6330 東洋エンジニアリング(株) の時系列データ [1997年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1997-12-30	93	98	91	94	597,000	470
1997-12-29	85	95	85	93	1,678,000	465
1997-12-26	85	90	70	80	1,430,000	400
1997-12-25	94	95	85	85	1,384,000	425
1997-12-24	103	105	95	98	795,000	490
1997-12-22	119	120	102	102	554,000	510
1997-12-19	137	138	108	119	619,000	595
1997-12-18	149	154	141	143	82,000	715
1997-12-17	139	155	138	150	149,000	750
1997-12-16	139	147	136	138	159,000	690
1997-12-15	139	140	133	139	203,000	695
1997-12-12	131	142	131	140	370,000	700
1997-12-11	145	147	130	141	413,000	705
1997-12-10	156	159	151	153	313,000	765
1997-12-09	152	155	140	154	510,000	770
1997-12-08	158	158	155	155	140,000	775
1997-12-05	162	165	155	161	293,000	805
1997-12-04	173	174	172	174	465,000	870
1997-12-03	172	173	170	173	124,000	865
1997-12-02	171	171	164	170	346,000	850
1997-12-01	163	169	163	166	330,000	830
1997-11-28	163	165	160	163	181,000	815
1997-11-27	155	160	151	160	589,000	800
1997-11-26	157	165	150	151	449,000	755
1997-11-25	160	160	156	157	359,000	785
1997-11-21	163	180	163	173	655,000	865
1997-11-20	176	177	155	161	654,000	805
1997-11-19	203	205	181	181	382,000	905
1997-11-18	214	215	206	206	292,000	1,030
1997-11-17	201	223	200	209	244,000	1,045
1997-11-14	215	215	200	201	215,000	1,005
1997-11-13	220	220	215	220	101,000	1,100
1997-11-12	226	230	220	220	237,000	1,100
1997-11-11	230	231	228	230	392,000	1,150
1997-11-10	231	231	228	230	172,000	1,150
1997-11-07	245	247	234	235	196,000	1,175
1997-11-06	245	249	241	247	191,000	1,235
1997-11-05	265	265	246	249	437,000	1,245
1997-11-04	253	260	245	257	354,000	1,285
1997-10-31	307	307	294	303	320,000	1,515
1997-10-30	310	314	306	311	734,000	1,555
1997-10-29	300	310	300	308	159,000	1,540
1997-10-28	290	295	288	295	365,000	1,475
1997-10-27	294	302	294	300	66,000	1,500
1997-10-24	287	304	287	294	798,000	1,470
1997-10-23	290	294	283	287	421,000	1,435
1997-10-22	273	289	273	289	650,000	1,445
1997-10-21	265	272	261	270	289,000	1,350
1997-10-20	263	271	263	265	190,000	1,325
1997-10-17	258	264	254	264	270,000	1,320
1997-10-16	237	258	235	258	609,000	1,290
1997-10-15	243	243	236	238	513,000	1,190
1997-10-14	255	255	230	233	391,000	1,165
1997-10-13	249	255	247	255	467,000	1,275
1997-10-09	251	257	251	255	263,000	1,275
1997-10-08	247	253	243	250	358,000	1,250
1997-10-07	238	248	238	245	190,000	1,225
1997-10-06	227	246	227	238	350,000	1,190
1997-10-03	225	236	223	225	733,000	1,125
1997-10-02	256	256	223	223	350,000	1,115
1997-10-01	260	264	250	250	152,000	1,250
1997-09-30	280	280	260	270	183,000	1,350
1997-09-29	277	277	268	275	272,000	1,375
1997-09-26	294	299	280	280	147,000	1,400
1997-09-25	292	308	290	294	121,000	1,470
1997-09-24	312	316	295	297	112,000	1,485
1997-09-22	303	318	301	317	223,000	1,585
1997-09-19	293	302	293	302	293,000	1,510
1997-09-18	340	340	288	299	393,000	1,495
1997-09-17	346	350	339	341	739,000	1,705
1997-09-16	357	364	338	339	423,000	1,695
1997-09-12	372	372	358	372	174,000	1,860
1997-09-11	377	378	373	373	82,000	1,865
1997-09-10	386	386	376	379	267,000	1,895
1997-09-09	395	395	386	389	48,000	1,945
1997-09-08	395	398	394	395	136,000	1,975
1997-09-05	398	398	393	395	84,000	1,975
1997-09-04	397	400	395	399	326,000	1,995
1997-09-03	405	408	397	399	149,000	1,995
1997-09-02	412	417	403	404	106,000	2,020
1997-09-01	425	425	422	422	16,000	2,110
1997-08-29	420	420	415	420	28,000	2,100
