6330 東洋エンジニアリング(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 229 | 232 | 228 | 230 | 466,000 | 1,150 |
| 2003-12-29 | 228 | 228 | 224 | 226 | 638,000 | 1,130 |
| 2003-12-26 | 214 | 224 | 212 | 223 | 674,000 | 1,115 |
| 2003-12-25 | 210 | 215 | 208 | 215 | 527,000 | 1,075 |
| 2003-12-24 | 215 | 216 | 211 | 212 | 441,000 | 1,060 |
| 2003-12-22 | 214 | 217 | 213 | 215 | 559,000 | 1,075 |
| 2003-12-19 | 218 | 219 | 212 | 213 | 770,000 | 1,065 |
| 2003-12-18 | 219 | 220 | 215 | 216 | 492,000 | 1,080 |
| 2003-12-17 | 225 | 226 | 218 | 220 | 881,000 | 1,100 |
| 2003-12-16 | 219 | 226 | 217 | 220 | 1,531,000 | 1,100 |
| 2003-12-15 | 224 | 235 | 217 | 233 | 3,383,000 | 1,165 |
| 2003-12-12 | 205 | 210 | 203 | 204 | 490,000 | 1,020 |
| 2003-12-11 | 201 | 205 | 200 | 204 | 404,000 | 1,020 |
| 2003-12-10 | 211 | 213 | 202 | 205 | 273,000 | 1,025 |
| 2003-12-09 | 212 | 216 | 207 | 209 | 364,000 | 1,045 |
| 2003-12-08 | 216 | 217 | 209 | 210 | 545,000 | 1,050 |
| 2003-12-05 | 220 | 223 | 217 | 218 | 803,000 | 1,090 |
| 2003-12-04 | 216 | 218 | 214 | 215 | 689,000 | 1,075 |
| 2003-12-03 | 217 | 218 | 211 | 214 | 1,091,000 | 1,070 |
| 2003-12-02 | 209 | 220 | 208 | 219 | 2,362,000 | 1,095 |
| 2003-12-01 | 195 | 202 | 191 | 200 | 542,000 | 1,000 |
| 2003-11-28 | 206 | 206 | 199 | 199 | 533,000 | 995 |
| 2003-11-27 | 206 | 209 | 203 | 205 | 831,000 | 1,025 |
| 2003-11-26 | 205 | 206 | 202 | 205 | 683,000 | 1,025 |
| 2003-11-25 | 205 | 215 | 200 | 203 | 729,000 | 1,015 |
| 2003-11-21 | 194 | 197 | 192 | 197 | 789,000 | 985 |
| 2003-11-20 | 187 | 203 | 185 | 199 | 3,091,000 | 995 |
| 2003-11-19 | 215 | 220 | 180 | 183 | 1,758,000 | 915 |
| 2003-11-18 | 211 | 221 | 206 | 217 | 908,000 | 1,085 |
| 2003-11-17 | 231 | 231 | 216 | 216 | 900,000 | 1,080 |
| 2003-11-14 | 260 | 260 | 244 | 246 | 551,000 | 1,230 |
| 2003-11-13 | 256 | 260 | 252 | 255 | 596,000 | 1,275 |
| 2003-11-12 | 251 | 258 | 250 | 251 | 348,000 | 1,255 |
| 2003-11-11 | 265 | 265 | 245 | 255 | 662,000 | 1,275 |
| 2003-11-10 | 276 | 276 | 270 | 271 | 373,000 | 1,355 |
| 2003-11-07 | 280 | 282 | 272 | 275 | 614,000 | 1,375 |
| 2003-11-06 | 283 | 287 | 280 | 281 | 313,000 | 1,405 |
| 2003-11-05 | 290 | 290 | 280 | 286 | 354,000 | 1,430 |
| 2003-11-04 | 288 | 291 | 287 | 290 | 264,000 | 1,450 |
| 2003-10-31 | 290 | 293 | 284 | 284 | 304,000 | 1,420 |
