6330 東洋エンジニアリング(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 524 | 527 | 517 | 517 | 2,500,000 | 2,585 |
| 2006-12-28 | 510 | 510 | 499 | 504 | 1,189,000 | 2,520 |
| 2006-12-27 | 502 | 517 | 501 | 510 | 2,199,000 | 2,550 |
| 2006-12-26 | 483 | 498 | 478 | 496 | 1,140,000 | 2,480 |
| 2006-12-25 | 499 | 500 | 486 | 487 | 1,249,000 | 2,435 |
| 2006-12-22 | 491 | 499 | 485 | 499 | 1,576,000 | 2,495 |
| 2006-12-21 | 507 | 510 | 488 | 492 | 2,215,000 | 2,460 |
| 2006-12-20 | 492 | 509 | 491 | 507 | 1,231,000 | 2,535 |
| 2006-12-19 | 505 | 505 | 495 | 495 | 1,250,000 | 2,475 |
| 2006-12-18 | 513 | 516 | 505 | 509 | 1,395,000 | 2,545 |
| 2006-12-15 | 519 | 528 | 512 | 518 | 2,313,000 | 2,590 |
| 2006-12-14 | 515 | 516 | 501 | 516 | 4,086,000 | 2,580 |
| 2006-12-13 | 518 | 536 | 505 | 519 | 7,777,000 | 2,595 |
| 2006-12-12 | 500 | 531 | 500 | 528 | 10,466,000 | 2,640 |
| 2006-12-11 | 469 | 496 | 467 | 496 | 3,216,000 | 2,480 |
| 2006-12-08 | 466 | 470 | 460 | 466 | 1,490,000 | 2,330 |
| 2006-12-07 | 463 | 465 | 453 | 461 | 1,086,000 | 2,305 |
| 2006-12-06 | 463 | 465 | 456 | 463 | 794,000 | 2,315 |
| 2006-12-05 | 473 | 474 | 461 | 463 | 1,221,000 | 2,315 |
| 2006-12-04 | 465 | 469 | 460 | 469 | 1,018,000 | 2,345 |
| 2006-12-01 | 459 | 467 | 457 | 465 | 1,207,000 | 2,325 |
| 2006-11-30 | 450 | 458 | 448 | 458 | 944,000 | 2,290 |
| 2006-11-29 | 435 | 444 | 434 | 443 | 784,000 | 2,215 |
| 2006-11-28 | 420 | 430 | 414 | 430 | 886,000 | 2,150 |
| 2006-11-27 | 411 | 425 | 407 | 425 | 567,000 | 2,125 |
| 2006-11-24 | 420 | 421 | 410 | 416 | 919,000 | 2,080 |
| 2006-11-22 | 402 | 428 | 399 | 427 | 1,614,000 | 2,135 |
| 2006-11-21 | 414 | 423 | 404 | 405 | 1,433,000 | 2,025 |
| 2006-11-20 | 446 | 448 | 415 | 418 | 1,964,000 | 2,090 |
| 2006-11-17 | 456 | 459 | 443 | 443 | 1,096,000 | 2,215 |
| 2006-11-16 | 455 | 464 | 454 | 457 | 896,000 | 2,285 |
| 2006-11-15 | 463 | 463 | 452 | 456 | 1,032,000 | 2,280 |
| 2006-11-14 | 458 | 465 | 458 | 462 | 1,008,000 | 2,310 |
| 2006-11-13 | 470 | 473 | 450 | 454 | 1,748,000 | 2,270 |
| 2006-11-10 | 451 | 471 | 450 | 464 | 1,848,000 | 2,320 |
| 2006-11-09 | 462 | 465 | 450 | 453 | 1,688,000 | 2,265 |
| 2006-11-08 | 470 | 473 | 463 | 466 | 2,053,000 | 2,330 |
| 2006-11-07 | 480 | 483 | 469 | 469 | 2,025,000 | 2,345 |
| 2006-11-06 | 470 | 476 | 465 | 475 | 1,028,000 | 2,375 |
| 2006-11-02 | 464 | 476 | 463 | 470 | 1,348,000 | 2,350 |
| 2006-11-01 | 466 | 467 | 461 | 465 | 1,207,000 | 2,325 |
