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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 276 | 277 | 271 | 272 | 455,000 | 1,360 |
| 2009-12-29 | 278 | 280 | 274 | 278 | 467,000 | 1,390 |
| 2009-12-28 | 279 | 280 | 277 | 279 | 522,000 | 1,395 |
| 2009-12-25 | 278 | 280 | 277 | 278 | 732,000 | 1,390 |
| 2009-12-24 | 272 | 277 | 271 | 276 | 728,000 | 1,380 |
| 2009-12-22 | 269 | 273 | 268 | 271 | 628,000 | 1,355 |
| 2009-12-21 | 268 | 270 | 267 | 269 | 270,000 | 1,345 |
| 2009-12-18 | 267 | 269 | 266 | 268 | 637,000 | 1,340 |
| 2009-12-17 | 272 | 275 | 271 | 271 | 352,000 | 1,355 |
| 2009-12-16 | 273 | 277 | 270 | 271 | 588,000 | 1,355 |
| 2009-12-15 | 268 | 271 | 265 | 269 | 542,000 | 1,345 |
| 2009-12-14 | 271 | 275 | 263 | 272 | 1,172,000 | 1,360 |
| 2009-12-11 | 265 | 270 | 263 | 270 | 775,000 | 1,350 |
| 2009-12-10 | 263 | 269 | 260 | 262 | 577,000 | 1,310 |
| 2009-12-09 | 268 | 270 | 261 | 262 | 1,169,000 | 1,310 |
| 2009-12-08 | 275 | 276 | 272 | 273 | 638,000 | 1,365 |
| 2009-12-07 | 279 | 280 | 277 | 278 | 813,000 | 1,390 |
| 2009-12-04 | 277 | 278 | 270 | 274 | 1,359,000 | 1,370 |
| 2009-12-03 | 277 | 281 | 274 | 280 | 927,000 | 1,400 |
| 2009-12-02 | 269 | 277 | 267 | 272 | 729,000 | 1,360 |
| 2009-12-01 | 265 | 276 | 262 | 274 | 1,058,000 | 1,370 |
| 2009-11-30 | 258 | 269 | 258 | 266 | 1,024,000 | 1,330 |
| 2009-11-27 | 266 | 267 | 252 | 254 | 1,538,000 | 1,270 |
| 2009-11-26 | 272 | 279 | 271 | 276 | 527,000 | 1,380 |
| 2009-11-25 | 275 | 279 | 272 | 276 | 649,000 | 1,380 |
| 2009-11-24 | 282 | 285 | 276 | 278 | 849,000 | 1,390 |
| 2009-11-20 | 273 | 280 | 273 | 280 | 555,000 | 1,400 |
| 2009-11-19 | 283 | 284 | 272 | 279 | 768,000 | 1,395 |
| 2009-11-18 | 288 | 293 | 283 | 286 | 618,000 | 1,430 |
| 2009-11-17 | 299 | 303 | 290 | 291 | 622,000 | 1,455 |
| 2009-11-16 | 303 | 303 | 297 | 298 | 689,000 | 1,490 |
| 2009-11-13 | 302 | 307 | 300 | 304 | 897,000 | 1,520 |
| 2009-11-12 | 309 | 312 | 301 | 307 | 826,000 | 1,535 |
| 2009-11-11 | 309 | 317 | 308 | 310 | 1,270,000 | 1,550 |
| 2009-11-10 | 310 | 315 | 310 | 311 | 530,000 | 1,555 |
| 2009-11-09 | 303 | 308 | 301 | 306 | 457,000 | 1,530 |
| 2009-11-06 | 305 | 306 | 301 | 303 | 457,000 | 1,515 |
| 2009-11-05 | 304 | 309 | 302 | 305 | 602,000 | 1,525 |
| 2009-11-04 | 300 | 304 | 300 | 302 | 486,000 | 1,510 |