1997-08-28	430	435	430	430	38,000	2,150
1997-08-27	444	450	438	450	159,000	2,250
1997-08-26	451	458	432	445	233,000	2,225
1997-08-25	450	460	450	460	167,000	2,300
1997-08-22	450	451	450	450	84,000	2,250
1997-08-21	420	445	420	445	67,000	2,225
1997-08-20	425	425	417	420	66,000	2,100
1997-08-19	441	447	430	430	41,000	2,150
1997-08-18	421	438	421	438	249,000	2,190
1997-08-15	412	419	412	416	200,000	2,080
1997-08-14	412	412	401	412	411,000	2,060
1997-08-13	412	417	410	416	85,000	2,080
1997-08-12	411	418	401	417	67,000	2,085
1997-08-11	416	421	410	411	120,000	2,055
1997-08-08	416	416	406	416	403,000	2,080
1997-08-07	435	436	420	426	131,000	2,130
1997-08-06	418	430	418	430	83,000	2,150
1997-08-05	402	418	402	418	128,000	2,090
1997-08-04	425	425	411	411	117,000	2,055
1997-08-01	436	436	420	424	239,000	2,120
1997-07-31	451	453	435	435	279,000	2,175
1997-07-30	454	454	449	449	158,000	2,245
1997-07-29	457	478	457	468	108,000	2,340
1997-07-28	444	455	444	455	91,000	2,275
1997-07-25	434	448	433	440	307,000	2,200
1997-07-24	440	440	433	435	234,000	2,175
1997-07-23	438	445	438	440	257,000	2,200
1997-07-22	458	458	432	433	152,000	2,165
1997-07-18	474	474	458	458	107,000	2,290
1997-07-17	500	501	470	475	440,000	2,375
1997-07-16	499	500	490	500	230,000	2,500
1997-07-15	489	500	485	500	175,000	2,500
1997-07-14	475	479	475	479	62,000	2,395
1997-07-11	490	490	473	475	199,000	2,375
1997-07-10	494	494	493	493	9,000	2,465
1997-07-09	497	500	495	497	80,000	2,485
1997-07-08	507	507	497	497	167,000	2,485
1997-07-07	504	505	503	503	32,000	2,515
1997-07-04	500	505	496	505	121,000	2,525
1997-07-03	506	509	500	500	26,000	2,500
1997-07-02	509	520	509	520	40,000	2,600
1997-07-01	520	520	516	519	63,000	2,595
1997-06-30	515	519	515	516	44,000	2,580
1997-06-27	512	518	507	512	41,000	2,560
1997-06-26	526	537	512	512	186,000	2,560
1997-06-25	527	528	518	525	67,000	2,625
1997-06-24	539	539	529	530	111,000	2,650
1997-06-23	537	545	537	540	25,000	2,700
1997-06-20	538	538	527	537	181,000	2,685
1997-06-19	540	540	535	536	31,000	2,680
1997-06-18	549	549	544	545	76,000	2,725
1997-06-17	546	549	542	549	155,000	2,745
1997-06-16	555	559	550	550	108,000	2,750
1997-06-13	546	555	546	555	169,000	2,775
1997-06-12	538	552	531	545	357,000	2,725
1997-06-11	538	540	515	528	99,000	2,640
1997-06-10	518	542	518	540	115,000	2,700
1997-06-09	515	528	515	528	62,000	2,640
1997-06-06	521	529	511	511	136,000	2,555
1997-06-05	535	539	520	521	84,000	2,605
1997-06-04	536	545	535	535	109,000	2,675
1997-06-03	536	548	536	542	260,000	2,710
1997-06-02	525	540	525	536	279,000	2,680
1997-05-30	531	534	520	520	162,000	2,600
1997-05-29	521	531	521	530	211,000	2,650
1997-05-28	506	527	506	524	134,000	2,620
1997-05-27	527	528	504	506	44,000	2,530
1997-05-26	522	522	516	522	66,000	2,610
1997-05-23	522	529	520	521	204,000	2,605
1997-05-22	513	520	513	515	75,000	2,575
1997-05-21	502	512	501	507	252,000	2,535
1997-05-20	510	511	493	496	294,000	2,480
1997-05-19	501	510	501	505	96,000	2,525
1997-05-16	514	529	510	510	95,000	2,550
1997-05-15	517	520	511	511	108,000	2,555
1997-05-14	525	530	520	520	194,000	2,600
1997-05-13	520	533	515	525	437,000	2,625
1997-05-12	502	530	501	530	186,000	2,650
1997-05-09	508	510	503	510	190,000	2,550
1997-05-08	502	510	501	510	154,000	2,550
1997-05-07	510	512	505	510	381,000	2,550
1997-05-06	517	520	502	510	379,000	2,550
