6330 東洋エンジニアリング(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 565 | 572 | 553 | 555 | 904,000 | 2,775 |
| 2007-12-27 | 578 | 580 | 571 | 575 | 1,019,000 | 2,875 |
| 2007-12-26 | 573 | 579 | 565 | 577 | 983,000 | 2,885 |
| 2007-12-25 | 581 | 582 | 563 | 573 | 1,053,000 | 2,865 |
| 2007-12-21 | 557 | 558 | 540 | 553 | 2,252,000 | 2,765 |
| 2007-12-20 | 573 | 585 | 556 | 558 | 1,962,000 | 2,790 |
| 2007-12-19 | 583 | 596 | 563 | 563 | 2,683,000 | 2,815 |
| 2007-12-18 | 581 | 600 | 572 | 588 | 2,462,000 | 2,940 |
| 2007-12-17 | 622 | 622 | 594 | 594 | 1,548,000 | 2,970 |
| 2007-12-14 | 634 | 641 | 621 | 627 | 2,564,000 | 3,135 |
| 2007-12-13 | 665 | 672 | 616 | 624 | 5,142,000 | 3,120 |
| 2007-12-12 | 680 | 698 | 680 | 693 | 1,259,000 | 3,465 |
| 2007-12-11 | 706 | 708 | 692 | 697 | 1,238,000 | 3,485 |
| 2007-12-10 | 689 | 711 | 685 | 710 | 4,736,000 | 3,550 |
| 2007-12-07 | 690 | 692 | 678 | 687 | 1,028,000 | 3,435 |
| 2007-12-06 | 692 | 692 | 671 | 685 | 1,178,000 | 3,425 |
| 2007-12-05 | 659 | 681 | 650 | 679 | 2,271,000 | 3,395 |
| 2007-12-04 | 681 | 684 | 656 | 657 | 1,688,000 | 3,285 |
| 2007-12-03 | 679 | 695 | 667 | 691 | 2,551,000 | 3,455 |
| 2007-11-30 | 645 | 670 | 643 | 669 | 2,018,000 | 3,345 |
| 2007-11-29 | 654 | 659 | 636 | 642 | 1,892,000 | 3,210 |
| 2007-11-28 | 650 | 661 | 631 | 634 | 1,666,000 | 3,170 |
| 2007-11-27 | 623 | 664 | 620 | 648 | 2,240,000 | 3,240 |
| 2007-11-26 | 610 | 647 | 610 | 633 | 1,849,000 | 3,165 |
| 2007-11-22 | 597 | 618 | 583 | 604 | 1,526,000 | 3,020 |
| 2007-11-21 | 634 | 645 | 608 | 610 | 1,780,000 | 3,050 |
| 2007-11-20 | 600 | 640 | 587 | 640 | 2,401,000 | 3,200 |
| 2007-11-19 | 668 | 680 | 616 | 620 | 2,889,000 | 3,100 |
| 2007-11-16 | 672 | 680 | 660 | 672 | 1,788,000 | 3,360 |
| 2007-11-15 | 671 | 702 | 671 | 682 | 3,743,000 | 3,410 |
| 2007-11-14 | 647 | 689 | 645 | 681 | 6,263,000 | 3,405 |
| 2007-11-13 | 553 | 623 | 549 | 607 | 4,372,000 | 3,035 |
| 2007-11-12 | 560 | 565 | 532 | 544 | 3,535,000 | 2,720 |
| 2007-11-09 | 603 | 618 | 586 | 588 | 1,687,000 | 2,940 |
| 2007-11-08 | 615 | 618 | 583 | 603 | 2,345,000 | 3,015 |
| 2007-11-07 | 654 | 661 | 645 | 646 | 767,000 | 3,230 |
| 2007-11-06 | 644 | 668 | 641 | 649 | 973,000 | 3,245 |
| 2007-11-05 | 678 | 679 | 650 | 656 | 1,095,000 | 3,280 |
| 2007-11-02 | 676 | 689 | 673 | 680 | 1,105,000 | 3,400 |
| 2007-11-01 | 706 | 719 | 692 | 698 | 1,262,000 | 3,490 |
