6330 東洋エンジニアリング(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 597 | 601 | 580 | 585 | 418,000 | 2,925 |
| 2005-12-29 | 602 | 608 | 595 | 595 | 1,567,000 | 2,975 |
| 2005-12-28 | 571 | 585 | 568 | 583 | 506,000 | 2,915 |
| 2005-12-27 | 589 | 589 | 572 | 575 | 856,000 | 2,875 |
| 2005-12-26 | 596 | 598 | 584 | 590 | 851,000 | 2,950 |
| 2005-12-22 | 592 | 600 | 586 | 600 | 1,159,000 | 3,000 |
| 2005-12-21 | 605 | 618 | 584 | 590 | 4,003,000 | 2,950 |
| 2005-12-20 | 573 | 575 | 564 | 570 | 940,000 | 2,850 |
| 2005-12-19 | 564 | 575 | 559 | 570 | 950,000 | 2,850 |
| 2005-12-16 | 581 | 585 | 569 | 572 | 1,196,000 | 2,860 |
| 2005-12-15 | 586 | 594 | 582 | 583 | 756,000 | 2,915 |
| 2005-12-14 | 615 | 619 | 591 | 595 | 1,204,000 | 2,975 |
| 2005-12-13 | 614 | 617 | 606 | 615 | 1,266,000 | 3,075 |
| 2005-12-12 | 618 | 624 | 603 | 611 | 1,744,000 | 3,055 |
| 2005-12-09 | 593 | 616 | 591 | 609 | 1,549,000 | 3,045 |
| 2005-12-08 | 613 | 613 | 582 | 593 | 1,468,000 | 2,965 |
| 2005-12-07 | 618 | 623 | 607 | 612 | 1,599,000 | 3,060 |
| 2005-12-06 | 628 | 633 | 614 | 618 | 2,084,000 | 3,090 |
| 2005-12-05 | 626 | 645 | 611 | 636 | 3,986,000 | 3,180 |
| 2005-12-02 | 629 | 632 | 610 | 622 | 5,104,000 | 3,110 |
| 2005-12-01 | 581 | 632 | 580 | 632 | 16,117,000 | 3,160 |
| 2005-11-30 | 527 | 578 | 525 | 566 | 7,835,000 | 2,830 |
| 2005-11-29 | 512 | 522 | 512 | 518 | 810,000 | 2,590 |
| 2005-11-28 | 521 | 522 | 510 | 513 | 992,000 | 2,565 |
| 2005-11-25 | 515 | 518 | 503 | 516 | 968,000 | 2,580 |
| 2005-11-24 | 529 | 529 | 515 | 515 | 1,620,000 | 2,575 |
| 2005-11-22 | 522 | 528 | 513 | 517 | 1,237,000 | 2,585 |
| 2005-11-21 | 540 | 540 | 521 | 522 | 1,399,000 | 2,610 |
| 2005-11-18 | 537 | 537 | 529 | 533 | 1,605,000 | 2,665 |
| 2005-11-17 | 536 | 536 | 523 | 525 | 2,208,000 | 2,625 |
| 2005-11-16 | 514 | 538 | 513 | 537 | 2,490,000 | 2,685 |
| 2005-11-15 | 521 | 522 | 507 | 511 | 2,689,000 | 2,555 |
| 2005-11-14 | 542 | 545 | 522 | 531 | 4,790,000 | 2,655 |
| 2005-11-11 | 591 | 605 | 530 | 556 | 6,555,000 | 2,780 |
| 2005-11-10 | 603 | 604 | 586 | 590 | 1,321,000 | 2,950 |
| 2005-11-09 | 584 | 618 | 582 | 611 | 2,101,000 | 3,055 |
| 2005-11-08 | 598 | 600 | 586 | 591 | 2,029,000 | 2,955 |
| 2005-11-07 | 630 | 630 | 603 | 606 | 1,870,000 | 3,030 |
| 2005-11-04 | 632 | 638 | 624 | 625 | 2,112,000 | 3,125 |
| 2005-11-02 | 623 | 640 | 617 | 622 | 3,349,000 | 3,110 |
