6330 東洋エンジニアリング(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 271 | 278 | 269 | 274 | 1,038,000 | 1,370 |
| 2008-12-29 | 253 | 271 | 253 | 271 | 1,466,000 | 1,355 |
| 2008-12-26 | 258 | 260 | 250 | 260 | 503,000 | 1,300 |
| 2008-12-25 | 260 | 262 | 254 | 257 | 474,000 | 1,285 |
| 2008-12-24 | 260 | 264 | 255 | 256 | 1,092,000 | 1,280 |
| 2008-12-22 | 256 | 268 | 253 | 265 | 1,785,000 | 1,325 |
| 2008-12-19 | 256 | 259 | 252 | 255 | 1,550,000 | 1,275 |
| 2008-12-18 | 257 | 265 | 251 | 259 | 1,612,000 | 1,295 |
| 2008-12-17 | 270 | 271 | 249 | 257 | 3,853,000 | 1,285 |
| 2008-12-16 | 247 | 268 | 247 | 264 | 7,187,000 | 1,320 |
| 2008-12-15 | 234 | 245 | 234 | 242 | 1,129,000 | 1,210 |
| 2008-12-12 | 231 | 248 | 225 | 226 | 2,226,000 | 1,130 |
| 2008-12-11 | 222 | 240 | 221 | 240 | 1,817,000 | 1,200 |
| 2008-12-10 | 222 | 225 | 215 | 222 | 1,201,000 | 1,110 |
| 2008-12-09 | 218 | 225 | 213 | 221 | 1,308,000 | 1,105 |
| 2008-12-08 | 208 | 217 | 204 | 215 | 1,225,000 | 1,075 |
| 2008-12-05 | 205 | 211 | 203 | 209 | 1,023,000 | 1,045 |
| 2008-12-04 | 208 | 214 | 204 | 205 | 1,291,000 | 1,025 |
| 2008-12-03 | 216 | 220 | 206 | 211 | 1,666,000 | 1,055 |
| 2008-12-02 | 221 | 222 | 215 | 215 | 1,740,000 | 1,075 |
| 2008-12-01 | 235 | 239 | 232 | 233 | 1,676,000 | 1,165 |
| 2008-11-28 | 220 | 233 | 219 | 231 | 2,049,000 | 1,155 |
| 2008-11-27 | 223 | 227 | 218 | 221 | 1,566,000 | 1,105 |
| 2008-11-26 | 223 | 223 | 216 | 220 | 1,908,000 | 1,100 |
| 2008-11-25 | 235 | 237 | 217 | 223 | 3,070,000 | 1,115 |
| 2008-11-21 | 208 | 226 | 205 | 223 | 3,171,000 | 1,115 |
| 2008-11-20 | 230 | 233 | 221 | 223 | 2,094,000 | 1,115 |
| 2008-11-19 | 254 | 256 | 246 | 250 | 1,386,000 | 1,250 |
| 2008-11-18 | 250 | 258 | 250 | 252 | 1,188,000 | 1,260 |
| 2008-11-17 | 259 | 263 | 250 | 253 | 2,321,000 | 1,265 |
| 2008-11-14 | 271 | 274 | 258 | 264 | 2,649,000 | 1,320 |
| 2008-11-13 | 271 | 275 | 253 | 254 | 4,733,000 | 1,270 |
| 2008-11-12 | 291 | 313 | 284 | 286 | 3,626,000 | 1,430 |
| 2008-11-11 | 295 | 311 | 291 | 298 | 1,351,000 | 1,490 |
| 2008-11-10 | 297 | 302 | 292 | 300 | 1,750,000 | 1,500 |
| 2008-11-07 | 275 | 293 | 268 | 282 | 2,922,000 | 1,410 |
| 2008-11-06 | 309 | 309 | 290 | 295 | 3,029,000 | 1,475 |
| 2008-11-05 | 310 | 339 | 306 | 339 | 3,481,000 | 1,695 |
| 2008-11-04 | 292 | 292 | 287 | 290 | 1,753,000 | 1,450 |
| 2008-10-31 | 288 | 289 | 275 | 276 | 2,689,000 | 1,380 |