| 2007-10-31 | 702 | 703 | 692 | 702 | 1,225,000 | 3,510 |
| 2007-10-30 | 706 | 706 | 684 | 705 | 1,815,000 | 3,525 |
| 2007-10-29 | 679 | 705 | 677 | 699 | 1,890,000 | 3,495 |
| 2007-10-26 | 645 | 687 | 635 | 669 | 1,981,000 | 3,345 |
| 2007-10-25 | 666 | 670 | 634 | 639 | 1,498,000 | 3,195 |
| 2007-10-24 | 665 | 676 | 659 | 662 | 1,126,000 | 3,310 |
| 2007-10-23 | 664 | 676 | 660 | 663 | 940,000 | 3,315 |
| 2007-10-22 | 650 | 670 | 640 | 668 | 1,820,000 | 3,340 |
| 2007-10-19 | 687 | 703 | 682 | 690 | 2,504,000 | 3,450 |
| 2007-10-18 | 665 | 692 | 664 | 690 | 1,633,000 | 3,450 |
| 2007-10-17 | 673 | 673 | 649 | 664 | 1,805,000 | 3,320 |
| 2007-10-16 | 658 | 682 | 655 | 673 | 1,693,000 | 3,365 |
| 2007-10-15 | 669 | 671 | 662 | 669 | 716,000 | 3,345 |
| 2007-10-12 | 655 | 670 | 654 | 664 | 1,438,000 | 3,320 |
| 2007-10-11 | 654 | 661 | 647 | 660 | 886,000 | 3,300 |
| 2007-10-10 | 660 | 662 | 648 | 653 | 781,000 | 3,265 |
| 2007-10-09 | 657 | 664 | 655 | 655 | 1,101,000 | 3,275 |
| 2007-10-05 | 635 | 652 | 635 | 645 | 1,042,000 | 3,225 |
| 2007-10-04 | 635 | 643 | 632 | 636 | 1,023,000 | 3,180 |
| 2007-10-03 | 633 | 637 | 625 | 632 | 974,000 | 3,160 |
| 2007-10-02 | 632 | 634 | 621 | 625 | 1,872,000 | 3,125 |
| 2007-10-01 | 637 | 650 | 607 | 619 | 3,496,000 | 3,095 |
| 2007-09-28 | 656 | 664 | 651 | 657 | 1,174,000 | 3,285 |
| 2007-09-27 | 629 | 654 | 629 | 650 | 2,437,000 | 3,250 |
| 2007-09-26 | 614 | 626 | 613 | 622 | 1,447,000 | 3,110 |
| 2007-09-25 | 615 | 619 | 596 | 619 | 1,313,000 | 3,095 |
| 2007-09-21 | 615 | 619 | 602 | 605 | 1,145,000 | 3,025 |
| 2007-09-20 | 630 | 634 | 613 | 621 | 1,341,000 | 3,105 |
| 2007-09-19 | 615 | 626 | 614 | 625 | 895,000 | 3,125 |
| 2007-09-18 | 602 | 612 | 597 | 598 | 877,000 | 2,990 |
| 2007-09-14 | 594 | 611 | 592 | 611 | 1,302,000 | 3,055 |
| 2007-09-13 | 603 | 607 | 589 | 593 | 1,245,000 | 2,965 |
| 2007-09-12 | 598 | 610 | 581 | 586 | 1,402,000 | 2,930 |
| 2007-09-11 | 588 | 595 | 573 | 591 | 1,227,000 | 2,955 |
| 2007-09-10 | 590 | 596 | 586 | 589 | 1,049,000 | 2,945 |
| 2007-09-07 | 615 | 623 | 606 | 613 | 1,124,000 | 3,065 |
| 2007-09-06 | 600 | 616 | 593 | 615 | 1,549,000 | 3,075 |
| 2007-09-05 | 641 | 648 | 617 | 620 | 1,350,000 | 3,100 |
| 2007-09-04 | 642 | 648 | 635 | 640 | 942,000 | 3,200 |
| 2007-09-03 | 638 | 654 | 638 | 647 | 1,580,000 | 3,235 |
| 2007-08-31 | 608 | 638 | 605 | 638 | 2,318,000 | 3,190 |
| 2007-08-30 | 610 | 615 | 601 | 607 | 1,041,000 | 3,035 |