| 2006-10-31 | 460 | 466 | 456 | 464 | 2,131,000 | 2,320 |
| 2006-10-30 | 469 | 472 | 454 | 455 | 1,824,000 | 2,275 |
| 2006-10-27 | 482 | 486 | 472 | 479 | 1,500,000 | 2,395 |
| 2006-10-26 | 489 | 492 | 480 | 482 | 1,689,000 | 2,410 |
| 2006-10-25 | 488 | 496 | 479 | 484 | 4,161,000 | 2,420 |
| 2006-10-24 | 472 | 484 | 467 | 479 | 2,762,000 | 2,395 |
| 2006-10-23 | 457 | 462 | 454 | 462 | 1,410,000 | 2,310 |
| 2006-10-20 | 454 | 465 | 453 | 456 | 1,731,000 | 2,280 |
| 2006-10-19 | 465 | 468 | 452 | 454 | 1,860,000 | 2,270 |
| 2006-10-18 | 457 | 463 | 454 | 462 | 1,135,000 | 2,310 |
| 2006-10-17 | 477 | 477 | 463 | 466 | 900,000 | 2,330 |
| 2006-10-16 | 468 | 478 | 466 | 478 | 1,605,000 | 2,390 |
| 2006-10-13 | 450 | 464 | 450 | 464 | 1,230,000 | 2,320 |
| 2006-10-12 | 443 | 449 | 436 | 446 | 1,211,000 | 2,230 |
| 2006-10-11 | 454 | 456 | 442 | 443 | 1,800,000 | 2,215 |
| 2006-10-10 | 453 | 463 | 452 | 459 | 1,126,000 | 2,295 |
| 2006-10-06 | 466 | 471 | 457 | 463 | 831,000 | 2,315 |
| 2006-10-05 | 476 | 480 | 462 | 466 | 1,481,000 | 2,330 |
| 2006-10-04 | 495 | 495 | 465 | 469 | 1,882,000 | 2,345 |
| 2006-10-03 | 503 | 505 | 492 | 494 | 1,764,000 | 2,470 |
| 2006-10-02 | 489 | 498 | 480 | 498 | 2,079,000 | 2,490 |
| 2006-09-29 | 493 | 494 | 486 | 492 | 1,026,000 | 2,460 |
| 2006-09-28 | 479 | 493 | 470 | 493 | 1,983,000 | 2,465 |
| 2006-09-27 | 458 | 480 | 452 | 480 | 2,511,000 | 2,400 |
| 2006-09-26 | 444 | 453 | 444 | 448 | 1,293,000 | 2,240 |
| 2006-09-25 | 452 | 453 | 442 | 444 | 1,215,000 | 2,220 |
| 2006-09-22 | 455 | 459 | 454 | 455 | 1,192,000 | 2,275 |
| 2006-09-21 | 467 | 470 | 452 | 463 | 1,628,000 | 2,315 |
| 2006-09-20 | 469 | 472 | 458 | 465 | 1,464,000 | 2,325 |
| 2006-09-19 | 472 | 479 | 470 | 473 | 1,305,000 | 2,365 |
| 2006-09-15 | 482 | 483 | 466 | 475 | 1,483,000 | 2,375 |
| 2006-09-14 | 483 | 496 | 481 | 484 | 2,109,000 | 2,420 |
| 2006-09-13 | 503 | 506 | 477 | 478 | 3,710,000 | 2,390 |
| 2006-09-12 | 515 | 515 | 499 | 500 | 1,725,000 | 2,500 |
| 2006-09-11 | 533 | 533 | 515 | 517 | 1,890,000 | 2,585 |
| 2006-09-08 | 532 | 537 | 525 | 533 | 1,921,000 | 2,665 |
| 2006-09-07 | 535 | 540 | 528 | 536 | 1,883,000 | 2,680 |
| 2006-09-06 | 548 | 553 | 537 | 540 | 3,239,000 | 2,700 |
| 2006-09-05 | 537 | 545 | 532 | 544 | 2,107,000 | 2,720 |
| 2006-09-04 | 529 | 535 | 523 | 532 | 2,133,000 | 2,660 |
| 2006-09-01 | 507 | 518 | 507 | 516 | 2,177,000 | 2,580 |