| 2003-10-30 | 287 | 293 | 287 | 291 | 201,000 | 1,455 |
| 2003-10-29 | 292 | 296 | 288 | 291 | 280,000 | 1,455 |
| 2003-10-28 | 287 | 295 | 287 | 289 | 394,000 | 1,445 |
| 2003-10-27 | 285 | 290 | 285 | 289 | 369,000 | 1,445 |
| 2003-10-24 | 289 | 293 | 282 | 284 | 494,000 | 1,420 |
| 2003-10-23 | 292 | 296 | 279 | 279 | 878,000 | 1,395 |
| 2003-10-22 | 312 | 312 | 303 | 303 | 426,000 | 1,515 |
| 2003-10-21 | 319 | 319 | 303 | 311 | 881,000 | 1,555 |
| 2003-10-20 | 310 | 317 | 305 | 316 | 1,157,000 | 1,580 |
| 2003-10-17 | 310 | 314 | 303 | 305 | 920,000 | 1,525 |
| 2003-10-16 | 296 | 306 | 295 | 305 | 1,062,000 | 1,525 |
| 2003-10-15 | 294 | 298 | 291 | 295 | 297,000 | 1,475 |
| 2003-10-14 | 298 | 298 | 293 | 295 | 380,000 | 1,475 |
| 2003-10-10 | 303 | 304 | 297 | 298 | 398,000 | 1,490 |
| 2003-10-09 | 295 | 302 | 293 | 300 | 499,000 | 1,500 |
| 2003-10-08 | 296 | 301 | 293 | 293 | 527,000 | 1,465 |
| 2003-10-07 | 311 | 311 | 297 | 299 | 592,000 | 1,495 |
| 2003-10-06 | 315 | 316 | 302 | 302 | 808,000 | 1,510 |
| 2003-10-03 | 301 | 317 | 301 | 314 | 2,040,000 | 1,570 |
| 2003-10-02 | 292 | 303 | 288 | 299 | 943,000 | 1,495 |
| 2003-10-01 | 282 | 290 | 280 | 284 | 957,000 | 1,420 |
| 2003-09-30 | 291 | 291 | 282 | 282 | 765,000 | 1,410 |
| 2003-09-29 | 293 | 295 | 285 | 288 | 293,000 | 1,440 |
| 2003-09-26 | 282 | 293 | 278 | 293 | 408,000 | 1,465 |
| 2003-09-25 | 290 | 290 | 277 | 283 | 637,000 | 1,415 |
| 2003-09-24 | 290 | 297 | 290 | 290 | 921,000 | 1,450 |
| 2003-09-22 | 303 | 304 | 293 | 298 | 1,250,000 | 1,490 |
| 2003-09-19 | 318 | 319 | 305 | 307 | 845,000 | 1,535 |
| 2003-09-18 | 304 | 317 | 302 | 316 | 1,616,000 | 1,580 |
| 2003-09-17 | 306 | 309 | 302 | 302 | 788,000 | 1,510 |
| 2003-09-16 | 306 | 306 | 303 | 304 | 460,000 | 1,520 |
| 2003-09-12 | 309 | 310 | 302 | 305 | 891,000 | 1,525 |
| 2003-09-11 | 308 | 311 | 306 | 307 | 409,000 | 1,535 |
| 2003-09-10 | 308 | 314 | 308 | 314 | 571,000 | 1,570 |
| 2003-09-09 | 311 | 314 | 306 | 312 | 552,000 | 1,560 |
| 2003-09-08 | 301 | 309 | 301 | 306 | 419,000 | 1,530 |
| 2003-09-05 | 305 | 311 | 301 | 305 | 579,000 | 1,525 |
| 2003-09-04 | 308 | 312 | 307 | 307 | 598,000 | 1,535 |
| 2003-09-03 | 316 | 319 | 304 | 310 | 1,164,000 | 1,550 |
| 2003-09-02 | 321 | 323 | 312 | 316 | 1,008,000 | 1,580 |
| 2003-09-01 | 322 | 323 | 318 | 319 | 1,105,000 | 1,595 |
