6330 東洋エンジニアリング(株) の時系列データ [2000年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2000-12-29	92	94	92	92	81,000	460
2000-12-28	95	95	91	94	186,000	470
2000-12-27	95	95	93	94	236,000	470
2000-12-26	90	92	90	91	119,000	455
2000-12-25	90	92	89	92	85,000	460
2000-12-22	88	90	88	90	131,000	450
2000-12-21	86	88	85	88	323,000	440
2000-12-20	92	92	86	89	179,000	445
2000-12-19	95	95	90	92	193,000	460
2000-12-18	99	99	93	94	135,000	470
2000-12-15	96	99	95	97	197,000	485
2000-12-14	98	99	96	96	137,000	480
2000-12-13	100	100	99	99	88,000	495
2000-12-12	102	102	99	102	142,000	510
2000-12-11	102	104	98	102	211,000	510
2000-12-08	99	102	99	101	268,000	505
2000-12-07	100	108	100	104	240,000	520
2000-12-06	106	106	102	102	121,000	510
2000-12-05	107	110	102	107	497,000	535
2000-12-04	111	114	106	107	486,000	535
2000-12-01	104	109	103	106	801,000	530
2000-11-30	99	104	96	104	216,000	520
2000-11-29	100	100	96	98	104,000	490
2000-11-28	96	100	96	100	148,000	500
2000-11-27	101	102	95	96	258,000	480
2000-11-24	100	101	98	100	159,000	500
2000-11-22	99	102	98	100	149,000	500
2000-11-21	104	104	97	97	205,000	485
2000-11-20	97	102	97	102	239,000	510
2000-11-17	96	98	95	96	79,000	480
2000-11-16	98	99	96	96	66,000	480
2000-11-15	100	102	98	99	171,000	495
2000-11-14	95	97	92	97	146,000	485
2000-11-13	95	97	95	95	82,000	475
2000-11-10	96	98	95	98	93,000	490
2000-11-09	100	104	99	99	134,000	495
2000-11-08	105	106	98	100	328,000	500
2000-11-07	110	114	104	108	548,000	540
2000-11-06	105	111	100	110	976,000	550
2000-11-02	104	104	98	104	515,000	520
2000-11-01	95	105	90	105	441,000	525
2000-10-31	86	92	86	89	151,000	445
2000-10-30	85	86	84	85	100,000	425
2000-10-27	87	87	85	85	112,000	425
2000-10-26	85	88	85	87	117,000	435
2000-10-25	85	86	85	86	131,000	430
2000-10-24	89	89	85	85	132,000	425
2000-10-23	87	90	87	88	87,000	440
2000-10-20	88	90	87	87	73,000	435
2000-10-19	86	88	85	85	207,000	425
2000-10-18	89	89	85	86	82,000	430
2000-10-17	91	92	89	90	73,000	450
2000-10-16	90	91	88	91	86,000	455
2000-10-13	85	89	85	87	141,000	435
2000-10-12	89	90	88	89	32,000	445
2000-10-11	86	89	86	89	189,000	445
2000-10-10	88	88	85	88	188,000	440
2000-10-06	89	90	87	89	155,000	445
2000-10-05	90	91	89	89	104,000	445
2000-10-04	93	93	89	90	93,000	450
2000-10-03	93	93	91	93	473,000	465
2000-10-02	88	93	88	93	121,000	465
2000-09-29	88	90	87	89	286,000	445
2000-09-28	90	92	87	87	451,000	435
2000-09-27	93	94	92	94	102,000	470
2000-09-26	98	98	83	94	190,000	470
2000-09-25	98	98	96	98	44,000	490
2000-09-22	100	100	96	99	150,000	495
2000-09-21	99	100	98	100	65,000	500
2000-09-20	97	100	97	100	139,000	500
2000-09-19	96	98	94	98	158,000	490
2000-09-18	99	100	97	97	71,000	485
2000-09-14	99	100	98	99	91,000	495
2000-09-13	98	100	98	99	73,000	495
2000-09-12	99	99	98	98	70,000	490
2000-09-11	100	100	98	98	82,000	490
2000-09-08	100	100	99	99	159,000	495
2000-09-07	98	100	98	100	66,000	500
2000-09-06	98	99	98	98	99,000	490
2000-09-05	97	99	97	97	76,000	485
2000-09-04	99	99	97	97	103,000	485
2000-09-01	99	100	98	98	98,000	490
2000-08-31	100	100	99	100	90,000	500
2000-08-30	100	101	99	100	20,000	500
2000-08-29	99	101	99	100	178,000	500
2000-08-28	101	102	99	99	126,000	495
