6330 東洋エンジニアリング(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-3010010310010371,000515
1999-12-29101103100100136,000500
1999-12-2810510510110168,000505
1999-12-27101105100101152,000505
1999-12-24102104101101150,000505
1999-12-22102106100101329,000505
1999-12-21101105101102160,000510
1999-12-20101101100101154,000505
1999-12-17103105101101109,000505
1999-12-16102103100103242,000515
1999-12-15103103102102181,000510
1999-12-14105106103103120,000515
1999-12-1310510810510680,000530
1999-12-10110112105107367,000535
1999-12-09115115110110204,000550
1999-12-08115117114114217,000570
1999-12-07118125115118791,000590
1999-12-06111114111113285,000565
1999-12-03107110107110199,000550
1999-12-02108111106107298,000535
1999-12-01107112106106340,000530
1999-11-30103107102102329,000510
1999-11-29107107101103115,000515
1999-11-26105105100102160,000510
1999-11-25105105100100444,000500
1999-11-2410911210510682,000530
1999-11-22110114100102202,000510
1999-11-1910611010611076,000550
1999-11-18109109106109161,000545
1999-11-17102104100103329,000515
1999-11-1610010398100214,000500
1999-11-15102103101101127,000505
1999-11-12102106102103225,000515
1999-11-11111111102102375,000510
1999-11-10111111110111165,000555
1999-11-09113115111112104,000560
1999-11-08114119112113135,000565
1999-11-05115116110111141,000555
1999-11-04122122115119168,000595
1999-11-02119122119122152,000610
1999-11-01124124119119162,000595
1999-10-29116120115119158,000595
1999-10-28121123115116123,000580
1999-10-27120121115120157,000600
1999-10-26128128120120650,000600
1999-10-251241291231281,154,000640
1999-10-22114119113118996,000590
1999-10-21109117109112989,000560
1999-10-20108108105106122,000530
1999-10-1910410510310560,000525
1999-10-1810510710310393,000515
1999-10-15108108104105108,000525
1999-10-14108109103103406,000515
1999-10-13104106104104259,000520
1999-10-12103105102103291,000515
1999-10-08103103101101163,000505
1999-10-07107107103103168,000515
1999-10-06106107106106190,000530
1999-10-05107107105106137,000530
1999-10-04106109106108142,000540
1999-10-01103105101103135,000515
1999-09-30100102100100446,000500
1999-09-29100102100102183,000510
1999-09-28101102100100183,000500
1999-09-27106106100101229,000505
1999-09-24105106100101427,000505
1999-09-22105109105106153,000530
1999-09-21107109105109211,000545
1999-09-2011011010811058,000550
1999-09-17110111107110246,000550
1999-09-16105108105108135,000540
1999-09-14108108105108442,000540
1999-09-13108113108108256,000540
1999-09-10107110107109335,000545
1999-09-09112114109109210,000545
1999-09-08115115110113188,000565
1999-09-07115115113114118,000570
1999-09-06115117115115185,000575
1999-09-03116116113113183,000565
1999-09-02114115112115352,000575
1999-09-01115116110111603,000555
1999-08-311171181091171,746,000585
1999-08-30110118110117684,000585
1999-08-27113114112112366,000560
1999-08-26113115112112323,000560
1999-08-25120120112113627,000565
1999-08-24119122117120216,000600
1999-08-23116120116117398,000585
1999-08-20112115111115579,000575
1999-08-19115119110110868,000550
1999-08-18107120107115869,000575
1999-08-1713013112712779,000635
1999-08-1612713012713052,000650
1999-08-1312812812612632,000630
1999-08-1212712812712877,000640
1999-08-1112712812412551,000625
1999-08-1012412812412830,000640
1999-08-0912512912312378,000615
1999-08-06130130122122187,000610
1999-08-05132135130131178,000655
1999-08-04133134132133154,000665
1999-08-0313513713313498,000670
1999-08-02135138134135128,000675
1999-07-30135140134140143,000700
1999-07-2913913913413492,000670
1999-07-2813713813413594,000675
1999-07-27136136134135165,000675
1999-07-2613413813413670,000680
1999-07-23139139134135112,000675
1999-07-22139142133140101,000700
1999-07-21135139133139126,000695
1999-07-19133135133133124,000665
1999-07-16131140131133153,000665
1999-07-15136139132132362,000660
1999-07-14136140135135232,000675
1999-07-13142142136136301,000680
1999-07-12145145137137254,000685
1999-07-09138145137145104,000725
1999-07-0814414513914094,000700
1999-07-07140145139145329,000725
1999-07-06140141137139210,000695
1999-07-05140141138140100,000700
