6330 東洋エンジニアリング(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 118 | 120 | 118 | 118 | 146,000 | 590 |
| 2002-12-27 | 122 | 122 | 119 | 121 | 423,000 | 605 |
| 2002-12-26 | 118 | 122 | 116 | 122 | 312,000 | 610 |
| 2002-12-25 | 114 | 117 | 114 | 115 | 131,000 | 575 |
| 2002-12-24 | 113 | 115 | 113 | 115 | 312,000 | 575 |
| 2002-12-20 | 115 | 117 | 113 | 116 | 479,000 | 580 |
| 2002-12-19 | 108 | 119 | 107 | 119 | 557,000 | 595 |
| 2002-12-18 | 110 | 110 | 105 | 109 | 440,000 | 545 |
| 2002-12-17 | 116 | 120 | 110 | 110 | 459,000 | 550 |
| 2002-12-16 | 118 | 119 | 114 | 114 | 290,000 | 570 |
| 2002-12-13 | 128 | 128 | 118 | 121 | 688,000 | 605 |
| 2002-12-12 | 128 | 129 | 127 | 127 | 136,000 | 635 |
| 2002-12-11 | 129 | 130 | 127 | 127 | 188,000 | 635 |
| 2002-12-10 | 125 | 130 | 125 | 129 | 182,000 | 645 |
| 2002-12-09 | 128 | 131 | 127 | 127 | 119,000 | 635 |
| 2002-12-06 | 131 | 132 | 126 | 130 | 293,000 | 650 |
| 2002-12-05 | 135 | 135 | 130 | 132 | 142,000 | 660 |
| 2002-12-04 | 131 | 135 | 131 | 132 | 342,000 | 660 |
| 2002-12-03 | 142 | 145 | 140 | 141 | 552,000 | 705 |
| 2002-12-02 | 132 | 141 | 132 | 140 | 618,000 | 700 |
| 2002-11-29 | 132 | 134 | 130 | 131 | 279,000 | 655 |
| 2002-11-28 | 135 | 136 | 131 | 132 | 475,000 | 660 |
| 2002-11-27 | 126 | 135 | 126 | 133 | 617,000 | 665 |
| 2002-11-26 | 128 | 138 | 125 | 136 | 1,127,000 | 680 |
| 2002-11-25 | 117 | 127 | 115 | 126 | 559,000 | 630 |
| 2002-11-22 | 130 | 130 | 120 | 122 | 949,000 | 610 |
| 2002-11-21 | 114 | 123 | 114 | 121 | 993,000 | 605 |
| 2002-11-20 | 107 | 115 | 106 | 111 | 636,000 | 555 |
| 2002-11-19 | 100 | 110 | 96 | 109 | 1,558,000 | 545 |
| 2002-11-18 | 125 | 125 | 106 | 109 | 729,000 | 545 |
| 2002-11-15 | 130 | 130 | 122 | 127 | 394,000 | 635 |
| 2002-11-14 | 142 | 143 | 120 | 124 | 432,000 | 620 |
| 2002-11-13 | 149 | 149 | 144 | 144 | 276,000 | 720 |
| 2002-11-12 | 143 | 146 | 143 | 145 | 253,000 | 725 |
| 2002-11-11 | 147 | 147 | 144 | 144 | 169,000 | 720 |
| 2002-11-08 | 146 | 149 | 145 | 146 | 133,000 | 730 |
| 2002-11-07 | 149 | 151 | 145 | 149 | 204,000 | 745 |
| 2002-11-06 | 151 | 153 | 149 | 149 | 277,000 | 745 |
| 2002-11-05 | 150 | 151 | 147 | 151 | 140,000 | 755 |
| 2002-11-01 | 148 | 148 | 145 | 146 | 176,000 | 730 |
| 2002-10-31 | 150 | 150 | 146 | 148 | 130,000 | 740 |