| 2006-08-31 | 508 | 513 | 506 | 507 | 1,923,000 | 2,535 |
| 2006-08-30 | 514 | 519 | 506 | 507 | 1,234,000 | 2,535 |
| 2006-08-29 | 521 | 523 | 506 | 511 | 1,499,000 | 2,555 |
| 2006-08-28 | 525 | 527 | 513 | 516 | 1,282,000 | 2,580 |
| 2006-08-25 | 532 | 535 | 522 | 528 | 1,534,000 | 2,640 |
| 2006-08-24 | 543 | 545 | 533 | 537 | 1,098,000 | 2,685 |
| 2006-08-23 | 548 | 553 | 543 | 548 | 849,000 | 2,740 |
| 2006-08-22 | 542 | 551 | 542 | 550 | 1,391,000 | 2,750 |
| 2006-08-21 | 561 | 562 | 544 | 547 | 1,865,000 | 2,735 |
| 2006-08-18 | 544 | 561 | 540 | 558 | 4,156,000 | 2,790 |
| 2006-08-17 | 560 | 560 | 536 | 540 | 3,324,000 | 2,700 |
| 2006-08-16 | 541 | 561 | 538 | 548 | 5,640,000 | 2,740 |
| 2006-08-15 | 514 | 514 | 506 | 511 | 1,021,000 | 2,555 |
| 2006-08-14 | 498 | 515 | 498 | 514 | 820,000 | 2,570 |
| 2006-08-11 | 499 | 505 | 498 | 499 | 1,025,000 | 2,495 |
| 2006-08-10 | 501 | 509 | 494 | 498 | 2,583,000 | 2,490 |
| 2006-08-09 | 495 | 502 | 487 | 496 | 3,060,000 | 2,480 |
| 2006-08-08 | 530 | 539 | 487 | 503 | 3,702,000 | 2,515 |
| 2006-08-07 | 538 | 549 | 526 | 526 | 1,213,000 | 2,630 |
| 2006-08-04 | 545 | 552 | 541 | 548 | 1,194,000 | 2,740 |
| 2006-08-03 | 565 | 565 | 535 | 540 | 2,372,000 | 2,700 |
| 2006-08-02 | 544 | 561 | 540 | 556 | 3,486,000 | 2,780 |
| 2006-08-01 | 517 | 545 | 515 | 544 | 3,525,000 | 2,720 |
| 2006-07-31 | 530 | 530 | 508 | 515 | 3,409,000 | 2,575 |
| 2006-07-28 | 473 | 482 | 458 | 480 | 1,299,000 | 2,400 |
| 2006-07-27 | 458 | 473 | 449 | 472 | 1,085,000 | 2,360 |
| 2006-07-26 | 477 | 481 | 457 | 463 | 1,137,000 | 2,315 |
| 2006-07-25 | 486 | 489 | 472 | 474 | 979,000 | 2,370 |
| 2006-07-24 | 484 | 486 | 461 | 471 | 1,119,000 | 2,355 |
| 2006-07-21 | 493 | 499 | 487 | 494 | 735,000 | 2,470 |
| 2006-07-20 | 495 | 510 | 493 | 505 | 1,485,000 | 2,525 |
| 2006-07-19 | 483 | 497 | 469 | 473 | 2,021,000 | 2,365 |
| 2006-07-18 | 518 | 518 | 468 | 478 | 2,460,000 | 2,390 |
| 2006-07-14 | 534 | 537 | 522 | 526 | 1,402,000 | 2,630 |
| 2006-07-13 | 540 | 555 | 535 | 544 | 1,182,000 | 2,720 |
| 2006-07-12 | 562 | 563 | 550 | 552 | 844,000 | 2,760 |
| 2006-07-11 | 575 | 579 | 556 | 562 | 1,167,000 | 2,810 |
| 2006-07-10 | 554 | 573 | 543 | 571 | 1,682,000 | 2,855 |
| 2006-07-07 | 593 | 593 | 577 | 578 | 960,000 | 2,890 |
| 2006-07-06 | 595 | 601 | 583 | 585 | 1,113,000 | 2,925 |
| 2006-07-05 | 594 | 604 | 593 | 594 | 1,079,000 | 2,970 |
| 2006-07-04 | 612 | 614 | 601 | 603 | 1,251,000 | 3,015 |