| 2009-11-02 | 298 | 309 | 297 | 305 | 663,000 | 1,525 |
| 2009-10-30 | 314 | 315 | 308 | 309 | 508,000 | 1,545 |
| 2009-10-29 | 304 | 307 | 300 | 306 | 959,000 | 1,530 |
| 2009-10-28 | 318 | 320 | 311 | 314 | 737,000 | 1,570 |
| 2009-10-27 | 322 | 324 | 318 | 322 | 706,000 | 1,610 |
| 2009-10-26 | 331 | 332 | 324 | 326 | 849,000 | 1,630 |
| 2009-10-23 | 333 | 334 | 328 | 333 | 868,000 | 1,665 |
| 2009-10-22 | 328 | 333 | 328 | 331 | 683,000 | 1,655 |
| 2009-10-21 | 322 | 334 | 322 | 331 | 1,132,000 | 1,655 |
| 2009-10-20 | 322 | 327 | 322 | 325 | 725,000 | 1,625 |
| 2009-10-19 | 317 | 325 | 315 | 321 | 663,000 | 1,605 |
| 2009-10-16 | 325 | 328 | 323 | 325 | 523,000 | 1,625 |
| 2009-10-15 | 327 | 328 | 322 | 324 | 952,000 | 1,620 |
| 2009-10-14 | 323 | 324 | 314 | 320 | 1,035,000 | 1,600 |
| 2009-10-13 | 327 | 328 | 322 | 328 | 718,000 | 1,640 |
| 2009-10-09 | 323 | 328 | 322 | 326 | 799,000 | 1,630 |
| 2009-10-08 | 325 | 328 | 320 | 323 | 1,016,000 | 1,615 |
| 2009-10-07 | 316 | 321 | 315 | 321 | 1,228,000 | 1,605 |
| 2009-10-06 | 311 | 315 | 308 | 313 | 976,000 | 1,565 |
| 2009-10-05 | 302 | 310 | 301 | 306 | 1,527,000 | 1,530 |
| 2009-10-02 | 293 | 301 | 288 | 301 | 1,887,000 | 1,505 |
| 2009-10-01 | 302 | 311 | 300 | 302 | 1,307,000 | 1,510 |
| 2009-09-30 | 305 | 315 | 302 | 306 | 2,092,000 | 1,530 |
| 2009-09-29 | 295 | 318 | 284 | 310 | 5,161,000 | 1,550 |
| 2009-09-28 | 289 | 291 | 284 | 286 | 1,137,000 | 1,430 |
| 2009-09-25 | 300 | 303 | 296 | 299 | 734,000 | 1,495 |
| 2009-09-24 | 312 | 312 | 303 | 306 | 1,680,000 | 1,530 |
| 2009-09-18 | 313 | 313 | 306 | 312 | 723,000 | 1,560 |
| 2009-09-17 | 313 | 315 | 311 | 313 | 521,000 | 1,565 |
| 2009-09-16 | 315 | 316 | 309 | 310 | 854,000 | 1,550 |
| 2009-09-15 | 312 | 316 | 307 | 312 | 939,000 | 1,560 |
| 2009-09-14 | 310 | 312 | 306 | 310 | 1,158,000 | 1,550 |
| 2009-09-11 | 316 | 319 | 312 | 313 | 1,310,000 | 1,565 |
| 2009-09-10 | 311 | 320 | 310 | 319 | 1,463,000 | 1,595 |
| 2009-09-09 | 318 | 320 | 309 | 312 | 1,284,000 | 1,560 |
| 2009-09-08 | 323 | 324 | 315 | 320 | 780,000 | 1,600 |
| 2009-09-07 | 319 | 325 | 318 | 323 | 664,000 | 1,615 |
| 2009-09-04 | 325 | 326 | 313 | 314 | 1,304,000 | 1,570 |
| 2009-09-03 | 329 | 330 | 324 | 326 | 783,000 | 1,630 |
| 2009-09-02 | 332 | 332 | 328 | 330 | 989,000 | 1,650 |
