6330 東洋エンジニアリング(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 125 | 132 | 125 | 132 | 1,413,000 | 660 |
| 2001-12-27 | 115 | 125 | 115 | 124 | 1,749,000 | 620 |
| 2001-12-26 | 113 | 114 | 110 | 114 | 1,078,000 | 570 |
| 2001-12-25 | 110 | 113 | 105 | 112 | 1,246,000 | 560 |
| 2001-12-21 | 109 | 110 | 102 | 105 | 1,012,000 | 525 |
| 2001-12-20 | 100 | 109 | 97 | 108 | 1,571,000 | 540 |
| 2001-12-19 | 88 | 98 | 87 | 96 | 1,286,000 | 480 |
| 2001-12-18 | 103 | 104 | 87 | 88 | 1,809,000 | 440 |
| 2001-12-17 | 110 | 110 | 103 | 104 | 371,000 | 520 |
| 2001-12-14 | 105 | 109 | 104 | 106 | 921,000 | 530 |
| 2001-12-13 | 118 | 118 | 108 | 110 | 478,000 | 550 |
| 2001-12-12 | 106 | 113 | 105 | 113 | 961,000 | 565 |
| 2001-12-11 | 120 | 120 | 104 | 111 | 1,064,000 | 555 |
| 2001-12-10 | 126 | 128 | 121 | 122 | 982,000 | 610 |
| 2001-12-07 | 134 | 138 | 120 | 121 | 1,607,000 | 605 |
| 2001-12-06 | 143 | 150 | 137 | 139 | 755,000 | 695 |
| 2001-12-05 | 149 | 151 | 143 | 143 | 793,000 | 715 |
| 2001-12-04 | 151 | 151 | 147 | 149 | 600,000 | 745 |
| 2001-12-03 | 158 | 158 | 149 | 151 | 403,000 | 755 |
| 2001-11-30 | 151 | 154 | 150 | 153 | 316,000 | 765 |
| 2001-11-29 | 156 | 156 | 153 | 155 | 284,000 | 775 |
| 2001-11-28 | 161 | 161 | 157 | 157 | 371,000 | 785 |
| 2001-11-27 | 166 | 166 | 161 | 162 | 177,000 | 810 |
| 2001-11-26 | 156 | 165 | 156 | 165 | 266,000 | 825 |
| 2001-11-22 | 158 | 159 | 154 | 157 | 373,000 | 785 |
| 2001-11-21 | 160 | 161 | 158 | 159 | 376,000 | 795 |
| 2001-11-20 | 165 | 167 | 162 | 162 | 368,000 | 810 |
| 2001-11-19 | 162 | 165 | 159 | 160 | 409,000 | 800 |
| 2001-11-16 | 150 | 159 | 149 | 159 | 430,000 | 795 |
| 2001-11-15 | 150 | 154 | 147 | 154 | 425,000 | 770 |
| 2001-11-14 | 155 | 163 | 150 | 152 | 406,000 | 760 |
| 2001-11-13 | 150 | 154 | 143 | 150 | 633,000 | 750 |
| 2001-11-12 | 160 | 160 | 152 | 154 | 636,000 | 770 |
| 2001-11-09 | 171 | 171 | 162 | 162 | 391,000 | 810 |
| 2001-11-08 | 166 | 168 | 162 | 166 | 477,000 | 830 |
| 2001-11-07 | 168 | 171 | 167 | 168 | 475,000 | 840 |
| 2001-11-06 | 172 | 173 | 168 | 168 | 395,000 | 840 |
| 2001-11-05 | 173 | 174 | 171 | 172 | 169,000 | 860 |
| 2001-11-02 | 169 | 175 | 169 | 174 | 490,000 | 870 |
| 2001-11-01 | 176 | 177 | 168 | 169 | 422,000 | 845 |
| 2001-10-31 | 177 | 178 | 175 | 177 | 276,000 | 885 |
| 2001-10-30 | 176 | 178 | 175 | 178 | 314,000 | 890 |