| 2007-08-29 | 585 | 604 | 583 | 599 | 1,556,000 | 2,995 |
| 2007-08-28 | 596 | 624 | 592 | 615 | 1,837,000 | 3,075 |
| 2007-08-27 | 620 | 627 | 599 | 600 | 1,716,000 | 3,000 |
| 2007-08-24 | 621 | 623 | 607 | 614 | 1,499,000 | 3,070 |
| 2007-08-23 | 598 | 614 | 596 | 614 | 1,264,000 | 3,070 |
| 2007-08-22 | 579 | 587 | 567 | 580 | 1,669,000 | 2,900 |
| 2007-08-21 | 558 | 583 | 548 | 583 | 1,851,000 | 2,915 |
| 2007-08-20 | 581 | 590 | 558 | 563 | 3,036,000 | 2,815 |
| 2007-08-17 | 589 | 593 | 513 | 517 | 3,392,000 | 2,585 |
| 2007-08-16 | 597 | 603 | 582 | 599 | 1,978,000 | 2,995 |
| 2007-08-15 | 612 | 629 | 606 | 607 | 1,855,000 | 3,035 |
| 2007-08-14 | 643 | 645 | 618 | 632 | 2,130,000 | 3,160 |
| 2007-08-13 | 601 | 651 | 600 | 635 | 4,039,000 | 3,175 |
| 2007-08-10 | 608 | 615 | 584 | 589 | 3,822,000 | 2,945 |
| 2007-08-09 | 654 | 663 | 610 | 610 | 6,917,000 | 3,050 |
| 2007-08-08 | 701 | 706 | 656 | 664 | 3,642,000 | 3,320 |
| 2007-08-07 | 732 | 746 | 694 | 696 | 4,921,000 | 3,480 |
| 2007-08-06 | 687 | 719 | 686 | 719 | 2,818,000 | 3,595 |
| 2007-08-03 | 674 | 693 | 666 | 687 | 2,180,000 | 3,435 |
| 2007-08-02 | 667 | 679 | 651 | 666 | 1,623,000 | 3,330 |
| 2007-08-01 | 675 | 679 | 656 | 657 | 1,082,000 | 3,285 |
| 2007-07-31 | 694 | 695 | 675 | 679 | 1,232,000 | 3,395 |
| 2007-07-30 | 658 | 688 | 652 | 685 | 1,419,000 | 3,425 |
| 2007-07-27 | 646 | 669 | 645 | 660 | 1,984,000 | 3,300 |
| 2007-07-26 | 696 | 698 | 672 | 673 | 1,905,000 | 3,365 |
| 2007-07-25 | 689 | 701 | 685 | 700 | 2,201,000 | 3,500 |
| 2007-07-24 | 728 | 733 | 707 | 709 | 2,196,000 | 3,545 |
| 2007-07-23 | 723 | 732 | 722 | 731 | 1,138,000 | 3,655 |
| 2007-07-20 | 742 | 747 | 734 | 736 | 1,053,000 | 3,680 |
| 2007-07-19 | 741 | 745 | 735 | 742 | 1,051,000 | 3,710 |
| 2007-07-18 | 747 | 747 | 733 | 735 | 1,219,000 | 3,675 |
| 2007-07-17 | 745 | 754 | 741 | 745 | 988,000 | 3,725 |
| 2007-07-13 | 753 | 755 | 740 | 746 | 1,272,000 | 3,730 |
| 2007-07-12 | 755 | 769 | 737 | 743 | 2,501,000 | 3,715 |
| 2007-07-11 | 748 | 758 | 742 | 750 | 1,248,000 | 3,750 |
| 2007-07-10 | 755 | 757 | 750 | 753 | 878,000 | 3,765 |
| 2007-07-09 | 757 | 760 | 751 | 753 | 1,196,000 | 3,765 |
| 2007-07-06 | 758 | 759 | 749 | 757 | 1,119,000 | 3,785 |
| 2007-07-05 | 759 | 770 | 756 | 759 | 1,366,000 | 3,795 |
| 2007-07-04 | 766 | 772 | 756 | 759 | 1,745,000 | 3,795 |
| 2007-07-03 | 773 | 776 | 762 | 766 | 1,367,000 | 3,830 |