| 2008-10-30 | 247 | 294 | 242 | 292 | 3,682,000 | 1,460 |
| 2008-10-29 | 266 | 266 | 233 | 247 | 2,876,000 | 1,235 |
| 2008-10-28 | 209 | 239 | 200 | 236 | 3,520,000 | 1,180 |
| 2008-10-27 | 244 | 258 | 215 | 219 | 2,503,000 | 1,095 |
| 2008-10-24 | 273 | 275 | 247 | 254 | 2,201,000 | 1,270 |
| 2008-10-23 | 268 | 276 | 252 | 273 | 2,841,000 | 1,365 |
| 2008-10-22 | 310 | 310 | 286 | 288 | 3,221,000 | 1,440 |
| 2008-10-21 | 324 | 327 | 309 | 319 | 2,181,000 | 1,595 |
| 2008-10-20 | 310 | 317 | 301 | 314 | 1,655,000 | 1,570 |
| 2008-10-17 | 319 | 322 | 297 | 305 | 2,736,000 | 1,525 |
| 2008-10-16 | 315 | 326 | 302 | 303 | 2,615,000 | 1,515 |
| 2008-10-15 | 360 | 369 | 334 | 362 | 2,357,000 | 1,810 |
| 2008-10-14 | 378 | 382 | 359 | 380 | 3,105,000 | 1,900 |
| 2008-10-10 | 307 | 330 | 303 | 323 | 2,382,000 | 1,615 |
| 2008-10-09 | 326 | 353 | 321 | 332 | 2,693,000 | 1,660 |
| 2008-10-08 | 354 | 365 | 303 | 311 | 2,760,000 | 1,555 |
| 2008-10-07 | 335 | 375 | 334 | 372 | 2,531,000 | 1,860 |
| 2008-10-06 | 391 | 391 | 357 | 365 | 2,070,000 | 1,825 |
| 2008-10-03 | 407 | 423 | 397 | 409 | 3,038,000 | 2,045 |
| 2008-10-02 | 435 | 443 | 402 | 404 | 1,537,000 | 2,020 |
| 2008-10-01 | 445 | 445 | 425 | 430 | 1,640,000 | 2,150 |
| 2008-09-30 | 417 | 438 | 411 | 434 | 1,941,000 | 2,170 |
| 2008-09-29 | 465 | 474 | 444 | 445 | 1,251,000 | 2,225 |
| 2008-09-26 | 478 | 487 | 452 | 462 | 2,152,000 | 2,310 |
| 2008-09-25 | 466 | 486 | 463 | 475 | 1,570,000 | 2,375 |
| 2008-09-24 | 474 | 483 | 462 | 479 | 1,940,000 | 2,395 |
| 2008-09-22 | 486 | 508 | 484 | 494 | 4,433,000 | 2,470 |
| 2008-09-19 | 430 | 478 | 419 | 471 | 5,441,000 | 2,355 |
| 2008-09-18 | 402 | 415 | 387 | 415 | 2,873,000 | 2,075 |
| 2008-09-17 | 442 | 442 | 406 | 412 | 3,108,000 | 2,060 |
| 2008-09-16 | 432 | 436 | 413 | 414 | 2,392,000 | 2,070 |
| 2008-09-12 | 451 | 473 | 446 | 461 | 4,117,000 | 2,305 |
| 2008-09-11 | 433 | 447 | 425 | 431 | 4,561,000 | 2,155 |
| 2008-09-10 | 441 | 458 | 435 | 448 | 4,673,000 | 2,240 |
| 2008-09-09 | 489 | 489 | 433 | 436 | 5,409,000 | 2,180 |
| 2008-09-08 | 500 | 523 | 496 | 512 | 1,911,000 | 2,560 |
| 2008-09-05 | 466 | 485 | 463 | 480 | 3,799,000 | 2,400 |
| 2008-09-04 | 527 | 533 | 485 | 488 | 3,600,000 | 2,440 |
| 2008-09-03 | 541 | 544 | 523 | 527 | 1,932,000 | 2,635 |
| 2008-09-02 | 561 | 565 | 538 | 544 | 1,900,000 | 2,720 |
| 2008-09-01 | 571 | 588 | 558 | 561 | 2,396,000 | 2,805 |