| 2009-09-01 | 330 | 340 | 330 | 337 | 1,182,000 | 1,685 |
| 2009-08-31 | 341 | 342 | 330 | 333 | 986,000 | 1,665 |
| 2009-08-28 | 340 | 340 | 334 | 337 | 1,355,000 | 1,685 |
| 2009-08-27 | 340 | 341 | 330 | 335 | 2,069,000 | 1,675 |
| 2009-08-26 | 337 | 347 | 334 | 344 | 7,072,000 | 1,720 |
| 2009-08-25 | 325 | 332 | 321 | 328 | 1,263,000 | 1,640 |
| 2009-08-24 | 327 | 328 | 323 | 325 | 693,000 | 1,625 |
| 2009-08-21 | 327 | 328 | 316 | 320 | 1,021,000 | 1,600 |
| 2009-08-20 | 318 | 327 | 317 | 325 | 888,000 | 1,625 |
| 2009-08-19 | 324 | 324 | 315 | 317 | 837,000 | 1,585 |
| 2009-08-18 | 315 | 325 | 315 | 321 | 941,000 | 1,605 |
| 2009-08-17 | 333 | 334 | 322 | 322 | 1,280,000 | 1,610 |
| 2009-08-14 | 328 | 337 | 328 | 336 | 1,612,000 | 1,680 |
| 2009-08-13 | 329 | 333 | 326 | 330 | 1,173,000 | 1,650 |
| 2009-08-12 | 322 | 335 | 322 | 328 | 1,761,000 | 1,640 |
| 2009-08-11 | 326 | 330 | 319 | 325 | 3,295,000 | 1,625 |
| 2009-08-10 | 308 | 340 | 304 | 334 | 6,995,000 | 1,670 |
| 2009-08-07 | 306 | 306 | 296 | 298 | 1,118,000 | 1,490 |
| 2009-08-06 | 302 | 306 | 299 | 305 | 1,043,000 | 1,525 |
| 2009-08-05 | 306 | 307 | 298 | 300 | 1,075,000 | 1,500 |
| 2009-08-04 | 306 | 308 | 303 | 306 | 1,603,000 | 1,530 |
| 2009-08-03 | 298 | 301 | 296 | 301 | 1,186,000 | 1,505 |
| 2009-07-31 | 294 | 297 | 291 | 296 | 1,156,000 | 1,480 |
| 2009-07-30 | 293 | 293 | 287 | 289 | 1,202,000 | 1,445 |
| 2009-07-29 | 292 | 294 | 291 | 293 | 786,000 | 1,465 |
| 2009-07-28 | 295 | 296 | 290 | 294 | 723,000 | 1,470 |
| 2009-07-27 | 296 | 298 | 293 | 294 | 1,019,000 | 1,470 |
| 2009-07-24 | 297 | 298 | 290 | 294 | 1,697,000 | 1,470 |
| 2009-07-23 | 293 | 296 | 290 | 294 | 964,000 | 1,470 |
| 2009-07-22 | 299 | 299 | 288 | 295 | 2,036,000 | 1,475 |
| 2009-07-21 | 294 | 301 | 292 | 301 | 1,669,000 | 1,505 |
| 2009-07-17 | 304 | 305 | 289 | 291 | 1,424,000 | 1,455 |
| 2009-07-16 | 299 | 304 | 297 | 300 | 1,301,000 | 1,500 |
| 2009-07-15 | 294 | 296 | 289 | 294 | 745,000 | 1,470 |
| 2009-07-14 | 286 | 292 | 282 | 291 | 1,291,000 | 1,455 |
| 2009-07-13 | 286 | 286 | 279 | 282 | 1,490,000 | 1,410 |
| 2009-07-10 | 293 | 295 | 288 | 291 | 654,000 | 1,455 |
| 2009-07-09 | 289 | 300 | 286 | 292 | 1,134,000 | 1,460 |
| 2009-07-08 | 302 | 302 | 293 | 299 | 1,124,000 | 1,495 |
| 2009-07-07 | 315 | 315 | 307 | 309 | 939,000 | 1,545 |
