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 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 519 | 519 | 513 | 518 | 33,000 | 2,590 |
| 1996-12-27 | 513 | 522 | 513 | 518 | 215,000 | 2,590 |
| 1996-12-26 | 522 | 522 | 513 | 522 | 84,000 | 2,610 |
| 1996-12-25 | 513 | 530 | 513 | 530 | 654,000 | 2,650 |
| 1996-12-24 | 511 | 511 | 503 | 503 | 171,000 | 2,515 |
| 1996-12-20 | 525 | 532 | 502 | 510 | 210,000 | 2,550 |
| 1996-12-19 | 550 | 550 | 539 | 539 | 128,000 | 2,695 |
| 1996-12-18 | 550 | 560 | 549 | 550 | 131,000 | 2,750 |
| 1996-12-17 | 543 | 549 | 543 | 549 | 109,000 | 2,745 |
| 1996-12-16 | 544 | 550 | 540 | 543 | 131,000 | 2,715 |
| 1996-12-13 | 552 | 553 | 542 | 544 | 280,000 | 2,720 |
| 1996-12-12 | 555 | 559 | 552 | 552 | 179,000 | 2,760 |
| 1996-12-11 | 565 | 570 | 560 | 570 | 372,000 | 2,850 |
| 1996-12-10 | 569 | 570 | 563 | 565 | 178,000 | 2,825 |
| 1996-12-09 | 576 | 576 | 570 | 570 | 134,000 | 2,850 |
| 1996-12-06 | 591 | 592 | 565 | 567 | 97,000 | 2,835 |
| 1996-12-05 | 590 | 599 | 590 | 595 | 94,000 | 2,975 |
| 1996-12-04 | 590 | 600 | 590 | 595 | 262,000 | 2,975 |
| 1996-12-03 | 605 | 605 | 596 | 596 | 48,000 | 2,980 |
| 1996-12-02 | 620 | 620 | 605 | 605 | 293,000 | 3,025 |
| 1996-11-29 | 610 | 620 | 602 | 610 | 121,000 | 3,050 |
| 1996-11-28 | 611 | 612 | 608 | 608 | 221,000 | 3,040 |
| 1996-11-27 | 611 | 620 | 611 | 611 | 44,000 | 3,055 |
| 1996-11-26 | 646 | 646 | 616 | 616 | 128,000 | 3,080 |
| 1996-11-25 | 622 | 624 | 616 | 616 | 26,000 | 3,080 |
| 1996-11-22 | 615 | 622 | 614 | 622 | 72,000 | 3,110 |
| 1996-11-21 | 621 | 625 | 614 | 614 | 145,000 | 3,070 |
| 1996-11-20 | 623 | 635 | 620 | 625 | 250,000 | 3,125 |
| 1996-11-19 | 615 | 616 | 613 | 613 | 47,000 | 3,065 |
| 1996-11-18 | 623 | 623 | 617 | 618 | 114,000 | 3,090 |
| 1996-11-15 | 624 | 625 | 620 | 623 | 138,000 | 3,115 |
| 1996-11-14 | 642 | 642 | 629 | 629 | 172,000 | 3,145 |
| 1996-11-13 | 637 | 637 | 626 | 634 | 201,000 | 3,170 |
| 1996-11-12 | 614 | 625 | 611 | 620 | 105,000 | 3,100 |
| 1996-11-11 | 612 | 618 | 608 | 614 | 466,000 | 3,070 |
| 1996-11-08 | 615 | 620 | 611 | 612 | 150,000 | 3,060 |
| 1996-11-07 | 633 | 635 | 620 | 620 | 155,000 | 3,100 |
| 1996-11-06 | 630 | 631 | 629 | 630 | 96,000 | 3,150 |
| 1996-11-05 | 645 | 645 | 627 | 630 | 80,000 | 3,150 |
| 1996-11-01 | 654 | 654 | 630 | 647 | 43,000 | 3,235 |