| 2003-08-29 | 312 | 323 | 310 | 322 | 1,242,000 | 1,610 |
| 2003-08-28 | 317 | 317 | 308 | 308 | 747,000 | 1,540 |
| 2003-08-27 | 329 | 329 | 312 | 312 | 1,509,000 | 1,560 |
| 2003-08-26 | 308 | 327 | 308 | 326 | 3,126,000 | 1,630 |
| 2003-08-25 | 315 | 315 | 307 | 308 | 1,724,000 | 1,540 |
| 2003-08-22 | 326 | 328 | 316 | 320 | 2,971,000 | 1,600 |
| 2003-08-21 | 319 | 333 | 319 | 326 | 20,730,000 | 1,630 |
| 2003-08-20 | 287 | 299 | 280 | 299 | 4,001,000 | 1,495 |
| 2003-08-19 | 288 | 293 | 281 | 284 | 7,250,000 | 1,420 |
| 2003-08-18 | 264 | 284 | 264 | 283 | 9,484,000 | 1,415 |
| 2003-08-15 | 262 | 262 | 256 | 258 | 610,000 | 1,290 |
| 2003-08-14 | 260 | 262 | 256 | 257 | 946,000 | 1,285 |
| 2003-08-13 | 251 | 263 | 250 | 259 | 1,701,000 | 1,295 |
| 2003-08-12 | 250 | 253 | 248 | 250 | 380,000 | 1,250 |
| 2003-08-11 | 252 | 254 | 247 | 249 | 392,000 | 1,245 |
| 2003-08-08 | 247 | 254 | 247 | 251 | 569,000 | 1,255 |
| 2003-08-07 | 249 | 250 | 241 | 245 | 409,000 | 1,225 |
| 2003-08-06 | 251 | 254 | 248 | 250 | 669,000 | 1,250 |
| 2003-08-05 | 255 | 261 | 250 | 259 | 741,000 | 1,295 |
| 2003-08-04 | 257 | 259 | 247 | 256 | 488,000 | 1,280 |
| 2003-08-01 | 264 | 265 | 256 | 256 | 1,039,000 | 1,280 |
| 2003-07-31 | 263 | 268 | 255 | 259 | 2,546,000 | 1,295 |
| 2003-07-30 | 248 | 268 | 247 | 264 | 5,282,000 | 1,320 |
| 2003-07-29 | 250 | 255 | 249 | 251 | 789,000 | 1,255 |
| 2003-07-28 | 253 | 260 | 235 | 250 | 2,001,000 | 1,250 |
| 2003-07-25 | 249 | 254 | 247 | 252 | 990,000 | 1,260 |
| 2003-07-24 | 240 | 256 | 240 | 252 | 2,644,000 | 1,260 |
| 2003-07-23 | 239 | 242 | 234 | 239 | 758,000 | 1,195 |
| 2003-07-22 | 230 | 244 | 225 | 244 | 1,878,000 | 1,220 |
| 2003-07-18 | 215 | 232 | 215 | 229 | 727,000 | 1,145 |
| 2003-07-17 | 237 | 238 | 223 | 223 | 1,037,000 | 1,115 |
| 2003-07-16 | 245 | 246 | 236 | 242 | 662,000 | 1,210 |
| 2003-07-15 | 248 | 248 | 245 | 246 | 525,000 | 1,230 |
| 2003-07-14 | 246 | 248 | 243 | 244 | 477,000 | 1,220 |
| 2003-07-11 | 249 | 253 | 244 | 245 | 608,000 | 1,225 |
| 2003-07-10 | 250 | 254 | 245 | 252 | 993,000 | 1,260 |
| 2003-07-09 | 241 | 245 | 241 | 245 | 848,000 | 1,225 |
| 2003-07-08 | 251 | 255 | 243 | 245 | 1,132,000 | 1,225 |
| 2003-07-07 | 250 | 256 | 249 | 252 | 531,000 | 1,260 |
| 2003-07-04 | 244 | 252 | 243 | 252 | 605,000 | 1,260 |
| 2003-07-03 | 262 | 262 | 248 | 250 | 1,217,000 | 1,250 |