| 2009-07-06 | 317 | 319 | 312 | 313 | 848,000 | 1,565 |
| 2009-07-03 | 319 | 322 | 316 | 321 | 725,000 | 1,605 |
| 2009-07-02 | 328 | 328 | 322 | 324 | 874,000 | 1,620 |
| 2009-07-01 | 320 | 327 | 320 | 323 | 1,080,000 | 1,615 |
| 2009-06-30 | 328 | 331 | 323 | 327 | 718,000 | 1,635 |
| 2009-06-29 | 334 | 335 | 322 | 323 | 767,000 | 1,615 |
| 2009-06-26 | 336 | 337 | 332 | 335 | 641,000 | 1,675 |
| 2009-06-25 | 324 | 333 | 321 | 329 | 1,045,000 | 1,645 |
| 2009-06-24 | 317 | 320 | 312 | 319 | 892,000 | 1,595 |
| 2009-06-23 | 321 | 324 | 315 | 315 | 1,616,000 | 1,575 |
| 2009-06-22 | 333 | 336 | 330 | 334 | 798,000 | 1,670 |
| 2009-06-19 | 336 | 344 | 327 | 329 | 1,571,000 | 1,645 |
| 2009-06-18 | 338 | 338 | 323 | 326 | 1,170,000 | 1,630 |
| 2009-06-17 | 336 | 341 | 334 | 338 | 1,399,000 | 1,690 |
| 2009-06-16 | 352 | 352 | 341 | 341 | 1,114,000 | 1,705 |
| 2009-06-15 | 360 | 367 | 354 | 357 | 1,725,000 | 1,785 |
| 2009-06-12 | 362 | 362 | 353 | 356 | 1,067,000 | 1,780 |
| 2009-06-11 | 355 | 362 | 351 | 358 | 1,164,000 | 1,790 |
| 2009-06-10 | 352 | 359 | 350 | 355 | 1,323,000 | 1,775 |
| 2009-06-09 | 361 | 363 | 350 | 351 | 1,501,000 | 1,755 |
| 2009-06-08 | 360 | 368 | 358 | 367 | 2,353,000 | 1,835 |
| 2009-06-05 | 358 | 359 | 350 | 355 | 1,124,000 | 1,775 |
| 2009-06-04 | 349 | 357 | 349 | 351 | 1,821,000 | 1,755 |
| 2009-06-03 | 361 | 361 | 351 | 358 | 1,879,000 | 1,790 |
| 2009-06-02 | 363 | 367 | 357 | 362 | 4,071,000 | 1,810 |
| 2009-06-01 | 340 | 353 | 339 | 348 | 2,400,000 | 1,740 |
| 2009-05-29 | 343 | 343 | 336 | 340 | 1,470,000 | 1,700 |
| 2009-05-28 | 340 | 343 | 336 | 338 | 1,274,000 | 1,690 |
| 2009-05-27 | 347 | 348 | 339 | 340 | 1,105,000 | 1,700 |
| 2009-05-26 | 346 | 350 | 339 | 342 | 1,294,000 | 1,710 |
| 2009-05-25 | 338 | 348 | 335 | 344 | 2,350,000 | 1,720 |
| 2009-05-22 | 326 | 332 | 325 | 328 | 1,031,000 | 1,640 |
| 2009-05-21 | 338 | 341 | 330 | 334 | 2,215,000 | 1,670 |
| 2009-05-20 | 324 | 337 | 322 | 333 | 2,191,000 | 1,665 |
| 2009-05-19 | 320 | 327 | 317 | 319 | 3,239,000 | 1,595 |
| 2009-05-18 | 322 | 323 | 310 | 310 | 3,510,000 | 1,550 |
| 2009-05-15 | 346 | 347 | 325 | 330 | 3,148,000 | 1,650 |
| 2009-05-14 | 359 | 360 | 340 | 341 | 1,922,000 | 1,705 |
| 2009-05-13 | 357 | 372 | 355 | 371 | 1,711,000 | 1,855 |
| 2009-05-12 | 357 | 363 | 353 | 353 | 1,031,000 | 1,765 |