| 2008-08-29 | 543 | 575 | 534 | 575 | 3,767,000 | 2,875 |
| 2008-08-28 | 577 | 580 | 542 | 544 | 3,910,000 | 2,720 |
| 2008-08-27 | 604 | 609 | 585 | 587 | 1,381,000 | 2,935 |
| 2008-08-26 | 596 | 610 | 584 | 604 | 1,878,000 | 3,020 |
| 2008-08-25 | 612 | 618 | 595 | 597 | 1,951,000 | 2,985 |
| 2008-08-22 | 595 | 619 | 595 | 611 | 2,318,000 | 3,055 |
| 2008-08-21 | 607 | 612 | 593 | 593 | 2,352,000 | 2,965 |
| 2008-08-20 | 597 | 618 | 594 | 613 | 1,963,000 | 3,065 |
| 2008-08-19 | 603 | 606 | 591 | 594 | 1,772,000 | 2,970 |
| 2008-08-18 | 601 | 623 | 590 | 614 | 3,423,000 | 3,070 |
| 2008-08-15 | 592 | 610 | 585 | 610 | 2,231,000 | 3,050 |
| 2008-08-14 | 599 | 611 | 583 | 588 | 2,827,000 | 2,940 |
| 2008-08-13 | 612 | 617 | 592 | 600 | 2,808,000 | 3,000 |
| 2008-08-12 | 636 | 637 | 608 | 609 | 5,532,000 | 3,045 |
| 2008-08-11 | 719 | 719 | 647 | 656 | 6,033,000 | 3,280 |
| 2008-08-08 | 641 | 697 | 637 | 690 | 4,441,000 | 3,450 |
| 2008-08-07 | 665 | 666 | 618 | 644 | 3,531,000 | 3,220 |
| 2008-08-06 | 649 | 668 | 644 | 663 | 4,842,000 | 3,315 |
| 2008-08-05 | 670 | 670 | 614 | 619 | 8,222,000 | 3,095 |
| 2008-08-04 | 756 | 757 | 704 | 707 | 4,137,000 | 3,535 |
| 2008-08-01 | 815 | 815 | 765 | 766 | 4,012,000 | 3,830 |
| 2008-07-31 | 796 | 819 | 794 | 815 | 6,019,000 | 4,075 |
| 2008-07-30 | 780 | 794 | 770 | 790 | 2,886,000 | 3,950 |
| 2008-07-29 | 780 | 784 | 765 | 771 | 1,702,000 | 3,855 |
| 2008-07-28 | 777 | 790 | 770 | 786 | 2,784,000 | 3,930 |
| 2008-07-25 | 764 | 772 | 753 | 767 | 2,101,000 | 3,835 |
| 2008-07-24 | 773 | 779 | 761 | 778 | 2,463,000 | 3,890 |
| 2008-07-23 | 760 | 773 | 753 | 771 | 3,386,000 | 3,855 |
| 2008-07-22 | 733 | 752 | 733 | 749 | 2,901,000 | 3,745 |
| 2008-07-18 | 746 | 746 | 710 | 713 | 2,780,000 | 3,565 |
| 2008-07-17 | 728 | 741 | 723 | 737 | 3,539,000 | 3,685 |
| 2008-07-16 | 716 | 729 | 706 | 720 | 2,283,000 | 3,600 |
| 2008-07-15 | 719 | 734 | 708 | 716 | 2,076,000 | 3,580 |
| 2008-07-14 | 705 | 732 | 700 | 728 | 3,231,000 | 3,640 |
| 2008-07-11 | 718 | 719 | 696 | 704 | 2,074,000 | 3,520 |
| 2008-07-10 | 681 | 714 | 676 | 708 | 2,305,000 | 3,540 |
| 2008-07-09 | 698 | 712 | 682 | 689 | 3,085,000 | 3,445 |
| 2008-07-08 | 717 | 719 | 677 | 688 | 3,746,000 | 3,440 |
| 2008-07-07 | 692 | 731 | 690 | 727 | 3,961,000 | 3,635 |
| 2008-07-04 | 699 | 702 | 678 | 691 | 1,726,000 | 3,455 |
| 2008-07-03 | 671 | 700 | 656 | 692 | 3,021,000 | 3,460 |