| 2001-10-29 | 181 | 183 | 179 | 181 | 499,000 | 905 |
| 2001-10-26 | 190 | 191 | 183 | 185 | 834,000 | 925 |
| 2001-10-25 | 195 | 197 | 188 | 188 | 2,282,000 | 940 |
| 2001-10-24 | 183 | 192 | 176 | 186 | 3,175,000 | 930 |
| 2001-10-23 | 164 | 169 | 163 | 169 | 736,000 | 845 |
| 2001-10-22 | 161 | 164 | 159 | 162 | 311,000 | 810 |
| 2001-10-19 | 166 | 166 | 159 | 160 | 956,000 | 800 |
| 2001-10-18 | 165 | 167 | 163 | 164 | 406,000 | 820 |
| 2001-10-17 | 164 | 167 | 162 | 165 | 400,000 | 825 |
| 2001-10-16 | 160 | 165 | 160 | 165 | 556,000 | 825 |
| 2001-10-15 | 159 | 164 | 159 | 164 | 344,000 | 820 |
| 2001-10-12 | 168 | 169 | 161 | 161 | 476,000 | 805 |
| 2001-10-11 | 161 | 165 | 159 | 165 | 453,000 | 825 |
| 2001-10-10 | 160 | 164 | 158 | 159 | 416,000 | 795 |
| 2001-10-09 | 167 | 168 | 162 | 165 | 259,000 | 825 |
| 2001-10-05 | 171 | 172 | 168 | 169 | 339,000 | 845 |
| 2001-10-04 | 173 | 175 | 170 | 172 | 316,000 | 860 |
| 2001-10-03 | 176 | 177 | 171 | 171 | 362,000 | 855 |
| 2001-10-02 | 174 | 174 | 170 | 174 | 267,000 | 870 |
| 2001-10-01 | 168 | 174 | 165 | 170 | 284,000 | 850 |
| 2001-09-28 | 164 | 169 | 164 | 169 | 503,000 | 845 |
| 2001-09-27 | 162 | 165 | 160 | 162 | 617,000 | 810 |
| 2001-09-26 | 168 | 173 | 162 | 166 | 878,000 | 830 |
| 2001-09-25 | 190 | 190 | 168 | 172 | 521,000 | 860 |
| 2001-09-21 | 176 | 180 | 175 | 180 | 735,000 | 900 |
| 2001-09-20 | 190 | 193 | 182 | 184 | 303,000 | 920 |
| 2001-09-19 | 190 | 196 | 188 | 194 | 641,000 | 970 |
| 2001-09-18 | 178 | 185 | 175 | 183 | 371,000 | 915 |
| 2001-09-17 | 180 | 182 | 173 | 173 | 474,000 | 865 |
| 2001-09-14 | 185 | 192 | 178 | 190 | 543,000 | 950 |
| 2001-09-13 | 175 | 183 | 173 | 180 | 601,000 | 900 |
| 2001-09-12 | 168 | 185 | 168 | 170 | 1,566,000 | 850 |
| 2001-09-11 | 193 | 196 | 189 | 193 | 832,000 | 965 |
| 2001-09-10 | 196 | 199 | 192 | 192 | 847,000 | 960 |
| 2001-09-07 | 200 | 203 | 198 | 200 | 369,000 | 1,000 |
| 2001-09-06 | 196 | 207 | 196 | 203 | 505,000 | 1,015 |
| 2001-09-05 | 205 | 205 | 198 | 200 | 507,000 | 1,000 |
| 2001-09-04 | 202 | 208 | 193 | 208 | 1,241,000 | 1,040 |
| 2001-09-03 | 208 | 214 | 203 | 204 | 855,000 | 1,020 |
| 2001-08-31 | 210 | 213 | 206 | 209 | 1,175,000 | 1,045 |
| 2001-08-30 | 230 | 233 | 213 | 215 | 2,268,000 | 1,075 |
| 2001-08-29 | 230 | 250 | 225 | 239 | 5,814,000 | 1,195 |