| 2006-07-03 | 600 | 608 | 596 | 606 | 1,523,000 | 3,030 |
| 2006-06-30 | 601 | 603 | 588 | 595 | 1,986,000 | 2,975 |
| 2006-06-29 | 584 | 592 | 582 | 587 | 1,211,000 | 2,935 |
| 2006-06-28 | 591 | 594 | 581 | 585 | 1,168,000 | 2,925 |
| 2006-06-27 | 609 | 612 | 599 | 602 | 1,025,000 | 3,010 |
| 2006-06-26 | 595 | 614 | 591 | 608 | 1,768,000 | 3,040 |
| 2006-06-23 | 588 | 597 | 581 | 597 | 863,000 | 2,985 |
| 2006-06-22 | 582 | 595 | 578 | 595 | 1,438,000 | 2,975 |
| 2006-06-21 | 579 | 579 | 565 | 572 | 999,000 | 2,860 |
| 2006-06-20 | 585 | 589 | 570 | 574 | 2,509,000 | 2,870 |
| 2006-06-19 | 625 | 629 | 587 | 589 | 4,415,000 | 2,945 |
| 2006-06-16 | 629 | 636 | 618 | 633 | 1,879,000 | 3,165 |
| 2006-06-15 | 606 | 609 | 584 | 593 | 1,166,000 | 2,965 |
| 2006-06-14 | 560 | 582 | 555 | 576 | 1,851,000 | 2,880 |
| 2006-06-13 | 578 | 586 | 564 | 565 | 1,135,000 | 2,825 |
| 2006-06-12 | 579 | 598 | 574 | 591 | 2,415,000 | 2,955 |
| 2006-06-09 | 595 | 610 | 576 | 589 | 2,614,000 | 2,945 |
| 2006-06-08 | 589 | 595 | 566 | 575 | 2,063,000 | 2,875 |
| 2006-06-07 | 644 | 648 | 608 | 613 | 1,813,000 | 3,065 |
| 2006-06-06 | 654 | 666 | 646 | 652 | 735,000 | 3,260 |
| 2006-06-05 | 666 | 675 | 651 | 674 | 968,000 | 3,370 |
| 2006-06-02 | 657 | 671 | 614 | 666 | 2,602,000 | 3,330 |
| 2006-06-01 | 700 | 705 | 666 | 667 | 1,274,000 | 3,335 |
| 2006-05-31 | 692 | 703 | 690 | 693 | 1,132,000 | 3,465 |
| 2006-05-30 | 722 | 723 | 706 | 712 | 3,411,000 | 3,560 |
| 2006-05-29 | 698 | 699 | 681 | 682 | 778,000 | 3,410 |
| 2006-05-26 | 700 | 720 | 688 | 688 | 3,842,000 | 3,440 |
| 2006-05-25 | 668 | 669 | 654 | 656 | 900,000 | 3,280 |
| 2006-05-24 | 661 | 669 | 654 | 668 | 1,412,000 | 3,340 |
| 2006-05-23 | 669 | 669 | 647 | 649 | 2,332,000 | 3,245 |
| 2006-05-22 | 691 | 712 | 673 | 674 | 1,245,000 | 3,370 |
| 2006-05-19 | 692 | 698 | 678 | 688 | 1,499,000 | 3,440 |
| 2006-05-18 | 683 | 701 | 682 | 699 | 1,764,000 | 3,495 |
| 2006-05-17 | 700 | 725 | 687 | 703 | 2,328,000 | 3,515 |
| 2006-05-16 | 739 | 739 | 696 | 698 | 5,518,000 | 3,490 |
| 2006-05-15 | 688 | 776 | 688 | 741 | 14,594,000 | 3,705 |
| 2006-05-12 | 630 | 736 | 622 | 708 | 11,011,000 | 3,540 |
| 2006-05-11 | 652 | 659 | 635 | 636 | 845,000 | 3,180 |
| 2006-05-10 | 665 | 669 | 646 | 651 | 1,091,000 | 3,255 |
| 2006-05-09 | 673 | 675 | 666 | 667 | 993,000 | 3,335 |
| 2006-05-08 | 689 | 693 | 673 | 676 | 869,000 | 3,380 |