| 2008-07-02 | 710 | 717 | 676 | 681 | 4,118,000 | 3,405 |
| 2008-07-01 | 690 | 706 | 683 | 700 | 4,917,000 | 3,500 |
| 2008-06-30 | 660 | 694 | 657 | 683 | 3,045,000 | 3,415 |
| 2008-06-27 | 654 | 666 | 652 | 662 | 1,761,000 | 3,310 |
| 2008-06-26 | 680 | 685 | 660 | 674 | 2,074,000 | 3,370 |
| 2008-06-25 | 672 | 676 | 645 | 672 | 1,952,000 | 3,360 |
| 2008-06-24 | 664 | 688 | 663 | 674 | 2,478,000 | 3,370 |
| 2008-06-23 | 639 | 676 | 633 | 672 | 2,749,000 | 3,360 |
| 2008-06-20 | 681 | 681 | 646 | 649 | 3,235,000 | 3,245 |
| 2008-06-19 | 668 | 690 | 663 | 684 | 8,089,000 | 3,420 |
| 2008-06-18 | 618 | 654 | 618 | 654 | 4,539,000 | 3,270 |
| 2008-06-17 | 604 | 629 | 602 | 626 | 1,972,000 | 3,130 |
| 2008-06-16 | 595 | 613 | 592 | 608 | 1,179,000 | 3,040 |
| 2008-06-13 | 598 | 605 | 585 | 596 | 1,069,000 | 2,980 |
| 2008-06-12 | 600 | 609 | 592 | 595 | 1,189,000 | 2,975 |
| 2008-06-11 | 609 | 617 | 589 | 616 | 2,118,000 | 3,080 |
| 2008-06-10 | 620 | 627 | 595 | 601 | 1,675,000 | 3,005 |
| 2008-06-09 | 599 | 630 | 595 | 621 | 2,647,000 | 3,105 |
| 2008-06-06 | 635 | 636 | 602 | 608 | 2,805,000 | 3,040 |
| 2008-06-05 | 602 | 630 | 601 | 618 | 3,537,000 | 3,090 |
| 2008-06-04 | 595 | 602 | 582 | 600 | 2,073,000 | 3,000 |
| 2008-06-03 | 598 | 607 | 591 | 595 | 1,835,000 | 2,975 |
| 2008-06-02 | 614 | 621 | 602 | 611 | 2,084,000 | 3,055 |
| 2008-05-30 | 623 | 624 | 606 | 615 | 1,514,000 | 3,075 |
| 2008-05-29 | 602 | 615 | 596 | 614 | 1,568,000 | 3,070 |
| 2008-05-28 | 616 | 625 | 588 | 592 | 2,420,000 | 2,960 |
| 2008-05-27 | 619 | 627 | 604 | 611 | 2,432,000 | 3,055 |
| 2008-05-26 | 600 | 622 | 594 | 618 | 3,141,000 | 3,090 |
| 2008-05-23 | 591 | 620 | 578 | 605 | 3,762,000 | 3,025 |
| 2008-05-22 | 560 | 593 | 551 | 593 | 2,953,000 | 2,965 |
| 2008-05-21 | 555 | 582 | 555 | 571 | 1,976,000 | 2,855 |
| 2008-05-20 | 585 | 592 | 560 | 575 | 4,110,000 | 2,875 |
| 2008-05-19 | 615 | 620 | 581 | 585 | 4,134,000 | 2,925 |
| 2008-05-16 | 588 | 626 | 586 | 608 | 5,298,000 | 3,040 |
| 2008-05-15 | 560 | 593 | 556 | 585 | 6,991,000 | 2,925 |
| 2008-05-14 | 498 | 556 | 497 | 554 | 7,012,000 | 2,770 |
| 2008-05-13 | 490 | 492 | 476 | 492 | 1,209,000 | 2,460 |
| 2008-05-12 | 465 | 488 | 461 | 486 | 1,342,000 | 2,430 |
| 2008-05-09 | 500 | 500 | 474 | 480 | 1,573,000 | 2,400 |
| 2008-05-08 | 470 | 500 | 468 | 496 | 3,903,000 | 2,480 |
| 2008-05-07 | 447 | 473 | 445 | 473 | 3,088,000 | 2,365 |