| 2002-10-30 | 145 | 150 | 145 | 149 | 208,000 | 745 |
| 2002-10-29 | 147 | 149 | 146 | 147 | 161,000 | 735 |
| 2002-10-28 | 154 | 154 | 146 | 150 | 174,000 | 750 |
| 2002-10-25 | 143 | 152 | 143 | 152 | 255,000 | 760 |
| 2002-10-24 | 150 | 152 | 147 | 148 | 272,000 | 740 |
| 2002-10-23 | 151 | 155 | 150 | 152 | 236,000 | 760 |
| 2002-10-22 | 164 | 164 | 155 | 155 | 182,000 | 775 |
| 2002-10-21 | 162 | 164 | 161 | 164 | 164,000 | 820 |
| 2002-10-18 | 166 | 166 | 162 | 163 | 140,000 | 815 |
| 2002-10-17 | 161 | 164 | 156 | 161 | 168,000 | 805 |
| 2002-10-16 | 163 | 165 | 160 | 161 | 427,000 | 805 |
| 2002-10-15 | 155 | 159 | 153 | 159 | 653,000 | 795 |
| 2002-10-11 | 155 | 156 | 150 | 151 | 574,000 | 755 |
| 2002-10-10 | 154 | 157 | 142 | 151 | 1,366,000 | 755 |
| 2002-10-09 | 171 | 173 | 162 | 162 | 543,000 | 810 |
| 2002-10-08 | 171 | 174 | 168 | 171 | 525,000 | 855 |
| 2002-10-07 | 175 | 176 | 171 | 172 | 413,000 | 860 |
| 2002-10-04 | 184 | 185 | 180 | 183 | 294,000 | 915 |
| 2002-10-03 | 184 | 187 | 182 | 185 | 362,000 | 925 |
| 2002-10-02 | 195 | 195 | 186 | 186 | 380,000 | 930 |
| 2002-10-01 | 189 | 198 | 189 | 189 | 1,312,000 | 945 |
| 2002-09-30 | 192 | 193 | 190 | 192 | 344,000 | 960 |
| 2002-09-27 | 190 | 193 | 189 | 193 | 419,000 | 965 |
| 2002-09-26 | 187 | 191 | 184 | 188 | 460,000 | 940 |
| 2002-09-25 | 179 | 185 | 179 | 183 | 155,000 | 915 |
| 2002-09-24 | 183 | 184 | 180 | 184 | 247,000 | 920 |
| 2002-09-20 | 183 | 188 | 183 | 184 | 156,000 | 920 |
| 2002-09-19 | 189 | 194 | 185 | 186 | 408,000 | 930 |
| 2002-09-18 | 180 | 184 | 178 | 184 | 205,000 | 920 |
| 2002-09-17 | 181 | 188 | 180 | 187 | 475,000 | 935 |
| 2002-09-13 | 172 | 180 | 172 | 179 | 640,000 | 895 |
| 2002-09-12 | 177 | 181 | 175 | 180 | 432,000 | 900 |
| 2002-09-11 | 173 | 179 | 173 | 177 | 506,000 | 885 |
| 2002-09-10 | 171 | 174 | 170 | 172 | 363,000 | 860 |
| 2002-09-09 | 175 | 175 | 170 | 172 | 277,000 | 860 |
| 2002-09-06 | 166 | 173 | 164 | 170 | 527,000 | 850 |
| 2002-09-05 | 180 | 180 | 174 | 174 | 719,000 | 870 |
| 2002-09-04 | 171 | 177 | 169 | 172 | 619,000 | 860 |
| 2002-09-03 | 186 | 186 | 180 | 181 | 341,000 | 905 |
| 2002-09-02 | 192 | 193 | 187 | 187 | 398,000 | 935 |
| 2002-08-30 | 192 | 194 | 188 | 194 | 362,000 | 970 |
| 2002-08-29 | 193 | 194 | 191 | 192 | 434,000 | 960 |