| 2001-08-28 | 220 | 221 | 216 | 220 | 544,000 | 1,100 |
| 2001-08-27 | 222 | 222 | 214 | 217 | 453,000 | 1,085 |
| 2001-08-24 | 220 | 222 | 213 | 213 | 348,000 | 1,065 |
| 2001-08-23 | 221 | 227 | 215 | 216 | 664,000 | 1,080 |
| 2001-08-22 | 210 | 227 | 210 | 218 | 1,211,000 | 1,090 |
| 2001-08-21 | 213 | 215 | 210 | 212 | 419,000 | 1,060 |
| 2001-08-20 | 213 | 213 | 206 | 213 | 792,000 | 1,065 |
| 2001-08-17 | 219 | 219 | 213 | 215 | 434,000 | 1,075 |
| 2001-08-16 | 218 | 218 | 211 | 214 | 832,000 | 1,070 |
| 2001-08-15 | 212 | 219 | 206 | 216 | 906,000 | 1,080 |
| 2001-08-14 | 210 | 213 | 206 | 210 | 977,000 | 1,050 |
| 2001-08-13 | 217 | 219 | 207 | 212 | 1,558,000 | 1,060 |
| 2001-08-10 | 211 | 212 | 204 | 207 | 1,390,000 | 1,035 |
| 2001-08-09 | 215 | 220 | 208 | 212 | 1,877,000 | 1,060 |
| 2001-08-08 | 222 | 229 | 217 | 220 | 2,078,000 | 1,100 |
| 2001-08-07 | 222 | 233 | 212 | 218 | 5,857,000 | 1,090 |
| 2001-08-06 | 211 | 233 | 207 | 231 | 5,653,000 | 1,155 |
| 2001-08-03 | 186 | 204 | 184 | 201 | 2,417,000 | 1,005 |
| 2001-08-02 | 171 | 185 | 168 | 183 | 1,009,000 | 915 |
| 2001-08-01 | 173 | 173 | 168 | 170 | 442,000 | 850 |
| 2001-07-31 | 166 | 170 | 163 | 168 | 976,000 | 840 |
| 2001-07-30 | 178 | 180 | 168 | 168 | 750,000 | 840 |
| 2001-07-27 | 179 | 182 | 178 | 180 | 554,000 | 900 |
| 2001-07-26 | 181 | 181 | 176 | 178 | 669,000 | 890 |
| 2001-07-25 | 175 | 186 | 175 | 177 | 1,377,000 | 885 |
| 2001-07-24 | 172 | 181 | 172 | 181 | 1,816,000 | 905 |
| 2001-07-23 | 186 | 188 | 177 | 182 | 1,365,000 | 910 |
| 2001-07-19 | 195 | 196 | 187 | 193 | 1,546,000 | 965 |
| 2001-07-18 | 208 | 208 | 198 | 198 | 1,663,000 | 990 |
| 2001-07-17 | 208 | 209 | 205 | 205 | 957,000 | 1,025 |
| 2001-07-16 | 213 | 215 | 209 | 210 | 744,000 | 1,050 |
| 2001-07-13 | 223 | 223 | 213 | 213 | 990,000 | 1,065 |
| 2001-07-12 | 213 | 214 | 208 | 213 | 587,000 | 1,065 |
| 2001-07-11 | 208 | 212 | 206 | 208 | 889,000 | 1,040 |
| 2001-07-10 | 223 | 223 | 208 | 210 | 1,557,000 | 1,050 |
| 2001-07-09 | 206 | 225 | 205 | 218 | 3,223,000 | 1,090 |
| 2001-07-06 | 212 | 215 | 204 | 205 | 2,380,000 | 1,025 |
| 2001-07-05 | 218 | 219 | 212 | 217 | 1,590,000 | 1,085 |
| 2001-07-04 | 226 | 228 | 209 | 218 | 5,737,000 | 1,090 |
| 2001-07-03 | 245 | 250 | 228 | 233 | 3,608,000 | 1,165 |
| 2001-07-02 | 260 | 260 | 245 | 245 | 988,000 | 1,225 |