| 2003-07-02 | 265 | 268 | 256 | 260 | 3,765,000 | 1,300 |
| 2003-07-01 | 251 | 252 | 248 | 250 | 933,000 | 1,250 |
| 2003-06-30 | 255 | 257 | 251 | 252 | 748,000 | 1,260 |
| 2003-06-27 | 250 | 256 | 250 | 255 | 1,137,000 | 1,275 |
| 2003-06-26 | 252 | 253 | 246 | 248 | 651,000 | 1,240 |
| 2003-06-25 | 247 | 253 | 247 | 251 | 1,004,000 | 1,255 |
| 2003-06-24 | 247 | 248 | 244 | 244 | 733,000 | 1,220 |
| 2003-06-23 | 259 | 259 | 251 | 252 | 1,181,000 | 1,260 |
| 2003-06-20 | 243 | 259 | 243 | 259 | 2,609,000 | 1,295 |
| 2003-06-19 | 241 | 242 | 237 | 241 | 2,311,000 | 1,205 |
| 2003-06-18 | 246 | 248 | 240 | 245 | 1,044,000 | 1,225 |
| 2003-06-17 | 257 | 260 | 242 | 247 | 1,622,000 | 1,235 |
| 2003-06-16 | 257 | 260 | 253 | 253 | 746,000 | 1,265 |
| 2003-06-13 | 261 | 268 | 259 | 259 | 1,060,000 | 1,295 |
| 2003-06-12 | 272 | 274 | 263 | 266 | 1,443,000 | 1,330 |
| 2003-06-11 | 262 | 275 | 261 | 271 | 4,870,000 | 1,355 |
| 2003-06-10 | 259 | 261 | 255 | 261 | 1,234,000 | 1,305 |
| 2003-06-09 | 256 | 263 | 256 | 259 | 1,485,000 | 1,295 |
| 2003-06-06 | 258 | 258 | 253 | 257 | 659,000 | 1,285 |
| 2003-06-05 | 259 | 260 | 255 | 258 | 602,000 | 1,290 |
| 2003-06-04 | 257 | 265 | 254 | 256 | 1,053,000 | 1,280 |
| 2003-06-03 | 251 | 261 | 250 | 261 | 1,586,000 | 1,305 |
| 2003-06-02 | 259 | 259 | 252 | 252 | 1,112,000 | 1,260 |
| 2003-05-30 | 257 | 259 | 253 | 257 | 908,000 | 1,285 |
| 2003-05-29 | 261 | 262 | 253 | 259 | 1,498,000 | 1,295 |
| 2003-05-28 | 269 | 270 | 261 | 262 | 1,788,000 | 1,310 |
| 2003-05-27 | 267 | 269 | 264 | 267 | 2,526,000 | 1,335 |
| 2003-05-26 | 265 | 273 | 264 | 267 | 7,039,000 | 1,335 |
| 2003-05-23 | 245 | 253 | 239 | 250 | 2,915,000 | 1,250 |
| 2003-05-22 | 250 | 252 | 237 | 245 | 6,220,000 | 1,225 |
| 2003-05-21 | 267 | 267 | 253 | 254 | 5,338,000 | 1,270 |
| 2003-05-20 | 255 | 268 | 254 | 266 | 9,232,000 | 1,330 |
| 2003-05-19 | 254 | 263 | 250 | 260 | 15,060,000 | 1,300 |
| 2003-05-16 | 245 | 248 | 236 | 240 | 24,733,000 | 1,200 |
| 2003-05-15 | 208 | 211 | 204 | 205 | 2,092,000 | 1,025 |
| 2003-05-14 | 197 | 209 | 197 | 208 | 3,758,000 | 1,040 |
| 2003-05-13 | 198 | 198 | 192 | 193 | 791,000 | 965 |
| 2003-05-12 | 199 | 200 | 196 | 198 | 553,000 | 990 |
| 2003-05-09 | 202 | 202 | 197 | 200 | 804,000 | 1,000 |
| 2003-05-08 | 199 | 203 | 195 | 201 | 1,541,000 | 1,005 |
