1. HOME >
  2. 株価時系列 >
  3. 6330 >
  4. 2004年

6330 東洋エンジニアリング(株) の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-30283283281281200,0001,405
2004-12-29285285282283929,0001,415
2004-12-282782842772831,538,0001,415
2004-12-27273277273277718,0001,385
2004-12-24273276271272691,0001,360
2004-12-22269274269271745,0001,355
2004-12-212702722672681,099,0001,340
2004-12-20270271269270532,0001,350
2004-12-172702732672682,045,0001,340
2004-12-162842872742753,328,0001,375
2004-12-152782822742762,358,0001,380
2004-12-142712812702774,651,0001,385
2004-12-13266269263263383,0001,315
2004-12-10265267264266726,0001,330
2004-12-09269269261262377,0001,310
2004-12-08270270266269656,0001,345
2004-12-07272273271271382,0001,355
2004-12-06274275271272724,0001,360
2004-12-03280281275277836,0001,385
2004-12-02283284280281249,0001,405
2004-12-01285285280282314,0001,410
2004-11-30286289285287364,0001,435
2004-11-29282286282285350,0001,425
2004-11-26280282279281392,0001,405
2004-11-25278278276277288,0001,385
2004-11-24279281274276679,0001,380
2004-11-22283283278280526,0001,400
2004-11-19285289285287391,0001,435
2004-11-18290291285285587,0001,425
2004-11-17288292287289512,0001,445
2004-11-16293295287288620,0001,440
2004-11-152922932902921,067,0001,460
2004-11-122832902822891,015,0001,445
2004-11-112912942852851,473,0001,425
2004-11-102943002912921,069,0001,460
2004-11-093003002932951,336,0001,475
2004-11-083073073003011,261,0001,505
2004-11-05308310304307600,0001,535
2004-11-04311312308310379,0001,550
2004-11-02306308305307646,0001,535
2004-11-01313315304304780,0001,520
2004-10-293053203023201,233,0001,600
2004-10-28304307301305594,0001,525
2004-10-27305305299301828,0001,505
2004-10-263043103003041,092,0001,520
2004-10-252993082953061,226,0001,530
2004-10-22299305297304981,0001,520
2004-10-212963032922941,595,0001,470
2004-10-20293295290291640,0001,455
2004-10-19292300292296746,0001,480
2004-10-18299301294295661,0001,475
2004-10-152953012903001,527,0001,500
2004-10-143063062942961,643,0001,480
2004-10-133233263123121,729,0001,560
2004-10-123223293223253,445,0001,625
2004-10-083153223113224,164,0001,610
2004-10-073093173053133,070,0001,565
2004-10-063043133023093,358,0001,545
2004-10-053003032963031,200,0001,515
2004-10-043053073013031,641,0001,515
2004-10-01291299288299913,0001,495
2004-09-302922932832921,288,0001,460
2004-09-292993032872922,060,0001,460
2004-09-282753002752951,311,0001,475
2004-09-27285287276278714,0001,390
2004-09-24274280270280550,0001,400
2004-09-22281281272277616,0001,385
2004-09-21283284276282558,0001,410
2004-09-17288288279282769,0001,410
2004-09-162902962852871,385,0001,435
2004-09-153093092912911,482,0001,455
2004-09-142953082953053,531,0001,525
2004-09-13292296290294608,0001,470
2004-09-10290292284289921,0001,445
2004-09-092973022862922,070,0001,460
2004-09-082953022923002,216,0001,500
2004-09-07295296291295836,0001,475
2004-09-062862972862962,065,0001,480
2004-09-032852912842881,471,0001,440
2004-09-02287288283285563,0001,425
2004-09-01281288280288845,0001,440
2004-08-31280282278282295,0001,410
2004-08-30281283278283637,0001,415
2004-08-27281281278280705,0001,400
2004-08-26284288280281886,0001,405
2004-08-252842862782821,436,0001,410
2004-08-242812832782831,024,0001,415
2004-08-232702832692812,210,0001,405
2004-08-20265270264267478,0001,335
2004-08-192592702572671,076,0001,335
2004-08-18260260252256219,0001,280
2004-08-17258260256259267,0001,295
2004-08-16255256250255303,0001,275
2004-08-13256259255255264,0001,275
2004-08-12263263259259163,0001,295
2004-08-11261265260263468,0001,315
2004-08-10252260252259570,0001,295
2004-08-09245251245251381,0001,255
2004-08-06245252244250399,0001,250
2004-08-05243252243250369,0001,250
2004-08-04248248240241395,0001,205
2004-08-03253253249250260,0001,250
2004-08-02250260248250378,0001,250
2004-07-30248256248250370,0001,250
2004-07-29259259246247587,0001,235
2004-07-282602632532561,237,0001,280
2004-07-27252252237240648,0001,200
2004-07-26258259252254355,0001,270
2004-07-23265265261262328,0001,310
2004-07-22260267260262422,0001,310
2004-07-21263265262263275,0001,315
2004-07-20263265261261183,0001,305
2004-07-16263269261268246,0001,340
2004-07-15271271263265383,0001,325
2004-07-14275275268268249,0001,340
2004-07-13276276271273351,0001,365
2004-07-12277277271276333,0001,380
2004-07-09262272262271389,0001,355
2004-07-08266268263263448,0001,315
2004-07-07261266260264642,0001,320
2004-07-06273276270271575,0001,355
2004-07-05279280272276694,0001,380