2000-08-25	100	101	99	101	388,000	505
2000-08-24	100	101	99	100	101,000	500
2000-08-23	101	101	100	100	103,000	500
2000-08-22	100	101	99	101	66,000	505
2000-08-21	100	101	100	101	97,000	505
2000-08-18	101	101	100	101	120,000	505
2000-08-17	101	102	100	102	93,000	510
2000-08-16	101	102	100	101	102,000	505
2000-08-15	101	102	100	101	109,000	505
2000-08-14	100	102	100	102	71,000	510
2000-08-11	100	102	100	102	48,000	510
2000-08-10	101	102	100	100	58,000	500
2000-08-09	102	102	100	100	38,000	500
2000-08-08	102	103	100	102	75,000	510
2000-08-07	100	102	99	102	113,000	510
2000-08-04	99	101	99	100	102,000	500
2000-08-03	101	102	99	101	132,000	505
2000-08-02	99	102	99	101	65,000	505
2000-08-01	99	102	98	98	292,000	490
2000-07-31	101	102	100	100	228,000	500
2000-07-28	102	102	101	102	154,000	510
2000-07-27	103	103	101	103	209,000	515
2000-07-26	105	105	103	103	90,000	515
2000-07-25	103	105	102	105	146,000	525
2000-07-24	106	106	104	105	102,000	525
2000-07-21	107	107	104	106	244,000	530
2000-07-19	106	107	105	107	133,000	535
2000-07-18	112	112	104	107	467,000	535
2000-07-17	112	114	112	112	147,000	560
2000-07-14	114	115	111	112	211,000	560
2000-07-13	114	114	112	113	206,000	565
2000-07-12	120	120	115	117	320,000	585
2000-07-11	116	118	115	118	372,000	590
2000-07-10	115	117	114	116	191,000	580
2000-07-07	116	116	113	114	94,000	570
2000-07-06	112	118	110	115	234,000	575
2000-07-05	115	118	112	112	258,000	560
2000-07-04	120	120	114	115	527,000	575
2000-07-03	111	119	111	118	668,000	590
2000-06-30	113	113	109	111	347,000	555
2000-06-29	109	114	109	112	750,000	560
2000-06-28	107	109	106	109	207,000	545
2000-06-27	105	107	104	107	185,000	535
2000-06-26	105	105	103	105	57,000	525
2000-06-23	104	105	103	103	75,000	515
2000-06-22	106	106	103	103	189,000	515
2000-06-21	106	106	104	106	132,000	530
2000-06-20	107	107	104	105	150,000	525
2000-06-19	107	107	104	107	116,000	535
2000-06-16	106	107	105	107	196,000	535
2000-06-15	105	107	103	104	121,000	520
2000-06-14	107	107	105	105	88,000	525
2000-06-13	108	109	105	105	174,000	525
2000-06-12	105	107	103	107	237,000	535
2000-06-09	107	108	104	104	351,000	520
2000-06-08	118	119	101	109	2,023,000	545
2000-06-07	97	98	96	98	194,000	490
2000-06-06	97	98	96	97	206,000	485
2000-06-05	100	100	97	97	126,000	485
2000-06-02	99	100	97	97	328,000	485
2000-06-01	99	99	96	99	272,000	495
2000-05-31	100	101	98	99	166,000	495
2000-05-30	100	101	98	98	110,000	490
2000-05-29	97	99	97	99	130,000	495
2000-05-26	101	101	96	97	273,000	485
2000-05-25	100	102	100	101	58,000	505
2000-05-24	100	102	100	102	196,000	510
2000-05-23	103	103	100	103	411,000	515
2000-05-22	104	104	102	103	106,000	515
2000-05-19	103	104	102	104	255,000	520
2000-05-18	105	105	103	103	94,000	515
2000-05-17	108	108	105	105	170,000	525
2000-05-16	106	108	105	108	88,000	540
2000-05-15	104	106	103	105	139,000	525
2000-05-12	102	104	102	102	70,000	510
2000-05-11	105	105	102	102	252,000	510
2000-05-10	105	106	103	105	91,000	525
2000-05-09	105	111	103	107	132,000	535
2000-05-08	104	105	103	103	121,000	515
2000-05-02	105	105	103	103	42,000	515
2000-05-01	102	105	102	105	118,000	525
2000-04-28	102	105	102	102	128,000	510
