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
1999-12-30	100	103	100	103	71,000	515
1999-12-29	101	103	100	100	136,000	500
1999-12-28	105	105	101	101	68,000	505
1999-12-27	101	105	100	101	152,000	505
1999-12-24	102	104	101	101	150,000	505
1999-12-22	102	106	100	101	329,000	505
1999-12-21	101	105	101	102	160,000	510
1999-12-20	101	101	100	101	154,000	505
1999-12-17	103	105	101	101	109,000	505
1999-12-16	102	103	100	103	242,000	515
1999-12-15	103	103	102	102	181,000	510
1999-12-14	105	106	103	103	120,000	515
1999-12-13	105	108	105	106	80,000	530
1999-12-10	110	112	105	107	367,000	535
1999-12-09	115	115	110	110	204,000	550
1999-12-08	115	117	114	114	217,000	570
1999-12-07	118	125	115	118	791,000	590
1999-12-06	111	114	111	113	285,000	565
1999-12-03	107	110	107	110	199,000	550
1999-12-02	108	111	106	107	298,000	535
1999-12-01	107	112	106	106	340,000	530
1999-11-30	103	107	102	102	329,000	510
1999-11-29	107	107	101	103	115,000	515
1999-11-26	105	105	100	102	160,000	510
1999-11-25	105	105	100	100	444,000	500
1999-11-24	109	112	105	106	82,000	530
1999-11-22	110	114	100	102	202,000	510
1999-11-19	106	110	106	110	76,000	550
1999-11-18	109	109	106	109	161,000	545
1999-11-17	102	104	100	103	329,000	515
1999-11-16	100	103	98	100	214,000	500
1999-11-15	102	103	101	101	127,000	505
1999-11-12	102	106	102	103	225,000	515
1999-11-11	111	111	102	102	375,000	510
1999-11-10	111	111	110	111	165,000	555
1999-11-09	113	115	111	112	104,000	560
1999-11-08	114	119	112	113	135,000	565
1999-11-05	115	116	110	111	141,000	555
1999-11-04	122	122	115	119	168,000	595
1999-11-02	119	122	119	122	152,000	610
1999-11-01	124	124	119	119	162,000	595
1999-10-29	116	120	115	119	158,000	595
1999-10-28	121	123	115	116	123,000	580
1999-10-27	120	121	115	120	157,000	600
1999-10-26	128	128	120	120	650,000	600
1999-10-25	124	129	123	128	1,154,000	640
1999-10-22	114	119	113	118	996,000	590
1999-10-21	109	117	109	112	989,000	560
1999-10-20	108	108	105	106	122,000	530
1999-10-19	104	105	103	105	60,000	525
1999-10-18	105	107	103	103	93,000	515
1999-10-15	108	108	104	105	108,000	525
1999-10-14	108	109	103	103	406,000	515
1999-10-13	104	106	104	104	259,000	520
1999-10-12	103	105	102	103	291,000	515
1999-10-08	103	103	101	101	163,000	505
1999-10-07	107	107	103	103	168,000	515
1999-10-06	106	107	106	106	190,000	530
1999-10-05	107	107	105	106	137,000	530
1999-10-04	106	109	106	108	142,000	540
1999-10-01	103	105	101	103	135,000	515
1999-09-30	100	102	100	100	446,000	500
1999-09-29	100	102	100	102	183,000	510
1999-09-28	101	102	100	100	183,000	500
1999-09-27	106	106	100	101	229,000	505
1999-09-24	105	106	100	101	427,000	505
1999-09-22	105	109	105	106	153,000	530
1999-09-21	107	109	105	109	211,000	545
1999-09-20	110	110	108	110	58,000	550
1999-09-17	110	111	107	110	246,000	550
1999-09-16	105	108	105	108	135,000	540
1999-09-14	108	108	105	108	442,000	540
1999-09-13	108	113	108	108	256,000	540
1999-09-10	107	110	107	109	335,000	545
1999-09-09	112	114	109	109	210,000	545
1999-09-08	115	115	110	113	188,000	565
1999-09-07	115	115	113	114	118,000	570
1999-09-06	115	117	115	115	185,000	575
1999-09-03	116	116	113	113	183,000	565
1999-09-02	114	115	112	115	352,000	575
1999-09-01	115	116	110	111	603,000	555
