6330 東洋エンジニアリング(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-30276277271272455,0001,360
2009-12-29278280274278467,0001,390
2009-12-28279280277279522,0001,395
2009-12-25278280277278732,0001,390
2009-12-24272277271276728,0001,380
2009-12-22269273268271628,0001,355
2009-12-21268270267269270,0001,345
2009-12-18267269266268637,0001,340
2009-12-17272275271271352,0001,355
2009-12-16273277270271588,0001,355
2009-12-15268271265269542,0001,345
2009-12-142712752632721,172,0001,360
2009-12-11265270263270775,0001,350
2009-12-10263269260262577,0001,310
2009-12-092682702612621,169,0001,310
2009-12-08275276272273638,0001,365
2009-12-07279280277278813,0001,390
2009-12-042772782702741,359,0001,370
2009-12-03277281274280927,0001,400
2009-12-02269277267272729,0001,360
2009-12-012652762622741,058,0001,370
2009-11-302582692582661,024,0001,330
2009-11-272662672522541,538,0001,270
2009-11-26272279271276527,0001,380
2009-11-25275279272276649,0001,380
2009-11-24282285276278849,0001,390
2009-11-20273280273280555,0001,400
2009-11-19283284272279768,0001,395
2009-11-18288293283286618,0001,430
2009-11-17299303290291622,0001,455
2009-11-16303303297298689,0001,490
2009-11-13302307300304897,0001,520
2009-11-12309312301307826,0001,535
2009-11-113093173083101,270,0001,550
2009-11-10310315310311530,0001,555
2009-11-09303308301306457,0001,530
2009-11-06305306301303457,0001,515
2009-11-05304309302305602,0001,525
2009-11-04300304300302486,0001,510
2009-11-02298309297305663,0001,525
2009-10-30314315308309508,0001,545
2009-10-29304307300306959,0001,530
2009-10-28318320311314737,0001,570
2009-10-27322324318322706,0001,610
2009-10-26331332324326849,0001,630
2009-10-23333334328333868,0001,665
2009-10-22328333328331683,0001,655
2009-10-213223343223311,132,0001,655
2009-10-20322327322325725,0001,625
2009-10-19317325315321663,0001,605
2009-10-16325328323325523,0001,625
2009-10-15327328322324952,0001,620
2009-10-143233243143201,035,0001,600
2009-10-13327328322328718,0001,640
2009-10-09323328322326799,0001,630
2009-10-083253283203231,016,0001,615
2009-10-073163213153211,228,0001,605
2009-10-06311315308313976,0001,565
2009-10-053023103013061,527,0001,530
2009-10-022933012883011,887,0001,505
2009-10-013023113003021,307,0001,510
2009-09-303053153023062,092,0001,530
2009-09-292953182843105,161,0001,550
2009-09-282892912842861,137,0001,430
2009-09-25300303296299734,0001,495
2009-09-243123123033061,680,0001,530
2009-09-18313313306312723,0001,560
2009-09-17313315311313521,0001,565
2009-09-16315316309310854,0001,550
2009-09-15312316307312939,0001,560
2009-09-143103123063101,158,0001,550
2009-09-113163193123131,310,0001,565
2009-09-103113203103191,463,0001,595
2009-09-093183203093121,284,0001,560
2009-09-08323324315320780,0001,600
2009-09-07319325318323664,0001,615
2009-09-043253263133141,304,0001,570
2009-09-03329330324326783,0001,630
2009-09-02332332328330989,0001,650
2009-09-013303403303371,182,0001,685
2009-08-31341342330333986,0001,665
2009-08-283403403343371,355,0001,685
2009-08-273403413303352,069,0001,675
2009-08-263373473343447,072,0001,720
2009-08-253253323213281,263,0001,640
2009-08-24327328323325693,0001,625
2009-08-213273283163201,021,0001,600
2009-08-20318327317325888,0001,625
2009-08-19324324315317837,0001,585
2009-08-18315325315321941,0001,605
2009-08-173333343223221,280,0001,610
2009-08-143283373283361,612,0001,680
2009-08-133293333263301,173,0001,650
2009-08-123223353223281,761,0001,640
2009-08-113263303193253,295,0001,625
2009-08-103083403043346,995,0001,670
2009-08-073063062962981,118,0001,490
2009-08-063023062993051,043,0001,525
2009-08-053063072983001,075,0001,500
2009-08-043063083033061,603,0001,530
2009-08-032983012963011,186,0001,505
2009-07-312942972912961,156,0001,480
2009-07-302932932872891,202,0001,445
2009-07-29292294291293786,0001,465
2009-07-28295296290294723,0001,470
2009-07-272962982932941,019,0001,470
2009-07-242972982902941,697,0001,470
2009-07-23293296290294964,0001,470
2009-07-222992992882952,036,0001,475
2009-07-212943012923011,669,0001,505
2009-07-173043052892911,424,0001,455
2009-07-162993042973001,301,0001,500
2009-07-15294296289294745,0001,470
2009-07-142862922822911,291,0001,455
2009-07-132862862792821,490,0001,410
2009-07-10293295288291654,0001,455
2009-07-092893002862921,134,0001,460
2009-07-083023022932991,124,0001,495
2009-07-07315315307309939,0001,545
2009-07-06317319312313848,0001,565
2009-07-03319322316321725,0001,605
2009-07-02328328322324874,0001,620
2009-07-013203273203231,080,0001,615
