
1996-06-07700700695695138,0003,475
1996-06-0671171170270251,0003,510
1996-06-05710715704704107,0003,520
1996-06-04712712708712105,0003,560
1996-06-03728729712712132,0003,560
1996-05-31740740731736226,0003,680
1996-05-30740747736743344,0003,715
1996-05-2973073072273077,0003,650
1996-05-28720730711730140,0003,650
1996-05-2771972271772087,0003,600
1996-05-24727732727729150,0003,645
1996-05-23742742733742147,0003,710
1996-05-22734742731742331,0003,710
1996-05-2174274273073457,0003,670
1996-05-20751754740740105,0003,700
1996-05-17763763755755401,0003,775
1996-05-16765765755763215,0003,815
1996-05-15739760739745143,0003,725
1996-05-14745745735735134,0003,675
1996-05-13732737732737127,0003,685
1996-05-10744745729730439,0003,650
1996-05-09735745731744372,0003,720
1996-05-08739743735743105,0003,715
1996-05-07762762745749194,0003,745
1996-05-02749764749764152,0003,820
1996-05-01764765751760123,0003,800
1996-04-30756769756765217,0003,825
1996-04-26768768755756133,0003,780
1996-04-25764770764766184,0003,830
1996-04-24770778770774564,0003,870
1996-04-237667827617661,001,0003,830
1996-04-22745759745758544,0003,790
1996-04-19750754740745315,0003,725
1996-04-18756757745747305,0003,735
1996-04-17760762756760656,0003,800
1996-04-167707717567561,214,0003,780
1996-04-157417627417621,416,0003,810
1996-04-127287567287351,459,0003,675
1996-04-11734738724738973,0003,690
1996-04-107347477247241,316,0003,620
1996-04-09710734710734398,0003,670
1996-04-08718719709710127,0003,550
1996-04-05708720706710673,0003,550
1996-04-04705714702712548,0003,560
1996-04-03708714699710324,0003,550
1996-04-0270771470071499,0003,570
1996-04-01699710699708164,0003,540
1996-03-29688695685691289,0003,455
1996-03-2868669368668848,0003,440
1996-03-27670678670675234,0003,375
1996-03-26669680659659109,0003,295
1996-03-25660669655662201,0003,310
1996-03-22680680640640270,0003,200
1996-03-21679681660680113,0003,400
1996-03-19678679660669125,0003,345
1996-03-18660665652658173,0003,290
1996-03-15637650637649332,0003,245
1996-03-14642650642643108,0003,215
1996-03-13650660647650119,0003,250
1996-03-12670672670670118,0003,350
1996-03-1167067867067877,0003,390
1996-03-08670680670680281,0003,400
1996-03-0767067566267598,0003,375
1996-03-06662680662680121,0003,400
1996-03-05695696670680183,0003,400
1996-03-04701701694695132,0003,475
1996-03-01693705683691200,0003,455
1996-02-29687700681700116,0003,500
1996-02-2869069067767796,0003,385
1996-02-27690690672674178,0003,370
1996-02-2669169468869042,0003,450
1996-02-23705705687687109,0003,435
1996-02-22694710686710114,0003,550
1996-02-21694694684694102,0003,470
1996-02-20682691681684102,0003,420
1996-02-1969169268669250,0003,460
1996-02-16701701690692146,0003,460
1996-02-1570571070571063,0003,550
1996-02-14701715697710258,0003,550
1996-02-13711716700701205,0003,505
1996-02-09695719688716411,0003,580
1996-02-08712712695695617,0003,475
1996-02-07730730711712573,0003,560
1996-02-06736738720730137,0003,650
1996-02-05758760735749259,0003,745
1996-02-027307687307641,717,0003,820
1996-02-01700730697729785,0003,645
1996-01-31704719690690552,0003,450
1996-01-30713715703704313,0003,520
1996-01-29717717700710451,0003,550
1996-01-266917206867201,482,0003,600
1996-01-256816996786811,718,0003,405
1996-01-24650680650670452,0003,350
1996-01-23650650635641126,0003,205
1996-01-2265966065065964,0003,295
1996-01-19655655645654128,0003,270
1996-01-18676676651653226,0003,265
1996-01-17674675665675271,0003,375
1996-01-16657670657669205,0003,345
1996-01-12662674655657312,0003,285
1996-01-11665670650669225,0003,345
1996-01-10665679656665782,0003,325
1996-01-09662666650660330,0003,300
1996-01-0864665563165292,0003,260
1996-01-05666666650656296,0003,280
1996-01-04670670661666159,0003,330

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