| 2003-05-07 | 202 | 203 | 195 | 198 | 1,286,000 | 990 |
| 2003-05-06 | 198 | 207 | 192 | 192 | 2,585,000 | 960 |
| 2003-05-02 | 183 | 198 | 181 | 196 | 2,788,000 | 980 |
| 2003-05-01 | 181 | 182 | 178 | 181 | 687,000 | 905 |
| 2003-04-30 | 184 | 189 | 181 | 183 | 1,064,000 | 915 |
| 2003-04-28 | 174 | 181 | 173 | 179 | 1,349,000 | 895 |
| 2003-04-25 | 183 | 187 | 181 | 184 | 966,000 | 920 |
| 2003-04-24 | 200 | 202 | 188 | 189 | 1,179,000 | 945 |
| 2003-04-23 | 206 | 207 | 200 | 200 | 819,000 | 1,000 |
| 2003-04-22 | 216 | 216 | 204 | 205 | 1,478,000 | 1,025 |
| 2003-04-21 | 204 | 215 | 201 | 213 | 2,562,000 | 1,065 |
| 2003-04-18 | 205 | 206 | 201 | 202 | 765,000 | 1,010 |
| 2003-04-17 | 206 | 208 | 203 | 204 | 875,000 | 1,020 |
| 2003-04-16 | 207 | 208 | 203 | 206 | 1,025,000 | 1,030 |
| 2003-04-15 | 207 | 209 | 202 | 203 | 1,077,000 | 1,015 |
| 2003-04-14 | 205 | 209 | 201 | 205 | 1,599,000 | 1,025 |
| 2003-04-11 | 201 | 208 | 200 | 203 | 1,801,000 | 1,015 |
| 2003-04-10 | 200 | 203 | 196 | 199 | 1,893,000 | 995 |
| 2003-04-09 | 206 | 218 | 199 | 204 | 3,809,000 | 1,020 |
| 2003-04-08 | 218 | 222 | 206 | 209 | 5,773,000 | 1,045 |
| 2003-04-07 | 202 | 234 | 201 | 233 | 12,078,000 | 1,165 |
| 2003-04-04 | 193 | 195 | 191 | 193 | 1,349,000 | 965 |
| 2003-04-03 | 193 | 196 | 186 | 190 | 1,702,000 | 950 |
| 2003-04-02 | 184 | 189 | 181 | 189 | 583,000 | 945 |
| 2003-04-01 | 175 | 189 | 175 | 186 | 1,021,000 | 930 |
| 2003-03-31 | 183 | 184 | 175 | 179 | 799,000 | 895 |
| 2003-03-28 | 191 | 194 | 187 | 188 | 1,254,000 | 940 |
| 2003-03-27 | 197 | 198 | 193 | 193 | 3,033,000 | 965 |
| 2003-03-26 | 190 | 198 | 188 | 198 | 5,757,000 | 990 |
| 2003-03-25 | 176 | 186 | 176 | 182 | 2,378,000 | 910 |
| 2003-03-24 | 182 | 187 | 180 | 186 | 2,757,000 | 930 |
| 2003-03-20 | 158 | 168 | 158 | 168 | 645,000 | 840 |
| 2003-03-19 | 157 | 158 | 153 | 157 | 363,000 | 785 |
| 2003-03-18 | 158 | 160 | 156 | 157 | 535,000 | 785 |
| 2003-03-17 | 159 | 159 | 151 | 151 | 430,000 | 755 |
| 2003-03-14 | 165 | 165 | 160 | 160 | 625,000 | 800 |
| 2003-03-13 | 162 | 165 | 159 | 160 | 234,000 | 800 |
| 2003-03-12 | 164 | 164 | 159 | 162 | 464,000 | 810 |
| 2003-03-11 | 150 | 164 | 149 | 159 | 972,000 | 795 |
| 2003-03-10 | 160 | 162 | 155 | 158 | 750,000 | 790 |
| 2003-03-07 | 178 | 181 | 170 | 170 | 694,000 | 850 |
| 2003-03-06 | 180 | 181 | 178 | 178 | 715,000 | 890 |