2009-06-30328331323327718,0001,635
2009-06-29334335322323767,0001,615
2009-06-26336337332335641,0001,675
2009-06-253243333213291,045,0001,645
2009-06-24317320312319892,0001,595
2009-06-233213243153151,616,0001,575
2009-06-22333336330334798,0001,670
2009-06-193363443273291,571,0001,645
2009-06-183383383233261,170,0001,630
2009-06-173363413343381,399,0001,690
2009-06-163523523413411,114,0001,705
2009-06-153603673543571,725,0001,785
2009-06-123623623533561,067,0001,780
2009-06-113553623513581,164,0001,790
2009-06-103523593503551,323,0001,775
2009-06-093613633503511,501,0001,755
2009-06-083603683583672,353,0001,835
2009-06-053583593503551,124,0001,775
2009-06-043493573493511,821,0001,755
2009-06-033613613513581,879,0001,790
2009-06-023633673573624,071,0001,810
2009-06-013403533393482,400,0001,740
2009-05-293433433363401,470,0001,700
2009-05-283403433363381,274,0001,690
2009-05-273473483393401,105,0001,700
2009-05-263463503393421,294,0001,710
2009-05-253383483353442,350,0001,720
2009-05-223263323253281,031,0001,640
2009-05-213383413303342,215,0001,670
2009-05-203243373223332,191,0001,665
2009-05-193203273173193,239,0001,595
2009-05-183223233103103,510,0001,550
2009-05-153463473253303,148,0001,650
2009-05-143593603403411,922,0001,705
2009-05-133573723553711,711,0001,855
2009-05-123573633533531,031,0001,765
2009-05-113693803583631,860,0001,815
2009-05-083273593273592,567,0001,795
2009-05-073303333283301,064,0001,650
2009-05-01316322310317926,0001,585
2009-04-30312314307312796,0001,560
2009-04-283223233023021,047,0001,510
2009-04-27326327318323818,0001,615
2009-04-24325331319319996,0001,595
2009-04-233143263133251,378,0001,625
2009-04-223273313163161,505,0001,580
2009-04-213263293163221,537,0001,610
2009-04-203353433343411,654,0001,705
2009-04-173373413273341,822,0001,670
2009-04-163323413273322,038,0001,660
2009-04-153343373263272,278,0001,635
2009-04-143203403163394,170,0001,695
2009-04-13322323317319665,0001,595
2009-04-10321325309317991,0001,585
2009-04-09310317310317910,0001,585
2009-04-083183213043061,146,0001,530
2009-04-073223283203251,708,0001,625
2009-04-063103243093222,516,0001,610
2009-04-033143143013041,370,0001,520
2009-04-023123153073101,548,0001,550
2009-04-012973082923071,710,0001,535
2009-03-312923012872871,300,0001,435
2009-03-303033082942941,848,0001,470
2009-03-273113132952961,414,0001,480
2009-03-262903042883032,484,0001,515
2009-03-252772842702841,519,0001,420
2009-03-242752772712751,685,0001,375
2009-03-232542682532681,468,0001,340
2009-03-19261261253253941,0001,265
2009-03-182662692562591,555,0001,295
2009-03-172732732622631,305,0001,315
2009-03-16264273264270876,0001,350
2009-03-132602622582591,002,0001,295
2009-03-122582592492501,051,0001,250
2009-03-11261262256259860,0001,295
2009-03-102512582502501,089,0001,250
2009-03-092612652542561,236,0001,280
2009-03-062672712602601,741,0001,300
2009-03-052782812722771,001,0001,385
2009-03-04264271263269880,0001,345
2009-03-032532692532661,254,0001,330
2009-03-022612692602631,282,0001,315
2009-02-272762832702701,572,0001,350
2009-02-262792892782801,102,0001,400
2009-02-252792842762841,366,0001,420
2009-02-242652742612661,361,0001,330
2009-02-232732762622711,208,0001,355
2009-02-202832892742761,189,0001,380
2009-02-19284293281281852,0001,405
2009-02-18270285270284963,0001,420
2009-02-172752882722781,422,0001,390
2009-02-162972972762782,487,0001,390
2009-02-133053062923001,636,0001,500
2009-02-123133163043061,629,0001,530
2009-02-10303309301304862,0001,520
2009-02-093203223013021,510,0001,510
2009-02-063143173103161,426,0001,580
2009-02-053083163033041,296,0001,520
2009-02-043023143003101,327,0001,550
2009-02-033003152993001,685,0001,500
2009-02-022973012902971,029,0001,485
2009-01-302993012962981,086,0001,490
2009-01-293173193053092,007,0001,545
2009-01-282943102943083,114,0001,540
2009-01-272752962742921,949,0001,460
2009-01-262802812652661,059,0001,330
2009-01-232942952772771,965,0001,385
2009-01-222913002852991,599,0001,495
2009-01-212852892802861,163,0001,430
2009-01-202972972852911,051,0001,455
2009-01-19300304294297897,0001,485
2009-01-162942962842951,885,0001,475
2009-01-152762832752801,458,0001,400
2009-01-142842952802911,416,0001,455
2009-01-132922942802801,821,0001,400
2009-01-092963052913021,760,0001,510
2009-01-083023032902922,107,0001,460
2009-01-073043223043103,632,0001,550
2009-01-062953112903064,516,0001,530
2009-01-052892942832941,759,0001,470

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