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