| 2006-05-02 | 670 | 685 | 669 | 684 | 596,000 | 3,420 |
| 2006-05-01 | 680 | 680 | 667 | 670 | 958,000 | 3,350 |
| 2006-04-28 | 700 | 701 | 681 | 686 | 981,000 | 3,430 |
| 2006-04-27 | 705 | 710 | 700 | 703 | 416,000 | 3,515 |
| 2006-04-26 | 710 | 710 | 693 | 699 | 875,000 | 3,495 |
| 2006-04-25 | 705 | 717 | 696 | 703 | 1,051,000 | 3,515 |
| 2006-04-24 | 735 | 735 | 707 | 708 | 630,000 | 3,540 |
| 2006-04-21 | 755 | 755 | 740 | 742 | 588,000 | 3,710 |
| 2006-04-20 | 759 | 768 | 747 | 750 | 1,275,000 | 3,750 |
| 2006-04-19 | 751 | 763 | 743 | 749 | 723,000 | 3,745 |
| 2006-04-18 | 719 | 745 | 719 | 741 | 500,000 | 3,705 |
| 2006-04-17 | 751 | 751 | 728 | 729 | 735,000 | 3,645 |
| 2006-04-14 | 752 | 754 | 739 | 740 | 640,000 | 3,700 |
| 2006-04-13 | 778 | 783 | 744 | 748 | 1,530,000 | 3,740 |
| 2006-04-12 | 773 | 787 | 772 | 772 | 1,131,000 | 3,860 |
| 2006-04-11 | 791 | 798 | 764 | 790 | 1,549,000 | 3,950 |
| 2006-04-10 | 761 | 803 | 756 | 789 | 3,914,000 | 3,945 |
| 2006-04-07 | 739 | 765 | 736 | 762 | 5,437,000 | 3,810 |
| 2006-04-06 | 714 | 724 | 707 | 719 | 752,000 | 3,595 |
| 2006-04-05 | 737 | 737 | 700 | 707 | 1,125,000 | 3,535 |
| 2006-04-04 | 730 | 739 | 727 | 727 | 1,197,000 | 3,635 |
| 2006-04-03 | 717 | 729 | 714 | 726 | 575,000 | 3,630 |
| 2006-03-31 | 720 | 722 | 713 | 719 | 550,000 | 3,595 |
| 2006-03-30 | 723 | 732 | 717 | 723 | 1,379,000 | 3,615 |
| 2006-03-29 | 689 | 716 | 684 | 713 | 849,000 | 3,565 |
| 2006-03-28 | 684 | 695 | 672 | 687 | 515,000 | 3,435 |
| 2006-03-27 | 698 | 704 | 684 | 687 | 588,000 | 3,435 |
| 2006-03-24 | 696 | 697 | 686 | 691 | 515,000 | 3,455 |
| 2006-03-23 | 724 | 724 | 697 | 697 | 748,000 | 3,485 |
| 2006-03-22 | 711 | 713 | 699 | 710 | 843,000 | 3,550 |
| 2006-03-20 | 689 | 713 | 686 | 701 | 779,000 | 3,505 |
| 2006-03-17 | 693 | 697 | 675 | 689 | 989,000 | 3,445 |
| 2006-03-16 | 717 | 721 | 697 | 700 | 2,761,000 | 3,500 |
| 2006-03-15 | 687 | 738 | 682 | 716 | 8,652,000 | 3,580 |
| 2006-03-14 | 657 | 660 | 645 | 647 | 691,000 | 3,235 |
| 2006-03-13 | 635 | 649 | 632 | 648 | 729,000 | 3,240 |
| 2006-03-10 | 638 | 644 | 625 | 627 | 1,279,000 | 3,135 |
| 2006-03-09 | 607 | 638 | 606 | 630 | 1,427,000 | 3,150 |
| 2006-03-08 | 615 | 618 | 595 | 603 | 1,923,000 | 3,015 |
| 2006-03-07 | 640 | 647 | 628 | 635 | 608,000 | 3,175 |
| 2006-03-06 | 630 | 644 | 613 | 640 | 1,134,000 | 3,200 |
| 2006-03-03 | 639 | 665 | 621 | 627 | 1,373,000 | 3,135 |