| 1996-10-31 | 643 | 652 | 643 | 644 | 47,000 | 3,220 |
| 1996-10-30 | 663 | 663 | 653 | 653 | 172,000 | 3,265 |
| 1996-10-29 | 649 | 660 | 649 | 653 | 196,000 | 3,265 |
| 1996-10-28 | 646 | 655 | 643 | 646 | 131,000 | 3,230 |
| 1996-10-25 | 646 | 646 | 641 | 643 | 186,000 | 3,215 |
| 1996-10-24 | 643 | 646 | 642 | 643 | 88,000 | 3,215 |
| 1996-10-23 | 641 | 643 | 637 | 643 | 133,000 | 3,215 |
| 1996-10-22 | 650 | 651 | 632 | 635 | 325,000 | 3,175 |
| 1996-10-21 | 673 | 673 | 651 | 651 | 98,000 | 3,255 |
| 1996-10-18 | 660 | 665 | 658 | 663 | 129,000 | 3,315 |
| 1996-10-17 | 655 | 664 | 655 | 658 | 87,000 | 3,290 |
| 1996-10-16 | 655 | 667 | 654 | 667 | 143,000 | 3,335 |
| 1996-10-15 | 653 | 655 | 650 | 654 | 124,000 | 3,270 |
| 1996-10-14 | 670 | 670 | 662 | 663 | 59,000 | 3,315 |
| 1996-10-11 | 666 | 676 | 666 | 670 | 209,000 | 3,350 |
| 1996-10-09 | 678 | 683 | 676 | 676 | 169,000 | 3,380 |
| 1996-10-08 | 685 | 689 | 676 | 683 | 157,000 | 3,415 |
| 1996-10-07 | 683 | 687 | 675 | 682 | 353,000 | 3,410 |
| 1996-10-04 | 689 | 689 | 672 | 672 | 63,000 | 3,360 |
| 1996-10-03 | 686 | 689 | 686 | 689 | 69,000 | 3,445 |
| 1996-10-02 | 680 | 686 | 671 | 685 | 98,000 | 3,425 |
| 1996-10-01 | 690 | 695 | 680 | 680 | 156,000 | 3,400 |
| 1996-09-30 | 695 | 695 | 688 | 691 | 53,000 | 3,455 |
| 1996-09-27 | 685 | 692 | 685 | 692 | 199,000 | 3,460 |
| 1996-09-26 | 682 | 694 | 681 | 682 | 35,000 | 3,410 |
| 1996-09-25 | 679 | 690 | 679 | 690 | 29,000 | 3,450 |
| 1996-09-24 | 694 | 694 | 676 | 685 | 25,000 | 3,425 |
| 1996-09-20 | 695 | 696 | 680 | 695 | 70,000 | 3,475 |
| 1996-09-19 | 695 | 696 | 682 | 696 | 92,000 | 3,480 |
| 1996-09-18 | 692 | 703 | 691 | 696 | 104,000 | 3,480 |
| 1996-09-17 | 710 | 710 | 684 | 684 | 719,000 | 3,420 |
| 1996-09-13 | 690 | 700 | 680 | 690 | 232,000 | 3,450 |
| 1996-09-12 | 696 | 700 | 696 | 700 | 102,000 | 3,500 |
| 1996-09-11 | 697 | 700 | 692 | 699 | 118,000 | 3,495 |
| 1996-09-10 | 692 | 699 | 692 | 697 | 206,000 | 3,485 |
| 1996-09-09 | 698 | 700 | 682 | 690 | 816,000 | 3,450 |
| 1996-09-06 | 690 | 695 | 683 | 695 | 228,000 | 3,475 |
| 1996-09-05 | 677 | 685 | 677 | 682 | 122,000 | 3,410 |
| 1996-09-04 | 672 | 676 | 672 | 676 | 98,000 | 3,380 |
| 1996-09-03 | 680 | 680 | 670 | 670 | 45,000 | 3,350 |
| 1996-09-02 | 664 | 670 | 660 | 670 | 64,000 | 3,350 |
| 1996-08-30 | 663 | 670 | 662 | 664 | 140,000 | 3,320 |