| 2002-08-28 | 195 | 198 | 193 | 196 | 411,000 | 980 |
| 2002-08-27 | 193 | 199 | 192 | 194 | 1,090,000 | 970 |
| 2002-08-26 | 189 | 195 | 189 | 193 | 399,000 | 965 |
| 2002-08-23 | 193 | 194 | 189 | 189 | 489,000 | 945 |
| 2002-08-22 | 190 | 194 | 188 | 193 | 584,000 | 965 |
| 2002-08-21 | 187 | 193 | 186 | 189 | 668,000 | 945 |
| 2002-08-20 | 195 | 197 | 187 | 190 | 1,729,000 | 950 |
| 2002-08-19 | 192 | 192 | 185 | 185 | 413,000 | 925 |
| 2002-08-16 | 187 | 194 | 184 | 193 | 1,108,000 | 965 |
| 2002-08-15 | 183 | 186 | 182 | 184 | 580,000 | 920 |
| 2002-08-14 | 180 | 182 | 178 | 182 | 286,000 | 910 |
| 2002-08-13 | 178 | 183 | 177 | 182 | 353,000 | 910 |
| 2002-08-12 | 179 | 180 | 178 | 178 | 165,000 | 890 |
| 2002-08-09 | 182 | 182 | 179 | 181 | 259,000 | 905 |
| 2002-08-08 | 180 | 185 | 177 | 177 | 310,000 | 885 |
| 2002-08-07 | 180 | 181 | 177 | 178 | 320,000 | 890 |
| 2002-08-06 | 180 | 181 | 175 | 176 | 489,000 | 880 |
| 2002-08-05 | 176 | 184 | 176 | 181 | 428,000 | 905 |
| 2002-08-02 | 178 | 182 | 176 | 179 | 382,000 | 895 |
| 2002-08-01 | 183 | 184 | 179 | 180 | 367,000 | 900 |
| 2002-07-31 | 185 | 185 | 183 | 184 | 181,000 | 920 |
| 2002-07-30 | 186 | 188 | 184 | 185 | 399,000 | 925 |
| 2002-07-29 | 181 | 184 | 178 | 179 | 437,000 | 895 |
| 2002-07-26 | 188 | 188 | 180 | 181 | 658,000 | 905 |
| 2002-07-25 | 198 | 199 | 187 | 187 | 560,000 | 935 |
| 2002-07-24 | 191 | 197 | 186 | 195 | 526,000 | 975 |
| 2002-07-23 | 185 | 192 | 183 | 190 | 577,000 | 950 |
| 2002-07-22 | 178 | 187 | 178 | 183 | 626,000 | 915 |
| 2002-07-19 | 188 | 189 | 186 | 188 | 492,000 | 940 |
| 2002-07-18 | 186 | 195 | 184 | 193 | 1,036,000 | 965 |
| 2002-07-17 | 178 | 182 | 175 | 181 | 745,000 | 905 |
| 2002-07-16 | 182 | 187 | 180 | 180 | 765,000 | 900 |
| 2002-07-15 | 188 | 188 | 183 | 184 | 656,000 | 920 |
| 2002-07-12 | 195 | 199 | 192 | 192 | 402,000 | 960 |
| 2002-07-11 | 196 | 197 | 192 | 195 | 670,000 | 975 |
| 2002-07-10 | 199 | 203 | 199 | 202 | 598,000 | 1,010 |
| 2002-07-09 | 197 | 204 | 196 | 204 | 700,000 | 1,020 |
| 2002-07-08 | 214 | 216 | 202 | 202 | 1,264,000 | 1,010 |
| 2002-07-05 | 209 | 215 | 206 | 209 | 2,921,000 | 1,045 |
| 2002-07-04 | 200 | 202 | 195 | 199 | 827,000 | 995 |
| 2002-07-03 | 191 | 200 | 189 | 200 | 810,000 | 1,000 |