| 2005-11-01 | 615 | 618 | 609 | 617 | 1,246,000 | 3,085 |
| 2005-10-31 | 611 | 617 | 604 | 606 | 751,000 | 3,030 |
| 2005-10-28 | 603 | 607 | 597 | 602 | 867,000 | 3,010 |
| 2005-10-27 | 600 | 620 | 597 | 604 | 2,085,000 | 3,020 |
| 2005-10-26 | 575 | 600 | 573 | 600 | 2,010,000 | 3,000 |
| 2005-10-25 | 569 | 582 | 568 | 578 | 1,132,000 | 2,890 |
| 2005-10-24 | 560 | 567 | 559 | 560 | 871,000 | 2,800 |
| 2005-10-21 | 550 | 560 | 538 | 559 | 1,969,000 | 2,795 |
| 2005-10-20 | 574 | 580 | 555 | 560 | 1,934,000 | 2,800 |
| 2005-10-19 | 591 | 593 | 558 | 564 | 1,618,000 | 2,820 |
| 2005-10-18 | 593 | 600 | 588 | 593 | 938,000 | 2,965 |
| 2005-10-17 | 595 | 610 | 588 | 588 | 1,438,000 | 2,940 |
| 2005-10-14 | 602 | 608 | 591 | 591 | 1,719,000 | 2,955 |
| 2005-10-13 | 621 | 622 | 603 | 611 | 1,817,000 | 3,055 |
| 2005-10-12 | 647 | 657 | 623 | 631 | 2,326,000 | 3,155 |
| 2005-10-11 | 612 | 643 | 611 | 643 | 2,299,000 | 3,215 |
| 2005-10-07 | 590 | 621 | 590 | 611 | 2,036,000 | 3,055 |
| 2005-10-06 | 589 | 609 | 589 | 597 | 2,324,000 | 2,985 |
| 2005-10-05 | 574 | 644 | 573 | 619 | 6,247,000 | 3,095 |
| 2005-10-04 | 620 | 620 | 591 | 593 | 2,677,000 | 2,965 |
| 2005-10-03 | 640 | 643 | 601 | 623 | 2,670,000 | 3,115 |
| 2005-09-30 | 650 | 651 | 622 | 636 | 3,757,000 | 3,180 |
| 2005-09-29 | 686 | 697 | 667 | 669 | 3,591,000 | 3,345 |
| 2005-09-28 | 684 | 705 | 665 | 686 | 5,405,000 | 3,430 |
| 2005-09-27 | 721 | 746 | 670 | 677 | 8,031,000 | 3,385 |
| 2005-09-26 | 725 | 777 | 707 | 721 | 12,779,000 | 3,605 |
| 2005-09-22 | 630 | 705 | 625 | 693 | 7,467,000 | 3,465 |
| 2005-09-21 | 672 | 685 | 633 | 652 | 9,686,000 | 3,260 |
| 2005-09-20 | 628 | 678 | 615 | 678 | 16,007,000 | 3,390 |
| 2005-09-16 | 535 | 584 | 531 | 578 | 12,471,000 | 2,890 |
| 2005-09-15 | 495 | 525 | 492 | 523 | 8,592,000 | 2,615 |
| 2005-09-14 | 481 | 504 | 474 | 492 | 13,071,000 | 2,460 |
| 2005-09-13 | 446 | 495 | 445 | 491 | 13,964,000 | 2,455 |
| 2005-09-12 | 450 | 451 | 443 | 445 | 1,999,000 | 2,225 |
| 2005-09-09 | 441 | 449 | 438 | 446 | 3,294,000 | 2,230 |
| 2005-09-08 | 441 | 453 | 430 | 437 | 10,486,000 | 2,185 |
| 2005-09-07 | 440 | 442 | 419 | 431 | 4,079,000 | 2,155 |
| 2005-09-06 | 452 | 456 | 426 | 430 | 7,403,000 | 2,150 |
| 2005-09-05 | 424 | 451 | 422 | 450 | 15,468,000 | 2,250 |
| 2005-09-02 | 387 | 417 | 386 | 414 | 11,302,000 | 2,070 |
| 2005-09-01 | 383 | 388 | 382 | 384 | 5,526,000 | 1,920 |