1999-07-0214014213813973,000695
1999-07-01138144135141162,000705
1999-06-30142145136137454,000685
1999-06-29145147142142157,000710
1999-06-2814114514014285,000710
1999-06-25142143140140146,000700
1999-06-24141143140140179,000700
1999-06-23142145140141125,000705
1999-06-22147149142147186,000735
1999-06-21140148140148296,000740
1999-06-18149150139139361,000695
1999-06-17150150146146271,000730
1999-06-16145150143149603,000745
1999-06-15144146140141273,000705
1999-06-1414314313914388,000715
1999-06-11143143136136376,000680
1999-06-10137138134138178,000690
1999-06-09136137130137141,000685
1999-06-08135136133136175,000680
1999-06-07135135133133115,000665
1999-06-0413013313013376,000665
1999-06-03130130128129137,000645
1999-06-0213113212913067,000650
1999-06-01131133127133140,000665
1999-05-31134137125137148,000685
1999-05-28137137134134189,000670
1999-05-27135137133137245,000685
1999-05-2613413713313349,000665
1999-05-25135139133134136,000670
1999-05-2413313513313537,000675
1999-05-21133135132132110,000660
1999-05-20135136131132198,000660
1999-05-1913513813413496,000670
1999-05-18138140134134230,000670
1999-05-17145146140143182,000715
1999-05-14143150143149230,000745
1999-05-13147147143143379,000715
1999-05-12150150147149224,000745
1999-05-11155157151151539,000755
1999-05-10147155145155706,000775
1999-05-07145147145147346,000735
1999-05-06137143137143216,000715
1999-04-30140142135136243,000680
1999-04-28144144128136507,000680
1999-04-27142144141142170,000710
1999-04-26143144140140146,000700
1999-04-23140145140143112,000715
1999-04-22142142138140211,000700
1999-04-21144147143145128,000725
1999-04-20150150146147110,000735
1999-04-19149150146149208,000745
1999-04-16149150145145174,000725
1999-04-15142149141141232,000705
1999-04-14150155145147436,000735
1999-04-13145148145147158,000735
1999-04-12143146141142271,000710
1999-04-09150150146146390,000730
1999-04-08145149142149692,000745
1999-04-071331481331451,181,000725
1999-04-06127130125130288,000650
1999-04-05127130127127173,000635
1999-04-02130132127127125,000635
1999-04-01125131124130170,000650
1999-03-31130130123130171,000650
1999-03-30130130128130107,000650
1999-03-29127128124128210,000640
1999-03-2612813012612796,000635
1999-03-2512612912612799,000635
1999-03-24126130126126149,000630
1999-03-23125130125126324,000630
1999-03-19130132125125154,000625
1999-03-18135135130130168,000650
1999-03-17142146132136535,000680
1999-03-16130140124140748,000700
1999-03-15129129123125283,000625
1999-03-12129130124126512,000630
1999-03-11129130126130210,000650
1999-03-10125129123129263,000645
1999-03-0912212612212477,000620
1999-03-08130133121126171,000630
1999-03-05129129126128124,000640
1999-03-04130130124127118,000635
1999-03-03132135125127505,000635
1999-03-02119121116117183,000585
1999-03-01122123118118174,000590
1999-02-26123123118121143,000605
1999-02-25119124118124219,000620
1999-02-24120121118119241,000595
1999-02-23121124120122284,000610
1999-02-22119124119121140,000605
1999-02-19120120118120225,000600
1999-02-1813013012312381,000615
1999-02-17134135125129157,000645
1999-02-1612713412713495,000670
1999-02-1512912912212284,000610
1999-02-12120121116119287,000595
1999-02-10120125120122210,000610
1999-02-09124125120120163,000600
1999-02-0812612612512539,000625
1999-02-05130131125125151,000625
1999-02-0413413412813049,000650
1999-02-03131132128129160,000645
1999-02-0214014213713897,000690
1999-02-01139140135139124,000695
1999-01-29134136130131121,000655
1999-01-2813913913213560,000675
1999-01-27132139130139125,000695
1999-01-26128132126132139,000660
1999-01-25129130126128116,000640
1999-01-22127129127129109,000645
1999-01-21124127124127107,000635
1999-01-2012012812012866,000640
1999-01-1912912912012299,000610
1999-01-1813213212012768,000635
1999-01-14127130125127124,000635
1999-01-13126129124129178,000645
1999-01-12120125119125141,000625
1999-01-1112012011811982,000595
1999-01-08121121118118132,000590
1999-01-07129129119119195,000595
1999-01-06115120115118244,000590
1999-01-05119120115116163,000580
1999-01-0411912011711862,000590

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