| 2009-05-11 | 369 | 380 | 358 | 363 | 1,860,000 | 1,815 |
| 2009-05-08 | 327 | 359 | 327 | 359 | 2,567,000 | 1,795 |
| 2009-05-07 | 330 | 333 | 328 | 330 | 1,064,000 | 1,650 |
| 2009-05-01 | 316 | 322 | 310 | 317 | 926,000 | 1,585 |
| 2009-04-30 | 312 | 314 | 307 | 312 | 796,000 | 1,560 |
| 2009-04-28 | 322 | 323 | 302 | 302 | 1,047,000 | 1,510 |
| 2009-04-27 | 326 | 327 | 318 | 323 | 818,000 | 1,615 |
| 2009-04-24 | 325 | 331 | 319 | 319 | 996,000 | 1,595 |
| 2009-04-23 | 314 | 326 | 313 | 325 | 1,378,000 | 1,625 |
| 2009-04-22 | 327 | 331 | 316 | 316 | 1,505,000 | 1,580 |
| 2009-04-21 | 326 | 329 | 316 | 322 | 1,537,000 | 1,610 |
| 2009-04-20 | 335 | 343 | 334 | 341 | 1,654,000 | 1,705 |
| 2009-04-17 | 337 | 341 | 327 | 334 | 1,822,000 | 1,670 |
| 2009-04-16 | 332 | 341 | 327 | 332 | 2,038,000 | 1,660 |
| 2009-04-15 | 334 | 337 | 326 | 327 | 2,278,000 | 1,635 |
| 2009-04-14 | 320 | 340 | 316 | 339 | 4,170,000 | 1,695 |
| 2009-04-13 | 322 | 323 | 317 | 319 | 665,000 | 1,595 |
| 2009-04-10 | 321 | 325 | 309 | 317 | 991,000 | 1,585 |
| 2009-04-09 | 310 | 317 | 310 | 317 | 910,000 | 1,585 |
| 2009-04-08 | 318 | 321 | 304 | 306 | 1,146,000 | 1,530 |
| 2009-04-07 | 322 | 328 | 320 | 325 | 1,708,000 | 1,625 |
| 2009-04-06 | 310 | 324 | 309 | 322 | 2,516,000 | 1,610 |
| 2009-04-03 | 314 | 314 | 301 | 304 | 1,370,000 | 1,520 |
| 2009-04-02 | 312 | 315 | 307 | 310 | 1,548,000 | 1,550 |
| 2009-04-01 | 297 | 308 | 292 | 307 | 1,710,000 | 1,535 |
| 2009-03-31 | 292 | 301 | 287 | 287 | 1,300,000 | 1,435 |
| 2009-03-30 | 303 | 308 | 294 | 294 | 1,848,000 | 1,470 |
| 2009-03-27 | 311 | 313 | 295 | 296 | 1,414,000 | 1,480 |
| 2009-03-26 | 290 | 304 | 288 | 303 | 2,484,000 | 1,515 |
| 2009-03-25 | 277 | 284 | 270 | 284 | 1,519,000 | 1,420 |
| 2009-03-24 | 275 | 277 | 271 | 275 | 1,685,000 | 1,375 |
| 2009-03-23 | 254 | 268 | 253 | 268 | 1,468,000 | 1,340 |
| 2009-03-19 | 261 | 261 | 253 | 253 | 941,000 | 1,265 |
| 2009-03-18 | 266 | 269 | 256 | 259 | 1,555,000 | 1,295 |
| 2009-03-17 | 273 | 273 | 262 | 263 | 1,305,000 | 1,315 |
| 2009-03-16 | 264 | 273 | 264 | 270 | 876,000 | 1,350 |
| 2009-03-13 | 260 | 262 | 258 | 259 | 1,002,000 | 1,295 |
| 2009-03-12 | 258 | 259 | 249 | 250 | 1,051,000 | 1,250 |
| 2009-03-11 | 261 | 262 | 256 | 259 | 860,000 | 1,295 |