| 2001-06-29 | 253 | 262 | 250 | 262 | 1,062,000 | 1,310 |
| 2001-06-28 | 255 | 259 | 253 | 255 | 759,000 | 1,275 |
| 2001-06-27 | 253 | 264 | 252 | 260 | 1,129,000 | 1,300 |
| 2001-06-26 | 257 | 260 | 252 | 252 | 1,137,000 | 1,260 |
| 2001-06-25 | 265 | 265 | 259 | 262 | 487,000 | 1,310 |
| 2001-06-22 | 272 | 273 | 258 | 266 | 1,403,000 | 1,330 |
| 2001-06-21 | 257 | 267 | 256 | 267 | 1,704,000 | 1,335 |
| 2001-06-20 | 257 | 262 | 251 | 254 | 2,895,000 | 1,270 |
| 2001-06-19 | 268 | 281 | 265 | 267 | 2,501,000 | 1,335 |
| 2001-06-18 | 286 | 288 | 271 | 273 | 2,724,000 | 1,365 |
| 2001-06-15 | 297 | 298 | 291 | 293 | 1,482,000 | 1,465 |
| 2001-06-14 | 302 | 304 | 298 | 299 | 819,000 | 1,495 |
| 2001-06-13 | 301 | 305 | 301 | 302 | 602,000 | 1,510 |
| 2001-06-12 | 307 | 310 | 302 | 302 | 810,000 | 1,510 |
| 2001-06-11 | 314 | 318 | 307 | 311 | 1,062,000 | 1,555 |
| 2001-06-08 | 300 | 316 | 300 | 310 | 1,804,000 | 1,550 |
| 2001-06-07 | 301 | 305 | 298 | 302 | 1,079,000 | 1,510 |
| 2001-06-06 | 309 | 312 | 300 | 301 | 623,000 | 1,505 |
| 2001-06-05 | 300 | 312 | 297 | 308 | 1,420,000 | 1,540 |
| 2001-06-04 | 305 | 305 | 300 | 303 | 647,000 | 1,515 |
| 2001-06-01 | 301 | 302 | 298 | 301 | 807,000 | 1,505 |
| 2001-05-31 | 303 | 306 | 297 | 299 | 1,338,000 | 1,495 |
| 2001-05-30 | 297 | 307 | 294 | 304 | 3,544,000 | 1,520 |
| 2001-05-29 | 325 | 343 | 289 | 292 | 9,516,000 | 1,460 |
| 2001-05-28 | 318 | 323 | 315 | 321 | 1,502,000 | 1,605 |
| 2001-05-25 | 335 | 336 | 320 | 321 | 1,725,000 | 1,605 |
| 2001-05-24 | 334 | 341 | 332 | 334 | 6,475,000 | 1,670 |
| 2001-05-23 | 315 | 329 | 311 | 321 | 2,762,000 | 1,605 |
| 2001-05-22 | 324 | 331 | 318 | 320 | 3,914,000 | 1,600 |
| 2001-05-21 | 296 | 326 | 296 | 326 | 5,136,000 | 1,630 |
| 2001-05-18 | 298 | 300 | 294 | 296 | 721,000 | 1,480 |
| 2001-05-17 | 305 | 306 | 291 | 295 | 1,274,000 | 1,475 |
| 2001-05-16 | 303 | 307 | 297 | 299 | 1,857,000 | 1,495 |
| 2001-05-15 | 286 | 308 | 286 | 300 | 2,373,000 | 1,500 |
| 2001-05-14 | 294 | 294 | 285 | 293 | 2,279,000 | 1,465 |
| 2001-05-11 | 305 | 309 | 297 | 301 | 1,541,000 | 1,505 |
| 2001-05-10 | 317 | 322 | 305 | 305 | 3,269,000 | 1,525 |
| 2001-05-09 | 290 | 323 | 283 | 322 | 8,077,000 | 1,610 |
| 2001-05-08 | 304 | 309 | 292 | 292 | 4,866,000 | 1,460 |
| 2001-05-07 | 330 | 330 | 312 | 312 | 2,289,000 | 1,560 |