2000-04-27	103	104	102	103	103,000	515
2000-04-26	105	106	102	105	113,000	525
2000-04-25	103	106	102	105	193,000	525
2000-04-24	103	107	103	103	87,000	515
2000-04-21	105	109	102	103	230,000	515
2000-04-20	105	105	102	105	129,000	525
2000-04-19	108	108	103	105	32,000	525
2000-04-18	109	110	102	108	167,000	540
2000-04-17	105	109	103	108	285,000	540
2000-04-14	114	115	113	115	108,000	575
2000-04-13	114	117	113	114	211,000	570
2000-04-12	115	116	113	115	144,000	575
2000-04-11	114	116	112	116	180,000	580
2000-04-10	116	117	115	117	193,000	585
2000-04-07	114	116	113	115	306,000	575
2000-04-06	119	119	112	112	517,000	560
2000-04-05	110	118	110	118	846,000	590
2000-04-04	108	114	107	108	289,000	540
2000-04-03	104	106	103	106	107,000	530
2000-03-31	105	106	102	104	302,000	520
2000-03-30	108	108	105	105	91,000	525
2000-03-29	104	108	104	107	181,000	535
2000-03-28	102	105	102	103	108,000	515
2000-03-27	102	105	101	102	212,000	510
2000-03-24	103	105	101	105	146,000	525
2000-03-23	103	105	102	103	128,000	515
2000-03-22	106	106	102	103	159,000	515
2000-03-21	104	107	104	106	89,000	530
2000-03-17	107	108	105	108	84,000	540
2000-03-16	104	107	103	107	129,000	535
2000-03-15	106	108	102	106	304,000	530
2000-03-14	104	109	104	109	174,000	545
2000-03-13	111	112	104	106	176,000	530
2000-03-10	116	116	109	111	441,000	555
2000-03-09	105	107	105	105	98,000	525
2000-03-08	105	108	104	105	64,000	525
2000-03-07	112	112	106	109	96,000	545
2000-03-06	110	111	107	109	252,000	545
2000-03-03	100	109	100	105	559,000	525
2000-03-02	105	125	104	125	536,000	625
2000-03-01	99	104	95	104	503,000	520
2000-02-29	100	100	94	97	355,000	485
2000-02-28	100	101	99	99	112,000	495
2000-02-25	99	101	98	101	206,000	505
2000-02-24	100	102	100	100	113,000	500
2000-02-23	100	101	99	100	166,000	500
2000-02-22	99	99	98	99	185,000	495
2000-02-21	101	101	98	98	303,000	490
2000-02-18	100	101	100	100	316,000	500
2000-02-17	103	103	100	100	145,000	500
2000-02-16	100	104	100	103	260,000	515
2000-02-15	101	104	100	100	181,000	500
2000-02-14	105	105	101	102	216,000	510
2000-02-10	105	107	105	105	193,000	525
2000-02-09	108	110	106	106	115,000	530
2000-02-08	108	112	106	110	143,000	550
2000-02-07	115	115	108	113	142,000	565
2000-02-04	119	120	115	115	147,000	575
2000-02-03	117	120	115	118	332,000	590
2000-02-02	121	122	116	117	775,000	585
2000-02-01	124	124	116	116	913,000	580
2000-01-31	112	123	109	116	1,046,000	580
2000-01-28	107	107	103	103	70,000	515
2000-01-27	105	110	105	106	116,000	530
2000-01-26	105	108	105	108	91,000	540
2000-01-25	105	109	105	105	108,000	525
2000-01-24	110	112	107	107	97,000	535
2000-01-21	113	113	107	107	221,000	535
2000-01-20	106	110	106	110	49,000	550
2000-01-19	108	108	104	106	155,000	530
2000-01-18	114	116	105	109	350,000	545
2000-01-17	106	112	106	112	170,000	560
2000-01-14	105	106	103	106	67,000	530
2000-01-13	105	106	102	102	90,000	510
2000-01-12	105	110	104	105	236,000	525
2000-01-11	103	105	102	105	162,000	525
2000-01-07	100	102	100	101	149,000	505
2000-01-06	103	103	100	100	117,000	500
2000-01-05	100	103	100	103	101,000	515
2000-01-04	103	105	100	100	70,000	500

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