| 2005-08-31 | 369 | 379 | 364 | 379 | 3,287,000 | 1,895 |
| 2005-08-30 | 365 | 371 | 365 | 367 | 3,430,000 | 1,835 |
| 2005-08-29 | 355 | 371 | 353 | 363 | 5,679,000 | 1,815 |
| 2005-08-26 | 354 | 354 | 350 | 353 | 342,000 | 1,765 |
| 2005-08-25 | 353 | 355 | 351 | 353 | 592,000 | 1,765 |
| 2005-08-24 | 352 | 353 | 350 | 352 | 335,000 | 1,760 |
| 2005-08-23 | 360 | 360 | 354 | 355 | 557,000 | 1,775 |
| 2005-08-22 | 354 | 359 | 352 | 358 | 753,000 | 1,790 |
| 2005-08-19 | 352 | 354 | 349 | 351 | 696,000 | 1,755 |
| 2005-08-18 | 355 | 357 | 351 | 353 | 675,000 | 1,765 |
| 2005-08-17 | 353 | 359 | 352 | 356 | 717,000 | 1,780 |
| 2005-08-16 | 357 | 357 | 355 | 356 | 341,000 | 1,780 |
| 2005-08-15 | 358 | 360 | 355 | 357 | 496,000 | 1,785 |
| 2005-08-12 | 362 | 362 | 354 | 360 | 1,340,000 | 1,800 |
| 2005-08-11 | 351 | 363 | 350 | 363 | 2,912,000 | 1,815 |
| 2005-08-10 | 351 | 351 | 347 | 350 | 1,369,000 | 1,750 |
| 2005-08-09 | 345 | 353 | 341 | 353 | 1,467,000 | 1,765 |
| 2005-08-08 | 326 | 337 | 323 | 337 | 1,565,000 | 1,685 |
| 2005-08-05 | 336 | 338 | 331 | 331 | 846,000 | 1,655 |
| 2005-08-04 | 340 | 343 | 339 | 340 | 797,000 | 1,700 |
| 2005-08-03 | 347 | 347 | 340 | 341 | 576,000 | 1,705 |
| 2005-08-02 | 350 | 353 | 346 | 346 | 1,077,000 | 1,730 |
| 2005-08-01 | 349 | 352 | 346 | 349 | 1,337,000 | 1,745 |
| 2005-07-29 | 351 | 352 | 348 | 348 | 736,000 | 1,740 |
| 2005-07-28 | 345 | 355 | 345 | 347 | 1,743,000 | 1,735 |
| 2005-07-27 | 346 | 348 | 345 | 347 | 430,000 | 1,735 |
| 2005-07-26 | 349 | 349 | 346 | 348 | 497,000 | 1,740 |
| 2005-07-25 | 344 | 346 | 343 | 346 | 393,000 | 1,730 |
| 2005-07-22 | 346 | 348 | 344 | 344 | 352,000 | 1,720 |
| 2005-07-21 | 350 | 350 | 346 | 346 | 709,000 | 1,730 |
| 2005-07-20 | 353 | 353 | 347 | 350 | 1,477,000 | 1,750 |
| 2005-07-19 | 350 | 359 | 345 | 352 | 6,536,000 | 1,760 |
| 2005-07-15 | 338 | 339 | 324 | 330 | 3,922,000 | 1,650 |
| 2005-07-14 | 345 | 348 | 343 | 343 | 768,000 | 1,715 |
| 2005-07-13 | 346 | 347 | 344 | 346 | 846,000 | 1,730 |
| 2005-07-12 | 356 | 357 | 347 | 350 | 886,000 | 1,750 |
| 2005-07-11 | 359 | 360 | 355 | 356 | 413,000 | 1,780 |
| 2005-07-08 | 358 | 360 | 353 | 357 | 856,000 | 1,785 |
| 2005-07-07 | 356 | 362 | 356 | 359 | 821,000 | 1,795 |
| 2005-07-06 | 364 | 366 | 356 | 356 | 1,885,000 | 1,780 |
| 2005-07-05 | 350 | 363 | 350 | 359 | 2,373,000 | 1,795 |