| 2006-03-02 | 675 | 687 | 642 | 649 | 1,152,000 | 3,245 |
| 2006-03-01 | 662 | 680 | 662 | 672 | 1,113,000 | 3,360 |
| 2006-02-28 | 700 | 704 | 655 | 688 | 1,119,000 | 3,440 |
| 2006-02-27 | 715 | 733 | 695 | 695 | 1,523,000 | 3,475 |
| 2006-02-24 | 705 | 710 | 697 | 699 | 677,000 | 3,495 |
| 2006-02-23 | 704 | 719 | 695 | 704 | 1,237,000 | 3,520 |
| 2006-02-22 | 660 | 715 | 653 | 714 | 2,617,000 | 3,570 |
| 2006-02-21 | 602 | 642 | 602 | 642 | 1,497,000 | 3,210 |
| 2006-02-20 | 632 | 636 | 592 | 602 | 2,211,000 | 3,010 |
| 2006-02-17 | 651 | 694 | 632 | 639 | 2,187,000 | 3,195 |
| 2006-02-16 | 677 | 691 | 642 | 650 | 2,535,000 | 3,250 |
| 2006-02-15 | 695 | 709 | 678 | 682 | 1,636,000 | 3,410 |
| 2006-02-14 | 662 | 697 | 618 | 671 | 2,870,000 | 3,355 |
| 2006-02-13 | 727 | 737 | 666 | 682 | 1,738,000 | 3,410 |
| 2006-02-10 | 760 | 785 | 728 | 753 | 2,251,000 | 3,765 |
| 2006-02-09 | 803 | 804 | 735 | 759 | 2,195,000 | 3,795 |
| 2006-02-08 | 806 | 816 | 770 | 783 | 2,473,000 | 3,915 |
| 2006-02-07 | 811 | 827 | 807 | 817 | 1,240,000 | 4,085 |
| 2006-02-06 | 819 | 822 | 806 | 815 | 1,599,000 | 4,075 |
| 2006-02-03 | 838 | 844 | 815 | 820 | 2,110,000 | 4,100 |
| 2006-02-02 | 836 | 863 | 830 | 848 | 5,060,000 | 4,240 |
| 2006-02-01 | 806 | 835 | 801 | 835 | 2,589,000 | 4,175 |
| 2006-01-31 | 793 | 841 | 793 | 809 | 5,096,000 | 4,045 |
| 2006-01-30 | 821 | 827 | 792 | 797 | 2,498,000 | 3,985 |
| 2006-01-27 | 836 | 839 | 793 | 817 | 3,200,000 | 4,085 |
| 2006-01-26 | 830 | 855 | 813 | 826 | 3,943,000 | 4,130 |
| 2006-01-25 | 770 | 837 | 761 | 830 | 7,005,000 | 4,150 |
| 2006-01-24 | 795 | 803 | 760 | 766 | 3,856,000 | 3,830 |
| 2006-01-23 | 747 | 825 | 747 | 790 | 11,195,000 | 3,950 |
| 2006-01-20 | 776 | 786 | 735 | 777 | 9,090,000 | 3,885 |
| 2006-01-19 | 670 | 726 | 666 | 726 | 4,501,000 | 3,630 |
| 2006-01-18 | 680 | 685 | 590 | 626 | 3,841,000 | 3,130 |
| 2006-01-17 | 683 | 724 | 678 | 690 | 7,982,000 | 3,450 |
| 2006-01-16 | 634 | 714 | 632 | 713 | 17,003,000 | 3,565 |
| 2006-01-13 | 613 | 620 | 607 | 614 | 567,000 | 3,070 |
| 2006-01-12 | 615 | 623 | 606 | 621 | 868,000 | 3,105 |
| 2006-01-11 | 621 | 622 | 604 | 615 | 817,000 | 3,075 |
| 2006-01-10 | 633 | 633 | 614 | 617 | 1,528,000 | 3,085 |
| 2006-01-06 | 640 | 640 | 620 | 627 | 2,156,000 | 3,135 |
| 2006-01-05 | 650 | 656 | 635 | 641 | 9,510,000 | 3,205 |
| 2006-01-04 | 596 | 615 | 592 | 613 | 1,615,000 | 3,065 |
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