| 2007-07-02 | 756 | 771 | 750 | 770 | 1,602,000 | 3,850 |
| 2007-06-29 | 756 | 757 | 750 | 753 | 1,241,000 | 3,765 |
| 2007-06-28 | 736 | 754 | 734 | 753 | 1,466,000 | 3,765 |
| 2007-06-27 | 747 | 749 | 726 | 731 | 2,323,000 | 3,655 |
| 2007-06-26 | 763 | 764 | 742 | 749 | 2,423,000 | 3,745 |
| 2007-06-25 | 763 | 773 | 751 | 753 | 1,482,000 | 3,765 |
| 2007-06-22 | 781 | 781 | 765 | 775 | 1,316,000 | 3,875 |
| 2007-06-21 | 776 | 782 | 775 | 781 | 1,695,000 | 3,905 |
| 2007-06-20 | 790 | 794 | 780 | 785 | 3,785,000 | 3,925 |
| 2007-06-19 | 772 | 780 | 770 | 774 | 1,377,000 | 3,870 |
| 2007-06-18 | 783 | 784 | 771 | 776 | 1,221,000 | 3,880 |
| 2007-06-15 | 766 | 774 | 763 | 773 | 2,066,000 | 3,865 |
| 2007-06-14 | 759 | 766 | 750 | 756 | 1,674,000 | 3,780 |
| 2007-06-13 | 722 | 751 | 721 | 749 | 3,194,000 | 3,745 |
| 2007-06-12 | 745 | 750 | 727 | 732 | 1,922,000 | 3,660 |
| 2007-06-11 | 777 | 778 | 727 | 743 | 3,135,000 | 3,715 |
| 2007-06-08 | 771 | 774 | 760 | 764 | 2,485,000 | 3,820 |
| 2007-06-07 | 753 | 782 | 753 | 779 | 2,644,000 | 3,895 |
| 2007-06-06 | 755 | 769 | 750 | 767 | 1,683,000 | 3,835 |
| 2007-06-05 | 766 | 773 | 753 | 757 | 1,897,000 | 3,785 |
| 2007-06-04 | 759 | 770 | 752 | 762 | 2,571,000 | 3,810 |
| 2007-06-01 | 755 | 756 | 747 | 749 | 1,991,000 | 3,745 |
| 2007-05-31 | 745 | 754 | 743 | 750 | 3,014,000 | 3,750 |
| 2007-05-30 | 744 | 749 | 729 | 738 | 2,620,000 | 3,690 |
| 2007-05-29 | 726 | 749 | 725 | 746 | 4,259,000 | 3,730 |
| 2007-05-28 | 730 | 735 | 723 | 725 | 1,793,000 | 3,625 |
| 2007-05-25 | 720 | 724 | 702 | 723 | 2,692,000 | 3,615 |
| 2007-05-24 | 725 | 737 | 722 | 730 | 2,338,000 | 3,650 |
| 2007-05-23 | 727 | 744 | 725 | 732 | 5,624,000 | 3,660 |
| 2007-05-22 | 705 | 728 | 703 | 725 | 3,482,000 | 3,625 |
| 2007-05-21 | 696 | 708 | 691 | 704 | 1,937,000 | 3,520 |
| 2007-05-18 | 709 | 714 | 680 | 693 | 4,361,000 | 3,465 |
| 2007-05-17 | 693 | 706 | 683 | 700 | 2,957,000 | 3,500 |
| 2007-05-16 | 674 | 693 | 674 | 688 | 3,595,000 | 3,440 |
| 2007-05-15 | 699 | 699 | 672 | 674 | 5,069,000 | 3,370 |
| 2007-05-14 | 703 | 741 | 681 | 698 | 10,178,000 | 3,490 |
| 2007-05-11 | 700 | 706 | 689 | 691 | 2,364,000 | 3,455 |
| 2007-05-10 | 708 | 713 | 705 | 707 | 2,054,000 | 3,535 |
| 2007-05-09 | 693 | 706 | 693 | 706 | 2,851,000 | 3,530 |
| 2007-05-08 | 685 | 705 | 683 | 694 | 5,987,000 | 3,470 |
| 2007-05-07 | 684 | 689 | 677 | 679 | 3,847,000 | 3,395 |