| 2005-07-04 | 348 | 356 | 348 | 353 | 640,000 | 1,765 |
| 2005-07-01 | 345 | 349 | 342 | 347 | 589,000 | 1,735 |
| 2005-06-30 | 350 | 350 | 346 | 347 | 606,000 | 1,735 |
| 2005-06-29 | 350 | 352 | 345 | 349 | 1,447,000 | 1,745 |
| 2005-06-28 | 344 | 352 | 342 | 349 | 1,951,000 | 1,745 |
| 2005-06-27 | 343 | 346 | 341 | 344 | 1,017,000 | 1,720 |
| 2005-06-24 | 342 | 348 | 339 | 346 | 1,504,000 | 1,730 |
| 2005-06-23 | 342 | 349 | 341 | 346 | 1,446,000 | 1,730 |
| 2005-06-22 | 343 | 344 | 340 | 342 | 849,000 | 1,710 |
| 2005-06-21 | 343 | 345 | 340 | 343 | 985,000 | 1,715 |
| 2005-06-20 | 337 | 348 | 337 | 348 | 3,772,000 | 1,740 |
| 2005-06-17 | 331 | 334 | 326 | 331 | 1,269,000 | 1,655 |
| 2005-06-16 | 323 | 329 | 323 | 329 | 1,383,000 | 1,645 |
| 2005-06-15 | 322 | 323 | 319 | 322 | 747,000 | 1,610 |
| 2005-06-14 | 318 | 321 | 315 | 320 | 1,649,000 | 1,600 |
| 2005-06-13 | 306 | 318 | 303 | 314 | 2,381,000 | 1,570 |
| 2005-06-10 | 304 | 307 | 303 | 306 | 925,000 | 1,530 |
| 2005-06-09 | 309 | 309 | 301 | 301 | 909,000 | 1,505 |
| 2005-06-08 | 308 | 310 | 305 | 309 | 1,084,000 | 1,545 |
| 2005-06-07 | 307 | 307 | 302 | 303 | 512,000 | 1,515 |
| 2005-06-06 | 303 | 306 | 302 | 305 | 475,000 | 1,525 |
| 2005-06-03 | 308 | 308 | 300 | 305 | 1,388,000 | 1,525 |
| 2005-06-02 | 307 | 312 | 305 | 308 | 1,141,000 | 1,540 |
| 2005-06-01 | 303 | 304 | 299 | 304 | 1,116,000 | 1,520 |
| 2005-05-31 | 297 | 298 | 293 | 298 | 666,000 | 1,490 |
| 2005-05-30 | 292 | 296 | 290 | 293 | 1,462,000 | 1,465 |
| 2005-05-27 | 288 | 289 | 286 | 287 | 931,000 | 1,435 |
| 2005-05-26 | 284 | 289 | 284 | 286 | 1,556,000 | 1,430 |
| 2005-05-25 | 295 | 295 | 284 | 285 | 1,348,000 | 1,425 |
| 2005-05-24 | 311 | 311 | 295 | 298 | 1,565,000 | 1,490 |
| 2005-05-23 | 305 | 307 | 305 | 306 | 743,000 | 1,530 |
| 2005-05-20 | 309 | 309 | 303 | 303 | 457,000 | 1,515 |
| 2005-05-19 | 309 | 310 | 307 | 308 | 933,000 | 1,540 |
| 2005-05-18 | 301 | 306 | 300 | 301 | 635,000 | 1,505 |
| 2005-05-17 | 322 | 323 | 297 | 304 | 2,034,000 | 1,520 |
| 2005-05-16 | 319 | 326 | 318 | 322 | 1,809,000 | 1,610 |
| 2005-05-13 | 339 | 348 | 312 | 318 | 3,718,000 | 1,590 |
| 2005-05-12 | 331 | 340 | 329 | 338 | 1,435,000 | 1,690 |
| 2005-05-11 | 329 | 331 | 325 | 331 | 975,000 | 1,655 |
| 2005-05-10 | 335 | 336 | 331 | 332 | 524,000 | 1,660 |
| 2005-05-09 | 335 | 335 | 332 | 335 | 339,000 | 1,675 |