| 2002-07-02 | 185 | 193 | 182 | 193 | 886,000 | 965 |
| 2002-07-01 | 185 | 187 | 183 | 186 | 425,000 | 930 |
| 2002-06-28 | 181 | 184 | 181 | 183 | 483,000 | 915 |
| 2002-06-27 | 174 | 182 | 174 | 179 | 339,000 | 895 |
| 2002-06-26 | 182 | 183 | 176 | 177 | 415,000 | 885 |
| 2002-06-25 | 185 | 190 | 183 | 186 | 704,000 | 930 |
| 2002-06-24 | 176 | 185 | 176 | 185 | 484,000 | 925 |
| 2002-06-21 | 185 | 187 | 181 | 182 | 444,000 | 910 |
| 2002-06-20 | 182 | 193 | 178 | 192 | 833,000 | 960 |
| 2002-06-19 | 193 | 193 | 186 | 187 | 728,000 | 935 |
| 2002-06-18 | 197 | 199 | 192 | 194 | 568,000 | 970 |
| 2002-06-17 | 203 | 205 | 186 | 191 | 978,000 | 955 |
| 2002-06-14 | 207 | 207 | 201 | 204 | 944,000 | 1,020 |
| 2002-06-13 | 210 | 217 | 206 | 209 | 788,000 | 1,045 |
| 2002-06-12 | 221 | 224 | 211 | 214 | 966,000 | 1,070 |
| 2002-06-11 | 224 | 227 | 222 | 226 | 686,000 | 1,130 |
| 2002-06-10 | 220 | 229 | 220 | 224 | 640,000 | 1,120 |
| 2002-06-07 | 222 | 224 | 219 | 223 | 891,000 | 1,115 |
| 2002-06-06 | 235 | 235 | 224 | 227 | 1,614,000 | 1,135 |
| 2002-06-05 | 235 | 239 | 231 | 236 | 2,689,000 | 1,180 |
| 2002-06-04 | 219 | 238 | 218 | 236 | 8,319,000 | 1,180 |
| 2002-06-03 | 219 | 220 | 214 | 217 | 3,732,000 | 1,085 |
| 2002-05-31 | 200 | 209 | 200 | 206 | 996,000 | 1,030 |
| 2002-05-30 | 202 | 204 | 198 | 203 | 830,000 | 1,015 |
| 2002-05-29 | 206 | 208 | 204 | 204 | 559,000 | 1,020 |
| 2002-05-28 | 210 | 211 | 205 | 210 | 974,000 | 1,050 |
| 2002-05-27 | 213 | 218 | 208 | 212 | 2,740,000 | 1,060 |
| 2002-05-24 | 210 | 215 | 203 | 203 | 3,430,000 | 1,015 |
| 2002-05-23 | 210 | 212 | 202 | 210 | 2,676,000 | 1,050 |
| 2002-05-22 | 200 | 210 | 199 | 205 | 3,621,000 | 1,025 |
| 2002-05-21 | 192 | 202 | 191 | 202 | 3,422,000 | 1,010 |
| 2002-05-20 | 188 | 194 | 185 | 194 | 2,087,000 | 970 |
| 2002-05-17 | 188 | 190 | 185 | 186 | 1,072,000 | 930 |
| 2002-05-16 | 182 | 189 | 182 | 187 | 1,807,000 | 935 |
| 2002-05-15 | 176 | 186 | 176 | 183 | 1,467,000 | 915 |
| 2002-05-14 | 177 | 180 | 176 | 177 | 512,000 | 885 |
| 2002-05-13 | 177 | 177 | 175 | 176 | 304,000 | 880 |
| 2002-05-10 | 177 | 179 | 177 | 178 | 364,000 | 890 |
| 2002-05-09 | 182 | 182 | 179 | 180 | 671,000 | 900 |
| 2002-05-08 | 173 | 179 | 173 | 174 | 701,000 | 870 |
| 2002-05-07 | 175 | 176 | 172 | 173 | 258,000 | 865 |