| 1996-08-29 | 674 | 675 | 673 | 673 | 38,000 | 3,365 |
| 1996-08-28 | 688 | 688 | 680 | 680 | 43,000 | 3,400 |
| 1996-08-27 | 699 | 700 | 694 | 694 | 32,000 | 3,470 |
| 1996-08-26 | 698 | 701 | 698 | 701 | 97,000 | 3,505 |
| 1996-08-23 | 700 | 700 | 698 | 698 | 131,000 | 3,490 |
| 1996-08-22 | 698 | 702 | 697 | 700 | 91,000 | 3,500 |
| 1996-08-21 | 697 | 703 | 688 | 700 | 173,000 | 3,500 |
| 1996-08-20 | 698 | 698 | 687 | 696 | 50,000 | 3,480 |
| 1996-08-19 | 673 | 696 | 670 | 696 | 147,000 | 3,480 |
| 1996-08-16 | 683 | 683 | 668 | 668 | 120,000 | 3,340 |
| 1996-08-15 | 690 | 701 | 690 | 692 | 186,000 | 3,460 |
| 1996-08-14 | 680 | 698 | 680 | 698 | 15,000 | 3,490 |
| 1996-08-13 | 688 | 700 | 688 | 700 | 122,000 | 3,500 |
| 1996-08-12 | 682 | 696 | 680 | 696 | 79,000 | 3,480 |
| 1996-08-09 | 690 | 699 | 687 | 698 | 206,000 | 3,490 |
| 1996-08-08 | 687 | 697 | 681 | 697 | 76,000 | 3,485 |
| 1996-08-07 | 705 | 705 | 700 | 700 | 126,000 | 3,500 |
| 1996-08-06 | 705 | 710 | 700 | 705 | 74,000 | 3,525 |
| 1996-08-05 | 709 | 709 | 702 | 702 | 34,000 | 3,510 |
| 1996-08-02 | 705 | 705 | 700 | 702 | 161,000 | 3,510 |
| 1996-08-01 | 700 | 707 | 680 | 701 | 197,000 | 3,505 |
| 1996-07-31 | 705 | 713 | 700 | 708 | 111,000 | 3,540 |
| 1996-07-30 | 704 | 715 | 704 | 715 | 238,000 | 3,575 |
| 1996-07-29 | 710 | 717 | 710 | 714 | 119,000 | 3,570 |
| 1996-07-26 | 710 | 722 | 710 | 710 | 638,000 | 3,550 |
| 1996-07-25 | 700 | 723 | 700 | 720 | 471,000 | 3,600 |
| 1996-07-24 | 687 | 700 | 681 | 700 | 156,000 | 3,500 |
| 1996-07-23 | 702 | 702 | 687 | 687 | 106,000 | 3,435 |
| 1996-07-22 | 692 | 698 | 687 | 687 | 200,000 | 3,435 |
| 1996-07-19 | 708 | 708 | 683 | 687 | 263,000 | 3,435 |
| 1996-07-18 | 705 | 708 | 700 | 701 | 162,000 | 3,505 |
| 1996-07-17 | 710 | 720 | 710 | 710 | 28,000 | 3,550 |
| 1996-07-16 | 701 | 701 | 701 | 701 | 20,000 | 3,505 |
| 1996-07-15 | 724 | 724 | 710 | 720 | 75,000 | 3,600 |
| 1996-07-12 | 709 | 725 | 705 | 725 | 74,000 | 3,625 |
| 1996-07-11 | 710 | 710 | 705 | 709 | 117,000 | 3,545 |
| 1996-07-10 | 716 | 730 | 716 | 720 | 137,000 | 3,600 |
| 1996-07-09 | 721 | 721 | 712 | 716 | 49,000 | 3,580 |
| 1996-07-08 | 710 | 720 | 710 | 711 | 41,000 | 3,555 |
| 1996-07-05 | 728 | 730 | 723 | 724 | 174,000 | 3,620 |
| 1996-07-04 | 727 | 740 | 727 | 730 | 239,000 | 3,650 |
| 1996-07-03 | 735 | 740 | 731 | 737 | 522,000 | 3,685 |