1999-08-31	117	118	109	117	1,746,000	585
1999-08-30	110	118	110	117	684,000	585
1999-08-27	113	114	112	112	366,000	560
1999-08-26	113	115	112	112	323,000	560
1999-08-25	120	120	112	113	627,000	565
1999-08-24	119	122	117	120	216,000	600
1999-08-23	116	120	116	117	398,000	585
1999-08-20	112	115	111	115	579,000	575
1999-08-19	115	119	110	110	868,000	550
1999-08-18	107	120	107	115	869,000	575
1999-08-17	130	131	127	127	79,000	635
1999-08-16	127	130	127	130	52,000	650
1999-08-13	128	128	126	126	32,000	630
1999-08-12	127	128	127	128	77,000	640
1999-08-11	127	128	124	125	51,000	625
1999-08-10	124	128	124	128	30,000	640
1999-08-09	125	129	123	123	78,000	615
1999-08-06	130	130	122	122	187,000	610
1999-08-05	132	135	130	131	178,000	655
1999-08-04	133	134	132	133	154,000	665
1999-08-03	135	137	133	134	98,000	670
1999-08-02	135	138	134	135	128,000	675
1999-07-30	135	140	134	140	143,000	700
1999-07-29	139	139	134	134	92,000	670
1999-07-28	137	138	134	135	94,000	675
1999-07-27	136	136	134	135	165,000	675
1999-07-26	134	138	134	136	70,000	680
1999-07-23	139	139	134	135	112,000	675
1999-07-22	139	142	133	140	101,000	700
1999-07-21	135	139	133	139	126,000	695
1999-07-19	133	135	133	133	124,000	665
1999-07-16	131	140	131	133	153,000	665
1999-07-15	136	139	132	132	362,000	660
1999-07-14	136	140	135	135	232,000	675
1999-07-13	142	142	136	136	301,000	680
1999-07-12	145	145	137	137	254,000	685
1999-07-09	138	145	137	145	104,000	725
1999-07-08	144	145	139	140	94,000	700
1999-07-07	140	145	139	145	329,000	725
1999-07-06	140	141	137	139	210,000	695
1999-07-05	140	141	138	140	100,000	700
1999-07-02	140	142	138	139	73,000	695
1999-07-01	138	144	135	141	162,000	705
1999-06-30	142	145	136	137	454,000	685
1999-06-29	145	147	142	142	157,000	710
1999-06-28	141	145	140	142	85,000	710
1999-06-25	142	143	140	140	146,000	700
1999-06-24	141	143	140	140	179,000	700
1999-06-23	142	145	140	141	125,000	705
1999-06-22	147	149	142	147	186,000	735
1999-06-21	140	148	140	148	296,000	740
1999-06-18	149	150	139	139	361,000	695
1999-06-17	150	150	146	146	271,000	730
1999-06-16	145	150	143	149	603,000	745
1999-06-15	144	146	140	141	273,000	705
1999-06-14	143	143	139	143	88,000	715
1999-06-11	143	143	136	136	376,000	680
1999-06-10	137	138	134	138	178,000	690
1999-06-09	136	137	130	137	141,000	685
1999-06-08	135	136	133	136	175,000	680
1999-06-07	135	135	133	133	115,000	665
1999-06-04	130	133	130	133	76,000	665
1999-06-03	130	130	128	129	137,000	645
1999-06-02	131	132	129	130	67,000	650
1999-06-01	131	133	127	133	140,000	665
1999-05-31	134	137	125	137	148,000	685
1999-05-28	137	137	134	134	189,000	670
1999-05-27	135	137	133	137	245,000	685
1999-05-26	134	137	133	133	49,000	665
1999-05-25	135	139	133	134	136,000	670
1999-05-24	133	135	133	135	37,000	675
1999-05-21	133	135	132	132	110,000	660
1999-05-20	135	136	131	132	198,000	660
1999-05-19	135	138	134	134	96,000	670
1999-05-18	138	140	134	134	230,000	670
1999-05-17	145	146	140	143	182,000	715
1999-05-14	143	150	143	149	230,000	745
1999-05-13	147	147	143	143	379,000	715
1999-05-12	150	150	147	149	224,000	745
1999-05-11	155	157	151	151	539,000	755
1999-05-10	147	155	145	155	706,000	775
1999-05-07	145	147	145	147	346,000	735
1999-05-06	137	143	137	143	216,000	715