| 2002-05-02 | 180 | 180 | 176 | 177 | 295,000 | 885 |
| 2002-05-01 | 177 | 178 | 176 | 178 | 257,000 | 890 |
| 2002-04-30 | 175 | 179 | 175 | 176 | 358,000 | 880 |
| 2002-04-26 | 184 | 184 | 177 | 180 | 467,000 | 900 |
| 2002-04-25 | 180 | 182 | 177 | 179 | 584,000 | 895 |
| 2002-04-24 | 190 | 191 | 183 | 183 | 1,389,000 | 915 |
| 2002-04-23 | 178 | 188 | 175 | 188 | 2,596,000 | 940 |
| 2002-04-22 | 176 | 176 | 172 | 175 | 607,000 | 875 |
| 2002-04-19 | 176 | 176 | 169 | 176 | 587,000 | 880 |
| 2002-04-18 | 176 | 178 | 174 | 176 | 547,000 | 880 |
| 2002-04-17 | 180 | 183 | 177 | 178 | 1,052,000 | 890 |
| 2002-04-16 | 166 | 178 | 164 | 177 | 831,000 | 885 |
| 2002-04-15 | 171 | 171 | 166 | 168 | 311,000 | 840 |
| 2002-04-12 | 170 | 174 | 167 | 168 | 618,000 | 840 |
| 2002-04-11 | 179 | 179 | 173 | 174 | 381,000 | 870 |
| 2002-04-10 | 173 | 177 | 166 | 176 | 1,021,000 | 880 |
| 2002-04-09 | 181 | 181 | 175 | 175 | 1,434,000 | 875 |
| 2002-04-08 | 184 | 185 | 181 | 182 | 740,000 | 910 |
| 2002-04-05 | 187 | 188 | 183 | 184 | 1,050,000 | 920 |
| 2002-04-04 | 186 | 189 | 182 | 183 | 1,687,000 | 915 |
| 2002-04-03 | 183 | 192 | 178 | 188 | 2,842,000 | 940 |
| 2002-04-02 | 176 | 188 | 172 | 187 | 2,457,000 | 935 |
| 2002-04-01 | 184 | 190 | 174 | 179 | 3,016,000 | 895 |
| 2002-03-29 | 177 | 184 | 175 | 180 | 3,640,000 | 900 |
| 2002-03-28 | 168 | 177 | 166 | 175 | 2,327,000 | 875 |
| 2002-03-27 | 165 | 165 | 160 | 165 | 285,000 | 825 |
| 2002-03-26 | 158 | 163 | 156 | 160 | 297,000 | 800 |
| 2002-03-25 | 165 | 165 | 157 | 158 | 466,000 | 790 |
| 2002-03-22 | 170 | 171 | 163 | 163 | 754,000 | 815 |
| 2002-03-20 | 167 | 174 | 160 | 169 | 1,398,000 | 845 |
| 2002-03-19 | 163 | 166 | 162 | 163 | 363,000 | 815 |
| 2002-03-18 | 168 | 169 | 160 | 161 | 490,000 | 805 |
| 2002-03-15 | 156 | 165 | 156 | 165 | 432,000 | 825 |
| 2002-03-14 | 160 | 161 | 154 | 157 | 814,000 | 785 |
| 2002-03-13 | 169 | 169 | 160 | 160 | 703,000 | 800 |
| 2002-03-12 | 175 | 177 | 168 | 170 | 952,000 | 850 |
| 2002-03-11 | 180 | 181 | 172 | 173 | 1,464,000 | 865 |
| 2002-03-08 | 168 | 175 | 167 | 173 | 1,998,000 | 865 |
| 2002-03-07 | 165 | 172 | 163 | 166 | 1,660,000 | 830 |
| 2002-03-06 | 155 | 169 | 153 | 165 | 2,398,000 | 825 |
| 2002-03-05 | 158 | 159 | 152 | 155 | 1,046,000 | 775 |