| 2007-05-02 | 673 | 680 | 663 | 676 | 3,781,000 | 3,380 |
| 2007-05-01 | 675 | 680 | 662 | 665 | 3,379,000 | 3,325 |
| 2007-04-27 | 653 | 673 | 651 | 673 | 4,704,000 | 3,365 |
| 2007-04-26 | 651 | 656 | 640 | 653 | 1,698,000 | 3,265 |
| 2007-04-25 | 655 | 655 | 642 | 645 | 2,780,000 | 3,225 |
| 2007-04-24 | 635 | 659 | 630 | 658 | 4,137,000 | 3,290 |
| 2007-04-23 | 635 | 638 | 621 | 638 | 2,777,000 | 3,190 |
| 2007-04-20 | 637 | 643 | 623 | 628 | 1,922,000 | 3,140 |
| 2007-04-19 | 642 | 650 | 623 | 636 | 2,045,000 | 3,180 |
| 2007-04-18 | 640 | 648 | 636 | 644 | 1,586,000 | 3,220 |
| 2007-04-17 | 656 | 659 | 631 | 637 | 2,258,000 | 3,185 |
| 2007-04-16 | 649 | 654 | 640 | 649 | 2,163,000 | 3,245 |
| 2007-04-13 | 666 | 674 | 640 | 640 | 5,348,000 | 3,200 |
| 2007-04-12 | 650 | 662 | 646 | 661 | 3,001,000 | 3,305 |
| 2007-04-11 | 656 | 656 | 640 | 656 | 3,022,000 | 3,280 |
| 2007-04-10 | 656 | 659 | 645 | 653 | 4,572,000 | 3,265 |
| 2007-04-09 | 638 | 667 | 635 | 666 | 13,906,000 | 3,330 |
| 2007-04-06 | 621 | 628 | 615 | 628 | 2,381,000 | 3,140 |
| 2007-04-05 | 620 | 627 | 612 | 619 | 2,070,000 | 3,095 |
| 2007-04-04 | 615 | 619 | 608 | 618 | 2,192,000 | 3,090 |
| 2007-04-03 | 606 | 612 | 602 | 609 | 1,976,000 | 3,045 |
| 2007-04-02 | 613 | 621 | 596 | 601 | 3,611,000 | 3,005 |
| 2007-03-30 | 620 | 625 | 614 | 615 | 1,905,000 | 3,075 |
| 2007-03-29 | 614 | 620 | 602 | 614 | 3,406,000 | 3,070 |
| 2007-03-28 | 627 | 638 | 616 | 620 | 4,198,000 | 3,100 |
| 2007-03-27 | 604 | 631 | 599 | 626 | 6,518,000 | 3,130 |
| 2007-03-26 | 593 | 600 | 587 | 598 | 1,158,000 | 2,990 |
| 2007-03-23 | 602 | 602 | 592 | 597 | 1,299,000 | 2,985 |
| 2007-03-22 | 593 | 600 | 591 | 595 | 1,730,000 | 2,975 |
| 2007-03-20 | 584 | 590 | 582 | 584 | 1,093,000 | 2,920 |
| 2007-03-19 | 572 | 583 | 570 | 579 | 1,008,000 | 2,895 |
| 2007-03-16 | 589 | 589 | 565 | 572 | 1,838,000 | 2,860 |
| 2007-03-15 | 578 | 595 | 572 | 589 | 1,865,000 | 2,945 |
| 2007-03-14 | 565 | 574 | 559 | 561 | 2,011,000 | 2,805 |
| 2007-03-13 | 590 | 597 | 580 | 580 | 2,216,000 | 2,900 |
| 2007-03-12 | 592 | 597 | 584 | 587 | 1,784,000 | 2,935 |
| 2007-03-09 | 594 | 596 | 582 | 587 | 1,542,000 | 2,935 |
| 2007-03-08 | 557 | 590 | 557 | 589 | 1,680,000 | 2,945 |
| 2007-03-07 | 582 | 585 | 557 | 559 | 1,949,000 | 2,795 |
| 2007-03-06 | 532 | 564 | 532 | 562 | 2,187,000 | 2,810 |
| 2007-03-05 | 563 | 568 | 529 | 532 | 3,021,000 | 2,660 |