| 2001-05-02 | 337 | 339 | 326 | 329 | 2,749,000 | 1,645 |
| 2001-05-01 | 345 | 345 | 336 | 338 | 2,107,000 | 1,690 |
| 2001-04-27 | 337 | 342 | 329 | 342 | 2,200,000 | 1,710 |
| 2001-04-26 | 337 | 339 | 334 | 334 | 1,664,000 | 1,670 |
| 2001-04-25 | 342 | 342 | 332 | 337 | 2,081,000 | 1,685 |
| 2001-04-24 | 330 | 343 | 325 | 340 | 3,808,000 | 1,700 |
| 2001-04-23 | 337 | 341 | 328 | 330 | 2,099,000 | 1,650 |
| 2001-04-20 | 332 | 347 | 322 | 332 | 6,763,000 | 1,660 |
| 2001-04-19 | 357 | 357 | 336 | 337 | 6,251,000 | 1,685 |
| 2001-04-18 | 316 | 348 | 304 | 347 | 15,077,000 | 1,735 |
| 2001-04-17 | 343 | 349 | 325 | 326 | 6,100,000 | 1,630 |
| 2001-04-16 | 359 | 368 | 352 | 353 | 3,423,000 | 1,765 |
| 2001-04-13 | 351 | 365 | 334 | 359 | 9,358,000 | 1,795 |
| 2001-04-12 | 371 | 374 | 352 | 359 | 5,144,000 | 1,795 |
| 2001-04-11 | 389 | 389 | 370 | 376 | 2,021,000 | 1,880 |
| 2001-04-10 | 385 | 395 | 375 | 380 | 4,958,000 | 1,900 |
| 2001-04-09 | 360 | 388 | 354 | 388 | 5,372,000 | 1,940 |
| 2001-04-06 | 379 | 389 | 362 | 362 | 7,208,000 | 1,810 |
| 2001-04-05 | 359 | 383 | 352 | 380 | 11,501,000 | 1,900 |
| 2001-04-04 | 337 | 360 | 335 | 360 | 7,709,000 | 1,800 |
| 2001-04-03 | 329 | 343 | 326 | 337 | 3,159,000 | 1,685 |
| 2001-04-02 | 347 | 353 | 331 | 333 | 5,897,000 | 1,665 |
| 2001-03-30 | 340 | 348 | 335 | 345 | 8,297,000 | 1,725 |
| 2001-03-29 | 300 | 336 | 295 | 332 | 11,061,000 | 1,660 |
| 2001-03-28 | 300 | 309 | 280 | 300 | 5,862,000 | 1,500 |
| 2001-03-27 | 315 | 318 | 310 | 310 | 2,855,000 | 1,550 |
| 2001-03-26 | 313 | 330 | 303 | 319 | 7,204,000 | 1,595 |
| 2001-03-23 | 297 | 317 | 294 | 315 | 12,252,000 | 1,575 |
| 2001-03-22 | 288 | 297 | 282 | 297 | 6,073,000 | 1,485 |
| 2001-03-21 | 284 | 294 | 281 | 288 | 11,940,000 | 1,440 |
| 2001-03-19 | 265 | 280 | 264 | 279 | 13,315,000 | 1,395 |
| 2001-03-16 | 266 | 270 | 255 | 257 | 8,796,000 | 1,285 |
| 2001-03-15 | 238 | 265 | 230 | 263 | 9,431,000 | 1,315 |
| 2001-03-14 | 265 | 271 | 247 | 248 | 11,222,000 | 1,240 |
| 2001-03-13 | 225 | 263 | 224 | 260 | 10,625,000 | 1,300 |
| 2001-03-12 | 247 | 256 | 235 | 238 | 18,527,000 | 1,190 |
| 2001-03-09 | 218 | 238 | 216 | 237 | 17,336,000 | 1,185 |
| 2001-03-08 | 201 | 216 | 201 | 216 | 8,058,000 | 1,080 |
| 2001-03-07 | 196 | 198 | 191 | 193 | 1,507,000 | 965 |
| 2001-03-06 | 193 | 196 | 191 | 195 | 2,164,000 | 975 |