| 2008-05-02 | 430 | 439 | 425 | 438 | 1,233,000 | 2,190 |
| 2008-05-01 | 435 | 438 | 418 | 420 | 1,288,000 | 2,100 |
| 2008-04-30 | 432 | 442 | 426 | 435 | 1,111,000 | 2,175 |
| 2008-04-28 | 446 | 446 | 432 | 437 | 1,388,000 | 2,185 |
| 2008-04-25 | 448 | 448 | 436 | 442 | 1,249,000 | 2,210 |
| 2008-04-24 | 438 | 447 | 432 | 440 | 2,546,000 | 2,200 |
| 2008-04-23 | 435 | 443 | 427 | 430 | 3,435,000 | 2,150 |
| 2008-04-22 | 406 | 426 | 403 | 420 | 3,443,000 | 2,100 |
| 2008-04-21 | 407 | 407 | 402 | 405 | 1,297,000 | 2,025 |
| 2008-04-18 | 393 | 395 | 382 | 392 | 956,000 | 1,960 |
| 2008-04-17 | 392 | 394 | 388 | 391 | 1,084,000 | 1,955 |
| 2008-04-16 | 381 | 383 | 378 | 383 | 857,000 | 1,915 |
| 2008-04-15 | 375 | 380 | 370 | 376 | 755,000 | 1,880 |
| 2008-04-14 | 371 | 376 | 368 | 374 | 1,132,000 | 1,870 |
| 2008-04-11 | 375 | 383 | 369 | 383 | 944,000 | 1,915 |
| 2008-04-10 | 371 | 377 | 366 | 370 | 1,470,000 | 1,850 |
| 2008-04-09 | 390 | 390 | 375 | 379 | 1,403,000 | 1,895 |
| 2008-04-08 | 400 | 400 | 388 | 391 | 1,476,000 | 1,955 |
| 2008-04-07 | 397 | 400 | 387 | 400 | 1,077,000 | 2,000 |
| 2008-04-04 | 400 | 401 | 392 | 397 | 1,060,000 | 1,985 |
| 2008-04-03 | 397 | 405 | 392 | 405 | 1,409,000 | 2,025 |
| 2008-04-02 | 398 | 400 | 388 | 395 | 1,550,000 | 1,975 |
| 2008-04-01 | 386 | 388 | 377 | 383 | 1,452,000 | 1,915 |
| 2008-03-31 | 387 | 387 | 375 | 385 | 1,538,000 | 1,925 |
| 2008-03-28 | 371 | 391 | 371 | 387 | 1,283,000 | 1,935 |
| 2008-03-27 | 385 | 387 | 374 | 374 | 1,588,000 | 1,870 |
| 2008-03-26 | 393 | 393 | 383 | 387 | 1,586,000 | 1,935 |
| 2008-03-25 | 409 | 414 | 395 | 401 | 2,217,000 | 2,005 |
| 2008-03-24 | 398 | 414 | 398 | 408 | 760,000 | 2,040 |
| 2008-03-21 | 403 | 403 | 392 | 399 | 837,000 | 1,995 |
| 2008-03-19 | 396 | 402 | 391 | 396 | 932,000 | 1,980 |
| 2008-03-18 | 380 | 388 | 365 | 377 | 1,087,000 | 1,885 |
| 2008-03-17 | 379 | 389 | 370 | 382 | 1,395,000 | 1,910 |
| 2008-03-14 | 410 | 416 | 392 | 396 | 1,326,000 | 1,980 |
| 2008-03-13 | 425 | 430 | 407 | 409 | 1,366,000 | 2,045 |
| 2008-03-12 | 450 | 451 | 426 | 431 | 1,060,000 | 2,155 |
| 2008-03-11 | 400 | 427 | 400 | 425 | 1,306,000 | 2,125 |
| 2008-03-10 | 426 | 434 | 410 | 413 | 1,574,000 | 2,065 |
| 2008-03-07 | 440 | 446 | 435 | 439 | 888,000 | 2,195 |
| 2008-03-06 | 450 | 460 | 446 | 455 | 1,253,000 | 2,275 |
| 2008-03-05 | 453 | 454 | 441 | 446 | 1,076,000 | 2,230 |
| 2008-03-04 | 468 | 470 | 447 | 453 | 2,357,000 | 2,265 |
