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