| 2007-03-02 | 583 | 589 | 567 | 583 | 2,109,000 | 2,915 |
| 2007-03-01 | 590 | 602 | 569 | 583 | 2,602,000 | 2,915 |
| 2007-02-28 | 548 | 594 | 548 | 586 | 3,522,000 | 2,930 |
| 2007-02-27 | 624 | 624 | 608 | 618 | 1,856,000 | 3,090 |
| 2007-02-26 | 626 | 631 | 617 | 624 | 1,886,000 | 3,120 |
| 2007-02-23 | 618 | 624 | 612 | 622 | 1,927,000 | 3,110 |
| 2007-02-22 | 611 | 618 | 606 | 618 | 2,577,000 | 3,090 |
| 2007-02-21 | 595 | 604 | 585 | 601 | 3,143,000 | 3,005 |
| 2007-02-20 | 588 | 597 | 585 | 594 | 2,234,000 | 2,970 |
| 2007-02-19 | 574 | 593 | 572 | 589 | 2,693,000 | 2,945 |
| 2007-02-16 | 570 | 578 | 566 | 568 | 1,474,000 | 2,840 |
| 2007-02-15 | 587 | 588 | 572 | 576 | 1,111,000 | 2,880 |
| 2007-02-14 | 586 | 594 | 582 | 583 | 1,686,000 | 2,915 |
| 2007-02-13 | 561 | 585 | 560 | 580 | 1,825,000 | 2,900 |
| 2007-02-09 | 551 | 564 | 549 | 561 | 1,689,000 | 2,805 |
| 2007-02-08 | 568 | 574 | 553 | 559 | 1,119,000 | 2,795 |
| 2007-02-07 | 573 | 579 | 563 | 567 | 1,137,000 | 2,835 |
| 2007-02-06 | 570 | 580 | 565 | 571 | 1,387,000 | 2,855 |
| 2007-02-05 | 584 | 585 | 570 | 572 | 1,884,000 | 2,860 |
| 2007-02-02 | 567 | 591 | 565 | 577 | 3,420,000 | 2,885 |
| 2007-02-01 | 562 | 566 | 558 | 564 | 1,710,000 | 2,820 |
| 2007-01-31 | 565 | 567 | 554 | 562 | 1,913,000 | 2,810 |
| 2007-01-30 | 569 | 570 | 559 | 569 | 4,839,000 | 2,845 |
| 2007-01-29 | 552 | 568 | 547 | 564 | 6,068,000 | 2,820 |
| 2007-01-26 | 538 | 547 | 532 | 543 | 4,084,000 | 2,715 |
| 2007-01-25 | 539 | 550 | 534 | 540 | 7,082,000 | 2,700 |
| 2007-01-24 | 508 | 536 | 508 | 530 | 5,025,000 | 2,650 |
| 2007-01-23 | 507 | 508 | 500 | 502 | 1,317,000 | 2,510 |
| 2007-01-22 | 507 | 511 | 505 | 509 | 1,020,000 | 2,545 |
| 2007-01-19 | 513 | 513 | 505 | 509 | 780,000 | 2,545 |
| 2007-01-18 | 510 | 519 | 507 | 513 | 1,392,000 | 2,565 |
| 2007-01-17 | 504 | 514 | 500 | 514 | 1,528,000 | 2,570 |
| 2007-01-16 | 509 | 512 | 503 | 507 | 1,188,000 | 2,535 |
| 2007-01-15 | 493 | 508 | 491 | 505 | 1,961,000 | 2,525 |
| 2007-01-12 | 485 | 494 | 485 | 492 | 1,158,000 | 2,460 |
| 2007-01-11 | 482 | 489 | 481 | 484 | 1,020,000 | 2,420 |
| 2007-01-10 | 493 | 493 | 480 | 482 | 1,616,000 | 2,410 |
| 2007-01-09 | 488 | 497 | 487 | 496 | 784,000 | 2,480 |
| 2007-01-05 | 508 | 509 | 488 | 490 | 1,693,000 | 2,450 |
| 2007-01-04 | 522 | 523 | 511 | 514 | 814,000 | 2,570 |
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