| 1996-07-02 | 741 | 743 | 738 | 740 | 82,000 | 3,700 |
| 1996-07-01 | 740 | 744 | 737 | 744 | 122,000 | 3,720 |
| 1996-06-28 | 741 | 743 | 735 | 738 | 150,000 | 3,690 |
| 1996-06-27 | 738 | 740 | 734 | 738 | 151,000 | 3,690 |
| 1996-06-26 | 738 | 740 | 730 | 738 | 117,000 | 3,690 |
| 1996-06-25 | 733 | 737 | 720 | 721 | 271,000 | 3,605 |
| 1996-06-24 | 737 | 744 | 735 | 743 | 99,000 | 3,715 |
| 1996-06-21 | 735 | 740 | 730 | 740 | 318,000 | 3,700 |
| 1996-06-20 | 738 | 738 | 725 | 730 | 108,000 | 3,650 |
| 1996-06-19 | 737 | 739 | 734 | 739 | 70,000 | 3,695 |
| 1996-06-18 | 728 | 739 | 728 | 730 | 89,000 | 3,650 |
| 1996-06-17 | 739 | 745 | 739 | 745 | 231,000 | 3,725 |
| 1996-06-14 | 726 | 737 | 725 | 737 | 337,000 | 3,685 |
| 1996-06-13 | 709 | 720 | 709 | 712 | 136,000 | 3,560 |
| 1996-06-12 | 700 | 710 | 700 | 708 | 173,000 | 3,540 |
| 1996-06-11 | 695 | 700 | 695 | 700 | 15,000 | 3,500 |
| 1996-06-10 | 703 | 703 | 695 | 702 | 73,000 | 3,510 |
| 1996-06-07 | 700 | 700 | 695 | 695 | 138,000 | 3,475 |
| 1996-06-06 | 711 | 711 | 702 | 702 | 51,000 | 3,510 |
| 1996-06-05 | 710 | 715 | 704 | 704 | 107,000 | 3,520 |
| 1996-06-04 | 712 | 712 | 708 | 712 | 105,000 | 3,560 |
| 1996-06-03 | 728 | 729 | 712 | 712 | 132,000 | 3,560 |
| 1996-05-31 | 740 | 740 | 731 | 736 | 226,000 | 3,680 |
| 1996-05-30 | 740 | 747 | 736 | 743 | 344,000 | 3,715 |
| 1996-05-29 | 730 | 730 | 722 | 730 | 77,000 | 3,650 |
| 1996-05-28 | 720 | 730 | 711 | 730 | 140,000 | 3,650 |
| 1996-05-27 | 719 | 722 | 717 | 720 | 87,000 | 3,600 |
| 1996-05-24 | 727 | 732 | 727 | 729 | 150,000 | 3,645 |
| 1996-05-23 | 742 | 742 | 733 | 742 | 147,000 | 3,710 |
| 1996-05-22 | 734 | 742 | 731 | 742 | 331,000 | 3,710 |
| 1996-05-21 | 742 | 742 | 730 | 734 | 57,000 | 3,670 |
| 1996-05-20 | 751 | 754 | 740 | 740 | 105,000 | 3,700 |
| 1996-05-17 | 763 | 763 | 755 | 755 | 401,000 | 3,775 |
| 1996-05-16 | 765 | 765 | 755 | 763 | 215,000 | 3,815 |
| 1996-05-15 | 739 | 760 | 739 | 745 | 143,000 | 3,725 |
| 1996-05-14 | 745 | 745 | 735 | 735 | 134,000 | 3,675 |
| 1996-05-13 | 732 | 737 | 732 | 737 | 127,000 | 3,685 |
| 1996-05-10 | 744 | 745 | 729 | 730 | 439,000 | 3,650 |
| 1996-05-09 | 735 | 745 | 731 | 744 | 372,000 | 3,720 |
| 1996-05-08 | 739 | 743 | 735 | 743 | 105,000 | 3,715 |
| 1996-05-07 | 762 | 762 | 745 | 749 | 194,000 | 3,745 |