| 2005-05-06 | 327 | 332 | 325 | 332 | 424,000 | 1,660 |
| 2005-05-02 | 325 | 326 | 321 | 326 | 330,000 | 1,630 |
| 2005-04-28 | 327 | 329 | 322 | 326 | 851,000 | 1,630 |
| 2005-04-27 | 329 | 329 | 325 | 326 | 611,000 | 1,630 |
| 2005-04-26 | 329 | 335 | 325 | 332 | 1,621,000 | 1,660 |
| 2005-04-25 | 333 | 335 | 328 | 328 | 364,000 | 1,640 |
| 2005-04-22 | 336 | 337 | 331 | 331 | 769,000 | 1,655 |
| 2005-04-21 | 316 | 326 | 316 | 326 | 1,081,000 | 1,630 |
| 2005-04-20 | 336 | 339 | 326 | 326 | 823,000 | 1,630 |
| 2005-04-19 | 320 | 333 | 320 | 331 | 1,330,000 | 1,655 |
| 2005-04-18 | 317 | 325 | 310 | 310 | 1,619,000 | 1,550 |
| 2005-04-15 | 337 | 339 | 333 | 333 | 900,000 | 1,665 |
| 2005-04-14 | 337 | 342 | 335 | 342 | 939,000 | 1,710 |
| 2005-04-13 | 353 | 357 | 339 | 347 | 1,366,000 | 1,735 |
| 2005-04-12 | 359 | 360 | 352 | 352 | 759,000 | 1,760 |
| 2005-04-11 | 368 | 368 | 361 | 361 | 557,000 | 1,805 |
| 2005-04-08 | 366 | 371 | 362 | 370 | 1,198,000 | 1,850 |
| 2005-04-07 | 363 | 366 | 360 | 365 | 1,019,000 | 1,825 |
| 2005-04-06 | 369 | 369 | 363 | 365 | 850,000 | 1,825 |
| 2005-04-05 | 369 | 372 | 364 | 367 | 2,072,000 | 1,835 |
| 2005-04-04 | 361 | 372 | 360 | 368 | 5,860,000 | 1,840 |
| 2005-04-01 | 343 | 358 | 339 | 357 | 3,072,000 | 1,785 |
| 2005-03-31 | 333 | 337 | 332 | 337 | 500,000 | 1,685 |
| 2005-03-30 | 331 | 336 | 326 | 327 | 796,000 | 1,635 |
| 2005-03-29 | 344 | 344 | 334 | 336 | 589,000 | 1,680 |
| 2005-03-28 | 340 | 345 | 337 | 343 | 562,000 | 1,715 |
| 2005-03-25 | 359 | 359 | 340 | 346 | 1,249,000 | 1,730 |
| 2005-03-24 | 361 | 362 | 355 | 357 | 672,000 | 1,785 |
| 2005-03-23 | 364 | 365 | 360 | 362 | 740,000 | 1,810 |
| 2005-03-22 | 369 | 369 | 364 | 364 | 908,000 | 1,820 |
| 2005-03-18 | 360 | 369 | 360 | 368 | 1,532,000 | 1,840 |
| 2005-03-17 | 364 | 364 | 358 | 359 | 983,000 | 1,795 |
| 2005-03-16 | 364 | 367 | 361 | 364 | 2,384,000 | 1,820 |
| 2005-03-15 | 355 | 365 | 355 | 359 | 2,609,000 | 1,795 |
| 2005-03-14 | 353 | 357 | 349 | 352 | 802,000 | 1,760 |
| 2005-03-11 | 348 | 357 | 348 | 355 | 1,991,000 | 1,775 |
| 2005-03-10 | 347 | 350 | 345 | 345 | 1,232,000 | 1,725 |
| 2005-03-09 | 352 | 356 | 346 | 348 | 1,673,000 | 1,740 |
| 2005-03-08 | 358 | 358 | 352 | 352 | 1,052,000 | 1,760 |
| 2005-03-07 | 357 | 362 | 355 | 356 | 2,152,000 | 1,780 |
| 2005-03-04 | 355 | 356 | 348 | 353 | 2,037,000 | 1,765 |
| 2005-03-03 | 357 | 357 | 350 | 354 | 1,367,000 | 1,770 |
