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