| 1996-05-02 | 749 | 764 | 749 | 764 | 152,000 | 3,820 |
| 1996-05-01 | 764 | 765 | 751 | 760 | 123,000 | 3,800 |
| 1996-04-30 | 756 | 769 | 756 | 765 | 217,000 | 3,825 |
| 1996-04-26 | 768 | 768 | 755 | 756 | 133,000 | 3,780 |
| 1996-04-25 | 764 | 770 | 764 | 766 | 184,000 | 3,830 |
| 1996-04-24 | 770 | 778 | 770 | 774 | 564,000 | 3,870 |
| 1996-04-23 | 766 | 782 | 761 | 766 | 1,001,000 | 3,830 |
| 1996-04-22 | 745 | 759 | 745 | 758 | 544,000 | 3,790 |
| 1996-04-19 | 750 | 754 | 740 | 745 | 315,000 | 3,725 |
| 1996-04-18 | 756 | 757 | 745 | 747 | 305,000 | 3,735 |
| 1996-04-17 | 760 | 762 | 756 | 760 | 656,000 | 3,800 |
| 1996-04-16 | 770 | 771 | 756 | 756 | 1,214,000 | 3,780 |
| 1996-04-15 | 741 | 762 | 741 | 762 | 1,416,000 | 3,810 |
| 1996-04-12 | 728 | 756 | 728 | 735 | 1,459,000 | 3,675 |
| 1996-04-11 | 734 | 738 | 724 | 738 | 973,000 | 3,690 |
| 1996-04-10 | 734 | 747 | 724 | 724 | 1,316,000 | 3,620 |
| 1996-04-09 | 710 | 734 | 710 | 734 | 398,000 | 3,670 |
| 1996-04-08 | 718 | 719 | 709 | 710 | 127,000 | 3,550 |
| 1996-04-05 | 708 | 720 | 706 | 710 | 673,000 | 3,550 |
| 1996-04-04 | 705 | 714 | 702 | 712 | 548,000 | 3,560 |
| 1996-04-03 | 708 | 714 | 699 | 710 | 324,000 | 3,550 |
| 1996-04-02 | 707 | 714 | 700 | 714 | 99,000 | 3,570 |
| 1996-04-01 | 699 | 710 | 699 | 708 | 164,000 | 3,540 |
| 1996-03-29 | 688 | 695 | 685 | 691 | 289,000 | 3,455 |
| 1996-03-28 | 686 | 693 | 686 | 688 | 48,000 | 3,440 |
| 1996-03-27 | 670 | 678 | 670 | 675 | 234,000 | 3,375 |
| 1996-03-26 | 669 | 680 | 659 | 659 | 109,000 | 3,295 |
| 1996-03-25 | 660 | 669 | 655 | 662 | 201,000 | 3,310 |
| 1996-03-22 | 680 | 680 | 640 | 640 | 270,000 | 3,200 |
| 1996-03-21 | 679 | 681 | 660 | 680 | 113,000 | 3,400 |
| 1996-03-19 | 678 | 679 | 660 | 669 | 125,000 | 3,345 |
| 1996-03-18 | 660 | 665 | 652 | 658 | 173,000 | 3,290 |
| 1996-03-15 | 637 | 650 | 637 | 649 | 332,000 | 3,245 |
| 1996-03-14 | 642 | 650 | 642 | 643 | 108,000 | 3,215 |
| 1996-03-13 | 650 | 660 | 647 | 650 | 119,000 | 3,250 |
| 1996-03-12 | 670 | 672 | 670 | 670 | 118,000 | 3,350 |
| 1996-03-11 | 670 | 678 | 670 | 678 | 77,000 | 3,390 |
| 1996-03-08 | 670 | 680 | 670 | 680 | 281,000 | 3,400 |
| 1996-03-07 | 670 | 675 | 662 | 675 | 98,000 | 3,375 |
| 1996-03-06 | 662 | 680 | 662 | 680 | 121,000 | 3,400 |
| 1996-03-05 | 695 | 696 | 670 | 680 | 183,000 | 3,400 |