| 2008-03-03 | 469 | 480 | 456 | 470 | 2,129,000 | 2,350 |
| 2008-02-29 | 503 | 505 | 491 | 494 | 1,395,000 | 2,470 |
| 2008-02-28 | 507 | 511 | 502 | 508 | 824,000 | 2,540 |
| 2008-02-27 | 522 | 526 | 507 | 510 | 1,181,000 | 2,550 |
| 2008-02-26 | 529 | 531 | 513 | 513 | 1,373,000 | 2,565 |
| 2008-02-25 | 510 | 523 | 506 | 519 | 1,308,000 | 2,595 |
| 2008-02-22 | 492 | 508 | 487 | 504 | 1,086,000 | 2,520 |
| 2008-02-21 | 493 | 502 | 490 | 499 | 922,000 | 2,495 |
| 2008-02-20 | 503 | 508 | 478 | 478 | 1,540,000 | 2,390 |
| 2008-02-19 | 507 | 508 | 498 | 506 | 865,000 | 2,530 |
| 2008-02-18 | 504 | 515 | 492 | 498 | 1,763,000 | 2,490 |
| 2008-02-15 | 471 | 498 | 470 | 494 | 1,581,000 | 2,470 |
| 2008-02-14 | 477 | 483 | 469 | 481 | 1,229,000 | 2,405 |
| 2008-02-13 | 451 | 463 | 451 | 457 | 2,039,000 | 2,285 |
| 2008-02-12 | 458 | 464 | 440 | 441 | 1,859,000 | 2,205 |
| 2008-02-08 | 487 | 492 | 464 | 465 | 1,539,000 | 2,325 |
| 2008-02-07 | 487 | 501 | 462 | 485 | 1,860,000 | 2,425 |
| 2008-02-06 | 505 | 514 | 492 | 492 | 2,623,000 | 2,460 |
| 2008-02-05 | 505 | 538 | 501 | 530 | 3,007,000 | 2,650 |
| 2008-02-04 | 514 | 517 | 500 | 505 | 2,149,000 | 2,525 |
| 2008-02-01 | 499 | 507 | 488 | 506 | 2,888,000 | 2,530 |
| 2008-01-31 | 478 | 478 | 456 | 474 | 2,440,000 | 2,370 |
| 2008-01-30 | 479 | 500 | 473 | 484 | 1,775,000 | 2,420 |
| 2008-01-29 | 472 | 480 | 460 | 475 | 1,535,000 | 2,375 |
| 2008-01-28 | 480 | 483 | 455 | 457 | 1,514,000 | 2,285 |
| 2008-01-25 | 476 | 489 | 472 | 487 | 2,161,000 | 2,435 |
| 2008-01-24 | 425 | 476 | 425 | 470 | 3,634,000 | 2,350 |
| 2008-01-23 | 444 | 448 | 417 | 420 | 2,419,000 | 2,100 |
| 2008-01-22 | 430 | 438 | 414 | 414 | 1,964,000 | 2,070 |
| 2008-01-21 | 462 | 479 | 447 | 447 | 1,867,000 | 2,235 |
| 2008-01-18 | 428 | 474 | 428 | 467 | 1,531,000 | 2,335 |
| 2008-01-17 | 442 | 458 | 419 | 450 | 2,775,000 | 2,250 |
| 2008-01-16 | 428 | 456 | 425 | 429 | 2,877,000 | 2,145 |
| 2008-01-15 | 490 | 499 | 459 | 463 | 1,946,000 | 2,315 |
| 2008-01-11 | 522 | 529 | 490 | 490 | 2,265,000 | 2,450 |
| 2008-01-10 | 522 | 533 | 516 | 520 | 1,575,000 | 2,600 |
| 2008-01-09 | 508 | 531 | 508 | 524 | 1,328,000 | 2,620 |
| 2008-01-08 | 507 | 526 | 507 | 523 | 1,503,000 | 2,615 |
| 2008-01-07 | 503 | 521 | 503 | 510 | 1,614,000 | 2,550 |
| 2008-01-04 | 518 | 529 | 511 | 523 | 1,281,000 | 2,615 |
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