1999-04-30	140	142	135	136	243,000	680
1999-04-28	144	144	128	136	507,000	680
1999-04-27	142	144	141	142	170,000	710
1999-04-26	143	144	140	140	146,000	700
1999-04-23	140	145	140	143	112,000	715
1999-04-22	142	142	138	140	211,000	700
1999-04-21	144	147	143	145	128,000	725
1999-04-20	150	150	146	147	110,000	735
1999-04-19	149	150	146	149	208,000	745
1999-04-16	149	150	145	145	174,000	725
1999-04-15	142	149	141	141	232,000	705
1999-04-14	150	155	145	147	436,000	735
1999-04-13	145	148	145	147	158,000	735
1999-04-12	143	146	141	142	271,000	710
1999-04-09	150	150	146	146	390,000	730
1999-04-08	145	149	142	149	692,000	745
1999-04-07	133	148	133	145	1,181,000	725
1999-04-06	127	130	125	130	288,000	650
1999-04-05	127	130	127	127	173,000	635
1999-04-02	130	132	127	127	125,000	635
1999-04-01	125	131	124	130	170,000	650
1999-03-31	130	130	123	130	171,000	650
1999-03-30	130	130	128	130	107,000	650
1999-03-29	127	128	124	128	210,000	640
1999-03-26	128	130	126	127	96,000	635
1999-03-25	126	129	126	127	99,000	635
1999-03-24	126	130	126	126	149,000	630
1999-03-23	125	130	125	126	324,000	630
1999-03-19	130	132	125	125	154,000	625
1999-03-18	135	135	130	130	168,000	650
1999-03-17	142	146	132	136	535,000	680
1999-03-16	130	140	124	140	748,000	700
1999-03-15	129	129	123	125	283,000	625
1999-03-12	129	130	124	126	512,000	630
1999-03-11	129	130	126	130	210,000	650
1999-03-10	125	129	123	129	263,000	645
1999-03-09	122	126	122	124	77,000	620
1999-03-08	130	133	121	126	171,000	630
1999-03-05	129	129	126	128	124,000	640
1999-03-04	130	130	124	127	118,000	635
1999-03-03	132	135	125	127	505,000	635
1999-03-02	119	121	116	117	183,000	585
1999-03-01	122	123	118	118	174,000	590
1999-02-26	123	123	118	121	143,000	605
1999-02-25	119	124	118	124	219,000	620
1999-02-24	120	121	118	119	241,000	595
1999-02-23	121	124	120	122	284,000	610
1999-02-22	119	124	119	121	140,000	605
1999-02-19	120	120	118	120	225,000	600
1999-02-18	130	130	123	123	81,000	615
1999-02-17	134	135	125	129	157,000	645
1999-02-16	127	134	127	134	95,000	670
1999-02-15	129	129	122	122	84,000	610
1999-02-12	120	121	116	119	287,000	595
1999-02-10	120	125	120	122	210,000	610
1999-02-09	124	125	120	120	163,000	600
1999-02-08	126	126	125	125	39,000	625
1999-02-05	130	131	125	125	151,000	625
1999-02-04	134	134	128	130	49,000	650
1999-02-03	131	132	128	129	160,000	645
1999-02-02	140	142	137	138	97,000	690
1999-02-01	139	140	135	139	124,000	695
1999-01-29	134	136	130	131	121,000	655
1999-01-28	139	139	132	135	60,000	675
1999-01-27	132	139	130	139	125,000	695
1999-01-26	128	132	126	132	139,000	660
1999-01-25	129	130	126	128	116,000	640
1999-01-22	127	129	127	129	109,000	645
1999-01-21	124	127	124	127	107,000	635
1999-01-20	120	128	120	128	66,000	640
1999-01-19	129	129	120	122	99,000	610
1999-01-18	132	132	120	127	68,000	635
1999-01-14	127	130	125	127	124,000	635
1999-01-13	126	129	124	129	178,000	645
1999-01-12	120	125	119	125	141,000	625
1999-01-11	120	120	118	119	82,000	595
1999-01-08	121	121	118	118	132,000	590
1999-01-07	129	129	119	119	195,000	595
1999-01-06	115	120	115	118	244,000	590
1999-01-05	119	120	115	116	163,000	580
1999-01-04	119	120	117	118	62,000	590

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30