| 2001-03-05 | 195 | 198 | 187 | 189 | 3,646,000 | 945 |
| 2001-03-02 | 204 | 212 | 202 | 202 | 2,688,000 | 1,010 |
| 2001-03-01 | 216 | 219 | 205 | 206 | 5,925,000 | 1,030 |
| 2001-02-28 | 199 | 215 | 196 | 214 | 13,088,000 | 1,070 |
| 2001-02-27 | 192 | 197 | 192 | 197 | 2,706,000 | 985 |
| 2001-02-26 | 200 | 200 | 194 | 195 | 2,998,000 | 975 |
| 2001-02-23 | 205 | 208 | 198 | 200 | 6,680,000 | 1,000 |
| 2001-02-22 | 194 | 203 | 188 | 202 | 8,515,000 | 1,010 |
| 2001-02-21 | 197 | 203 | 192 | 192 | 8,238,000 | 960 |
| 2001-02-20 | 184 | 200 | 181 | 200 | 6,999,000 | 1,000 |
| 2001-02-19 | 195 | 197 | 181 | 186 | 8,328,000 | 930 |
| 2001-02-16 | 190 | 200 | 189 | 195 | 14,244,000 | 975 |
| 2001-02-15 | 187 | 197 | 186 | 190 | 15,082,000 | 950 |
| 2001-02-14 | 173 | 192 | 171 | 191 | 17,919,000 | 955 |
| 2001-02-13 | 179 | 181 | 172 | 175 | 10,448,000 | 875 |
| 2001-02-09 | 150 | 174 | 150 | 171 | 8,437,000 | 855 |
| 2001-02-08 | 152 | 153 | 145 | 150 | 2,016,000 | 750 |
| 2001-02-07 | 150 | 157 | 149 | 151 | 3,313,000 | 755 |
| 2001-02-06 | 147 | 152 | 146 | 147 | 1,883,000 | 735 |
| 2001-02-05 | 150 | 152 | 143 | 147 | 4,265,000 | 735 |
| 2001-02-02 | 157 | 162 | 155 | 155 | 3,601,000 | 775 |
| 2001-02-01 | 174 | 174 | 159 | 159 | 6,319,000 | 795 |
| 2001-01-31 | 160 | 170 | 154 | 169 | 9,076,000 | 845 |
| 2001-01-30 | 163 | 165 | 153 | 161 | 9,148,000 | 805 |
| 2001-01-29 | 168 | 177 | 165 | 166 | 21,038,000 | 830 |
| 2001-01-26 | 150 | 163 | 143 | 161 | 18,056,000 | 805 |
| 2001-01-25 | 135 | 145 | 134 | 145 | 4,679,000 | 725 |
| 2001-01-24 | 142 | 145 | 131 | 133 | 8,870,000 | 665 |
| 2001-01-23 | 122 | 139 | 118 | 139 | 8,850,000 | 695 |
| 2001-01-22 | 114 | 121 | 108 | 120 | 2,298,000 | 600 |
| 2001-01-19 | 118 | 118 | 112 | 112 | 1,265,000 | 560 |
| 2001-01-18 | 111 | 121 | 108 | 115 | 3,678,000 | 575 |
| 2001-01-17 | 125 | 128 | 113 | 114 | 8,543,000 | 570 |
| 2001-01-16 | 139 | 148 | 122 | 122 | 20,957,000 | 610 |
| 2001-01-15 | 91 | 119 | 91 | 119 | 4,665,000 | 595 |
| 2001-01-12 | 87 | 90 | 86 | 89 | 364,000 | 445 |
| 2001-01-11 | 88 | 89 | 83 | 87 | 396,000 | 435 |
| 2001-01-10 | 89 | 90 | 88 | 88 | 110,000 | 440 |
| 2001-01-09 | 90 | 91 | 88 | 89 | 158,000 | 445 |
| 2001-01-05 | 90 | 92 | 87 | 92 | 312,000 | 460 |
| 2001-01-04 | 91 | 92 | 89 | 91 | 119,000 | 455 |
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