2004-07-02280281275281464,0001,405
2004-07-01288288282284555,0001,420
2004-06-30286288282288710,0001,440
2004-06-29288288283284665,0001,420
2004-06-28281289280288989,0001,440
2004-06-25279281276280456,0001,400
2004-06-24275281275278619,0001,390
2004-06-23281283276276561,0001,380
2004-06-22282284281283447,0001,415
2004-06-21285289283284706,0001,420
2004-06-182882902832851,247,0001,425
2004-06-172842932812912,376,0001,455
2004-06-162862882782821,783,0001,410
2004-06-152862872802811,893,0001,405
2004-06-142912962862868,251,0001,430
2004-06-112822822732792,693,0001,395
2004-06-102642832632806,557,0001,400
2004-06-092572682522673,180,0001,335
2004-06-082682702552552,694,0001,275
2004-06-072662692562646,592,0001,320
2004-06-042412662412626,188,0001,310
2004-06-032392502392401,428,0001,200
2004-06-02238238232234295,0001,170
2004-06-01233237233237317,0001,185
2004-05-31233235230233235,0001,165
2004-05-28231236230234279,0001,170
2004-05-27233237228229350,0001,145
2004-05-26238240236237263,0001,185
2004-05-25238238231235255,0001,175
2004-05-24238239235235230,0001,175
2004-05-21233238231235367,0001,175
2004-05-20230237227233311,0001,165
2004-05-19227228220227544,0001,135
2004-05-18206222205216740,0001,080
2004-05-17229229211215678,0001,075
2004-05-14221230220222628,0001,110
2004-05-13225230220220295,0001,100
2004-05-12229229219229413,0001,145
2004-05-11205225203216884,0001,080
2004-05-102352362112111,082,0001,055
2004-05-07243249243243576,0001,215
2004-05-06252253245245349,0001,225
2004-04-30250250245245309,0001,225
2004-04-28253253250251151,0001,255
2004-04-27254256250250340,0001,250
2004-04-26251255251254569,0001,270
2004-04-23254254250251371,0001,255
2004-04-22254256250250335,0001,250
2004-04-21253254250251382,0001,255
2004-04-20250254248254481,0001,270
2004-04-19258258248251557,0001,255
2004-04-16259260255255453,0001,275
2004-04-152652652522571,039,0001,285
2004-04-142652662612641,116,0001,320
2004-04-132692702642651,491,0001,325
2004-04-122602722562655,727,0001,325
2004-04-09250251245246875,0001,230
2004-04-082482562482561,445,0001,280
2004-04-072422512412481,808,0001,240
2004-04-06243244240241514,0001,205
2004-04-05244244241243536,0001,215
2004-04-02244244241241684,0001,205
2004-04-01241244238244743,0001,220
2004-03-31239241237241453,0001,205
2004-03-30240244240241383,0001,205
2004-03-29243245239241666,0001,205
2004-03-26245248242242680,0001,210
2004-03-25243244239241902,0001,205
2004-03-242312372312351,899,0001,175
2004-03-232232302232302,395,0001,150
2004-03-222512512382431,297,0001,215
2004-03-19251253249250530,0001,250
2004-03-18260263251252989,0001,260
2004-03-17250259250259943,0001,295
2004-03-16251255248254796,0001,270
2004-03-15246258246256684,0001,280
2004-03-12245249244244618,0001,220
2004-03-11246250245249460,0001,245
2004-03-10250251248249392,0001,245
2004-03-09254255252252392,0001,260
2004-03-08258258255255391,0001,275
2004-03-05260262255255810,0001,275
2004-03-042512592512571,288,0001,285
2004-03-03250254249253608,0001,265
2004-03-02254254246249602,0001,245
2004-03-01240249240249703,0001,245
2004-02-27235242235242575,0001,210
2004-02-26235237233235202,0001,175
2004-02-25235238232235320,0001,175
2004-02-24241241235235329,0001,175
2004-02-23238243238241366,0001,205
2004-02-20240240235235978,0001,175
2004-02-19243244240241491,0001,205
2004-02-18244246241241418,0001,205
2004-02-17244248243243579,0001,215
2004-02-16240244240242527,0001,210
2004-02-13241241239240264,0001,200
2004-02-12238243237241271,0001,205
2004-02-10241243238240294,0001,200
2004-02-09248249244245270,0001,225
2004-02-06242248240246332,0001,230
2004-02-05233248232239455,0001,195
2004-02-04250251239239758,0001,195
2004-02-03260260248253610,0001,265
2004-02-022592592532561,013,0001,280
2004-01-302612662532554,439,0001,275
2004-01-292572592502572,249,0001,285
2004-01-282432692432673,582,0001,335
2004-01-27250250240249693,0001,245
2004-01-26250250244247595,0001,235
2004-01-23249253249250427,0001,250
2004-01-22252255249249552,0001,245
2004-01-21248256248250564,0001,250
2004-01-20252253246248474,0001,240
2004-01-19246252245250337,0001,250
2004-01-16245247238243416,0001,215
2004-01-15255255247248561,0001,240
2004-01-14254254250252647,0001,260
2004-01-13256257251254485,0001,270
2004-01-092572632542581,407,0001,290
2004-01-082482562482543,252,0001,270
2004-01-072352502312482,251,0001,240
2004-01-06235238231235892,0001,175
2004-01-05234234228230224,0001,150

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