1997-05-02	522	522	505	514	449,000	2,570
1997-05-01	515	520	500	512	154,000	2,560
1997-04-30	506	510	505	508	124,000	2,540
1997-04-28	509	509	501	505	49,000	2,525
1997-04-25	513	513	503	510	91,000	2,550
1997-04-24	517	520	513	513	231,000	2,565
1997-04-23	521	521	515	520	345,000	2,600
1997-04-22	514	522	510	520	158,000	2,600
1997-04-21	500	514	500	500	566,000	2,500
1997-04-18	480	505	479	500	265,000	2,500
1997-04-17	467	476	467	476	588,000	2,380
1997-04-16	432	467	432	467	1,274,000	2,335
1997-04-15	437	437	420	427	426,000	2,135
1997-04-14	445	445	435	437	103,000	2,185
1997-04-11	440	445	430	445	431,000	2,225
1997-04-10	447	447	430	441	509,000	2,205
1997-04-09	455	456	447	452	339,000	2,260
1997-04-08	470	470	461	464	315,000	2,320
1997-04-07	490	490	467	467	128,000	2,335
1997-04-04	495	495	488	493	285,000	2,465
1997-04-03	494	502	494	498	105,000	2,490
1997-04-02	505	505	498	504	71,000	2,520
1997-04-01	495	510	493	505	232,000	2,525
1997-03-31	515	517	506	509	165,000	2,545
1997-03-28	530	541	530	535	186,000	2,675
1997-03-27	535	545	534	540	1,036,000	2,700
1997-03-26	527	535	521	535	145,000	2,675
1997-03-25	520	523	505	520	190,000	2,600
1997-03-24	521	523	513	520	118,000	2,600
1997-03-21	516	522	516	521	655,000	2,605
1997-03-19	515	523	513	523	97,000	2,615
1997-03-18	503	515	503	515	125,000	2,575
1997-03-17	513	519	506	512	220,000	2,560
1997-03-14	505	514	505	512	224,000	2,560
1997-03-13	530	535	520	525	755,000	2,625
1997-03-12	535	537	530	535	86,000	2,675
1997-03-11	535	537	532	535	152,000	2,675
1997-03-10	530	531	526	531	80,000	2,655
1997-03-07	520	536	516	530	168,000	2,650
1997-03-06	524	524	506	510	218,000	2,550
1997-03-05	510	510	504	504	176,000	2,520
1997-03-04	515	521	513	515	245,000	2,575
1997-03-03	525	526	511	516	109,000	2,580
1997-02-28	534	535	530	530	202,000	2,650
1997-02-27	538	545	531	544	129,000	2,720
1997-02-26	541	550	535	548	189,000	2,740
1997-02-25	530	538	530	537	161,000	2,685
1997-02-24	531	548	531	531	107,000	2,655
1997-02-21	545	547	530	530	106,000	2,650
1997-02-20	525	540	525	539	82,000	2,695
1997-02-19	531	536	525	535	59,000	2,675
1997-02-18	539	547	538	546	67,000	2,730
1997-02-17	527	540	527	540	89,000	2,700
1997-02-14	517	521	507	520	288,000	2,600
1997-02-13	527	531	515	531	146,000	2,655
1997-02-12	535	545	525	527	84,000	2,635
1997-02-10	529	536	520	535	64,000	2,675
1997-02-07	544	554	539	539	138,000	2,695
1997-02-06	558	569	553	554	90,000	2,770
1997-02-05	556	580	555	563	351,000	2,815
1997-02-04	553	560	550	555	217,000	2,775
1997-02-03	551	553	550	552	51,000	2,760
1997-01-31	554	557	548	550	217,000	2,750
1997-01-30	562	565	557	557	337,000	2,785
1997-01-29	550	575	550	567	272,000	2,835
1997-01-28	527	535	523	530	230,000	2,650
1997-01-27	520	535	520	523	293,000	2,615
1997-01-24	520	520	510	515	443,000	2,575
1997-01-23	500	510	495	500	156,000	2,500
1997-01-22	510	520	500	500	44,000	2,500
1997-01-21	508	508	481	481	116,000	2,405
1997-01-20	515	515	505	508	228,000	2,540
1997-01-17	508	508	505	505	169,000	2,525
1997-01-16	496	516	496	503	779,000	2,515
1997-01-14	501	501	496	500	149,000	2,500
1997-01-13	470	500	467	496	286,000	2,480
1997-01-10	480	488	460	460	344,000	2,300
1997-01-09	495	497	488	488	85,000	2,440
1997-01-08	506	506	497	504	214,000	2,520
1997-01-07	527	527	506	508	103,000	2,540
1997-01-06	519	533	518	532	26,000	2,660

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