| 1996-03-04 | 701 | 701 | 694 | 695 | 132,000 | 3,475 |
| 1996-03-01 | 693 | 705 | 683 | 691 | 200,000 | 3,455 |
| 1996-02-29 | 687 | 700 | 681 | 700 | 116,000 | 3,500 |
| 1996-02-28 | 690 | 690 | 677 | 677 | 96,000 | 3,385 |
| 1996-02-27 | 690 | 690 | 672 | 674 | 178,000 | 3,370 |
| 1996-02-26 | 691 | 694 | 688 | 690 | 42,000 | 3,450 |
| 1996-02-23 | 705 | 705 | 687 | 687 | 109,000 | 3,435 |
| 1996-02-22 | 694 | 710 | 686 | 710 | 114,000 | 3,550 |
| 1996-02-21 | 694 | 694 | 684 | 694 | 102,000 | 3,470 |
| 1996-02-20 | 682 | 691 | 681 | 684 | 102,000 | 3,420 |
| 1996-02-19 | 691 | 692 | 686 | 692 | 50,000 | 3,460 |
| 1996-02-16 | 701 | 701 | 690 | 692 | 146,000 | 3,460 |
| 1996-02-15 | 705 | 710 | 705 | 710 | 63,000 | 3,550 |
| 1996-02-14 | 701 | 715 | 697 | 710 | 258,000 | 3,550 |
| 1996-02-13 | 711 | 716 | 700 | 701 | 205,000 | 3,505 |
| 1996-02-09 | 695 | 719 | 688 | 716 | 411,000 | 3,580 |
| 1996-02-08 | 712 | 712 | 695 | 695 | 617,000 | 3,475 |
| 1996-02-07 | 730 | 730 | 711 | 712 | 573,000 | 3,560 |
| 1996-02-06 | 736 | 738 | 720 | 730 | 137,000 | 3,650 |
| 1996-02-05 | 758 | 760 | 735 | 749 | 259,000 | 3,745 |
| 1996-02-02 | 730 | 768 | 730 | 764 | 1,717,000 | 3,820 |
| 1996-02-01 | 700 | 730 | 697 | 729 | 785,000 | 3,645 |
| 1996-01-31 | 704 | 719 | 690 | 690 | 552,000 | 3,450 |
| 1996-01-30 | 713 | 715 | 703 | 704 | 313,000 | 3,520 |
| 1996-01-29 | 717 | 717 | 700 | 710 | 451,000 | 3,550 |
| 1996-01-26 | 691 | 720 | 686 | 720 | 1,482,000 | 3,600 |
| 1996-01-25 | 681 | 699 | 678 | 681 | 1,718,000 | 3,405 |
| 1996-01-24 | 650 | 680 | 650 | 670 | 452,000 | 3,350 |
| 1996-01-23 | 650 | 650 | 635 | 641 | 126,000 | 3,205 |
| 1996-01-22 | 659 | 660 | 650 | 659 | 64,000 | 3,295 |
| 1996-01-19 | 655 | 655 | 645 | 654 | 128,000 | 3,270 |
| 1996-01-18 | 676 | 676 | 651 | 653 | 226,000 | 3,265 |
| 1996-01-17 | 674 | 675 | 665 | 675 | 271,000 | 3,375 |
| 1996-01-16 | 657 | 670 | 657 | 669 | 205,000 | 3,345 |
| 1996-01-12 | 662 | 674 | 655 | 657 | 312,000 | 3,285 |
| 1996-01-11 | 665 | 670 | 650 | 669 | 225,000 | 3,345 |
| 1996-01-10 | 665 | 679 | 656 | 665 | 782,000 | 3,325 |
| 1996-01-09 | 662 | 666 | 650 | 660 | 330,000 | 3,300 |
| 1996-01-08 | 646 | 655 | 631 | 652 | 92,000 | 3,260 |
| 1996-01-05 | 666 | 666 | 650 | 656 | 296,000 | 3,280 |
| 1996-01-04 | 670 | 670 | 661 | 666 | 159,000 | 3,330 |
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