| 2003-03-05 | 177 | 182 | 176 | 181 | 403,000 | 905 |
| 2003-03-04 | 186 | 187 | 180 | 182 | 825,000 | 910 |
| 2003-03-03 | 176 | 186 | 174 | 186 | 1,650,000 | 930 |
| 2003-02-28 | 173 | 175 | 172 | 172 | 663,000 | 860 |
| 2003-02-27 | 170 | 171 | 166 | 171 | 1,260,000 | 855 |
| 2003-02-26 | 172 | 177 | 172 | 173 | 1,038,000 | 865 |
| 2003-02-25 | 180 | 180 | 173 | 173 | 1,625,000 | 865 |
| 2003-02-24 | 188 | 189 | 182 | 184 | 4,950,000 | 920 |
| 2003-02-21 | 176 | 181 | 176 | 178 | 1,499,000 | 890 |
| 2003-02-20 | 179 | 180 | 176 | 177 | 811,000 | 885 |
| 2003-02-19 | 179 | 183 | 176 | 182 | 2,611,000 | 910 |
| 2003-02-18 | 174 | 181 | 173 | 178 | 6,211,000 | 890 |
| 2003-02-17 | 168 | 169 | 166 | 169 | 584,000 | 845 |
| 2003-02-14 | 166 | 168 | 164 | 165 | 740,000 | 825 |
| 2003-02-13 | 168 | 170 | 164 | 165 | 2,102,000 | 825 |
| 2003-02-12 | 155 | 166 | 154 | 166 | 1,970,000 | 830 |
| 2003-02-10 | 150 | 155 | 148 | 153 | 589,000 | 765 |
| 2003-02-07 | 154 | 154 | 149 | 150 | 570,000 | 750 |
| 2003-02-06 | 158 | 162 | 152 | 154 | 1,478,000 | 770 |
| 2003-02-05 | 149 | 158 | 148 | 157 | 1,630,000 | 785 |
| 2003-02-04 | 148 | 153 | 148 | 153 | 992,000 | 765 |
| 2003-02-03 | 140 | 145 | 140 | 145 | 284,000 | 725 |
| 2003-01-31 | 133 | 140 | 132 | 138 | 446,000 | 690 |
| 2003-01-30 | 138 | 138 | 134 | 135 | 218,000 | 675 |
| 2003-01-29 | 141 | 142 | 137 | 137 | 514,000 | 685 |
| 2003-01-28 | 143 | 145 | 142 | 144 | 313,000 | 720 |
| 2003-01-27 | 147 | 148 | 143 | 144 | 517,000 | 720 |
| 2003-01-24 | 151 | 153 | 149 | 149 | 359,000 | 745 |
| 2003-01-23 | 152 | 153 | 149 | 151 | 549,000 | 755 |
| 2003-01-22 | 156 | 160 | 153 | 154 | 1,637,000 | 770 |
| 2003-01-21 | 142 | 151 | 140 | 151 | 1,348,000 | 755 |
| 2003-01-20 | 146 | 146 | 139 | 140 | 667,000 | 700 |
| 2003-01-17 | 143 | 146 | 142 | 145 | 809,000 | 725 |
| 2003-01-16 | 147 | 150 | 145 | 145 | 2,116,000 | 725 |
| 2003-01-15 | 135 | 144 | 134 | 142 | 1,408,000 | 710 |
| 2003-01-14 | 133 | 136 | 130 | 136 | 1,426,000 | 680 |
| 2003-01-10 | 121 | 131 | 119 | 129 | 1,343,000 | 645 |
| 2003-01-09 | 114 | 121 | 114 | 121 | 577,000 | 605 |
| 2003-01-08 | 115 | 119 | 114 | 116 | 355,000 | 580 |
| 2003-01-07 | 121 | 122 | 118 | 118 | 344,000 | 590 |
| 2003-01-06 | 120 | 122 | 119 | 120 | 113,000 | 600 |
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