| 2002-03-04 | 153 | 155 | 150 | 154 | 1,260,000 | 770 |
| 2002-03-01 | 150 | 152 | 143 | 150 | 1,370,000 | 750 |
| 2002-02-28 | 140 | 150 | 137 | 150 | 1,735,000 | 750 |
| 2002-02-27 | 137 | 140 | 136 | 139 | 714,000 | 695 |
| 2002-02-26 | 138 | 139 | 135 | 137 | 650,000 | 685 |
| 2002-02-25 | 139 | 141 | 136 | 138 | 443,000 | 690 |
| 2002-02-22 | 140 | 141 | 137 | 140 | 481,000 | 700 |
| 2002-02-21 | 140 | 141 | 139 | 141 | 514,000 | 705 |
| 2002-02-20 | 136 | 140 | 135 | 140 | 422,000 | 700 |
| 2002-02-19 | 143 | 143 | 136 | 138 | 892,000 | 690 |
| 2002-02-18 | 138 | 141 | 138 | 141 | 471,000 | 705 |
| 2002-02-15 | 136 | 139 | 136 | 138 | 376,000 | 690 |
| 2002-02-14 | 141 | 141 | 137 | 137 | 1,128,000 | 685 |
| 2002-02-13 | 136 | 142 | 135 | 138 | 913,000 | 690 |
| 2002-02-12 | 134 | 136 | 132 | 136 | 602,000 | 680 |
| 2002-02-08 | 133 | 134 | 128 | 129 | 667,000 | 645 |
| 2002-02-07 | 129 | 133 | 129 | 132 | 1,015,000 | 660 |
| 2002-02-06 | 123 | 128 | 122 | 128 | 1,211,000 | 640 |
| 2002-02-05 | 120 | 124 | 118 | 121 | 738,000 | 605 |
| 2002-02-04 | 130 | 130 | 123 | 124 | 935,000 | 620 |
| 2002-02-01 | 135 | 136 | 127 | 129 | 1,158,000 | 645 |
| 2002-01-31 | 139 | 141 | 133 | 133 | 2,042,000 | 665 |
| 2002-01-30 | 129 | 140 | 127 | 137 | 2,277,000 | 685 |
| 2002-01-29 | 133 | 138 | 131 | 133 | 745,000 | 665 |
| 2002-01-28 | 134 | 137 | 131 | 136 | 990,000 | 680 |
| 2002-01-25 | 134 | 137 | 132 | 133 | 1,388,000 | 665 |
| 2002-01-24 | 139 | 144 | 129 | 131 | 3,630,000 | 655 |
| 2002-01-23 | 132 | 132 | 126 | 130 | 708,000 | 650 |
| 2002-01-22 | 138 | 138 | 127 | 129 | 1,054,000 | 645 |
| 2002-01-21 | 128 | 136 | 126 | 135 | 1,018,000 | 675 |
| 2002-01-18 | 127 | 132 | 125 | 129 | 983,000 | 645 |
| 2002-01-17 | 128 | 128 | 122 | 125 | 523,000 | 625 |
| 2002-01-16 | 127 | 130 | 124 | 129 | 524,000 | 645 |
| 2002-01-15 | 123 | 126 | 118 | 124 | 1,296,000 | 620 |
| 2002-01-11 | 137 | 140 | 132 | 133 | 1,592,000 | 665 |
| 2002-01-10 | 150 | 152 | 141 | 141 | 1,247,000 | 705 |
| 2002-01-09 | 141 | 150 | 137 | 148 | 1,712,000 | 740 |
| 2002-01-08 | 144 | 148 | 140 | 143 | 1,918,000 | 715 |
| 2002-01-07 | 155 | 157 | 147 | 149 | 2,704,000 | 745 |
| 2002-01-04 | 139 | 157 | 135 | 150 | 1,871,000 | 750 |
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