| 2005-03-02 | 357 | 362 | 353 | 355 | 2,794,000 | 1,775 |
| 2005-03-01 | 344 | 360 | 343 | 360 | 5,428,000 | 1,800 |
| 2005-02-28 | 342 | 346 | 340 | 343 | 1,471,000 | 1,715 |
| 2005-02-25 | 342 | 344 | 338 | 341 | 1,231,000 | 1,705 |
| 2005-02-24 | 342 | 344 | 338 | 340 | 981,000 | 1,700 |
| 2005-02-23 | 337 | 343 | 337 | 341 | 1,325,000 | 1,705 |
| 2005-02-22 | 346 | 347 | 341 | 342 | 1,990,000 | 1,710 |
| 2005-02-21 | 347 | 352 | 344 | 350 | 4,283,000 | 1,750 |
| 2005-02-18 | 332 | 348 | 332 | 346 | 4,677,000 | 1,730 |
| 2005-02-17 | 332 | 337 | 331 | 333 | 1,241,000 | 1,665 |
| 2005-02-16 | 340 | 341 | 333 | 333 | 2,828,000 | 1,665 |
| 2005-02-15 | 346 | 351 | 339 | 340 | 4,135,000 | 1,700 |
| 2005-02-14 | 342 | 349 | 335 | 349 | 4,228,000 | 1,745 |
| 2005-02-10 | 334 | 344 | 333 | 339 | 5,172,000 | 1,695 |
| 2005-02-09 | 328 | 335 | 325 | 333 | 2,278,000 | 1,665 |
| 2005-02-08 | 335 | 337 | 328 | 330 | 2,200,000 | 1,650 |
| 2005-02-07 | 330 | 339 | 328 | 334 | 6,071,000 | 1,670 |
| 2005-02-04 | 321 | 324 | 317 | 322 | 1,572,000 | 1,610 |
| 2005-02-03 | 319 | 328 | 317 | 323 | 4,058,000 | 1,615 |
| 2005-02-02 | 308 | 327 | 308 | 322 | 8,108,000 | 1,610 |
| 2005-02-01 | 300 | 306 | 299 | 305 | 3,682,000 | 1,525 |
| 2005-01-31 | 297 | 298 | 294 | 298 | 865,000 | 1,490 |
| 2005-01-28 | 299 | 302 | 292 | 295 | 2,677,000 | 1,475 |
| 2005-01-27 | 284 | 300 | 283 | 300 | 6,431,000 | 1,500 |
| 2005-01-26 | 286 | 287 | 283 | 285 | 638,000 | 1,425 |
| 2005-01-25 | 283 | 285 | 281 | 284 | 665,000 | 1,420 |
| 2005-01-24 | 280 | 282 | 278 | 281 | 313,000 | 1,405 |
| 2005-01-21 | 280 | 282 | 279 | 281 | 338,000 | 1,405 |
| 2005-01-20 | 280 | 282 | 278 | 280 | 726,000 | 1,400 |
| 2005-01-19 | 285 | 286 | 282 | 282 | 862,000 | 1,410 |
| 2005-01-18 | 288 | 289 | 282 | 283 | 1,011,000 | 1,415 |
| 2005-01-17 | 283 | 288 | 283 | 287 | 1,280,000 | 1,435 |
| 2005-01-14 | 280 | 283 | 278 | 281 | 880,000 | 1,405 |
| 2005-01-13 | 284 | 285 | 281 | 281 | 764,000 | 1,405 |
| 2005-01-12 | 287 | 287 | 282 | 284 | 881,000 | 1,420 |
| 2005-01-11 | 284 | 286 | 283 | 286 | 620,000 | 1,430 |
| 2005-01-07 | 283 | 284 | 281 | 282 | 607,000 | 1,410 |
| 2005-01-06 | 282 | 283 | 280 | 281 | 1,010,000 | 1,405 |
| 2005-01-05 | 286 | 286 | 283 | 284 | 523,000 | 1,420 |
| 2005-01-04 | 282 | 285 | 281 | 285 | 264,000 | 1,425 |
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