| 2009-03-10 | 251 | 258 | 250 | 250 | 1,089,000 | 1,250 |
| 2009-03-09 | 261 | 265 | 254 | 256 | 1,236,000 | 1,280 |
| 2009-03-06 | 267 | 271 | 260 | 260 | 1,741,000 | 1,300 |
| 2009-03-05 | 278 | 281 | 272 | 277 | 1,001,000 | 1,385 |
| 2009-03-04 | 264 | 271 | 263 | 269 | 880,000 | 1,345 |
| 2009-03-03 | 253 | 269 | 253 | 266 | 1,254,000 | 1,330 |
| 2009-03-02 | 261 | 269 | 260 | 263 | 1,282,000 | 1,315 |
| 2009-02-27 | 276 | 283 | 270 | 270 | 1,572,000 | 1,350 |
| 2009-02-26 | 279 | 289 | 278 | 280 | 1,102,000 | 1,400 |
| 2009-02-25 | 279 | 284 | 276 | 284 | 1,366,000 | 1,420 |
| 2009-02-24 | 265 | 274 | 261 | 266 | 1,361,000 | 1,330 |
| 2009-02-23 | 273 | 276 | 262 | 271 | 1,208,000 | 1,355 |
| 2009-02-20 | 283 | 289 | 274 | 276 | 1,189,000 | 1,380 |
| 2009-02-19 | 284 | 293 | 281 | 281 | 852,000 | 1,405 |
| 2009-02-18 | 270 | 285 | 270 | 284 | 963,000 | 1,420 |
| 2009-02-17 | 275 | 288 | 272 | 278 | 1,422,000 | 1,390 |
| 2009-02-16 | 297 | 297 | 276 | 278 | 2,487,000 | 1,390 |
| 2009-02-13 | 305 | 306 | 292 | 300 | 1,636,000 | 1,500 |
| 2009-02-12 | 313 | 316 | 304 | 306 | 1,629,000 | 1,530 |
| 2009-02-10 | 303 | 309 | 301 | 304 | 862,000 | 1,520 |
| 2009-02-09 | 320 | 322 | 301 | 302 | 1,510,000 | 1,510 |
| 2009-02-06 | 314 | 317 | 310 | 316 | 1,426,000 | 1,580 |
| 2009-02-05 | 308 | 316 | 303 | 304 | 1,296,000 | 1,520 |
| 2009-02-04 | 302 | 314 | 300 | 310 | 1,327,000 | 1,550 |
| 2009-02-03 | 300 | 315 | 299 | 300 | 1,685,000 | 1,500 |
| 2009-02-02 | 297 | 301 | 290 | 297 | 1,029,000 | 1,485 |
| 2009-01-30 | 299 | 301 | 296 | 298 | 1,086,000 | 1,490 |
| 2009-01-29 | 317 | 319 | 305 | 309 | 2,007,000 | 1,545 |
| 2009-01-28 | 294 | 310 | 294 | 308 | 3,114,000 | 1,540 |
| 2009-01-27 | 275 | 296 | 274 | 292 | 1,949,000 | 1,460 |
| 2009-01-26 | 280 | 281 | 265 | 266 | 1,059,000 | 1,330 |
| 2009-01-23 | 294 | 295 | 277 | 277 | 1,965,000 | 1,385 |
| 2009-01-22 | 291 | 300 | 285 | 299 | 1,599,000 | 1,495 |
| 2009-01-21 | 285 | 289 | 280 | 286 | 1,163,000 | 1,430 |
| 2009-01-20 | 297 | 297 | 285 | 291 | 1,051,000 | 1,455 |
| 2009-01-19 | 300 | 304 | 294 | 297 | 897,000 | 1,485 |
| 2009-01-16 | 294 | 296 | 284 | 295 | 1,885,000 | 1,475 |
| 2009-01-15 | 276 | 283 | 275 | 280 | 1,458,000 | 1,400 |
| 2009-01-14 | 284 | 295 | 280 | 291 | 1,416,000 | 1,455 |
| 2009-01-13 | 292 | 294 | 280 | 280 | 1,821,000 | 1,400 |
| 2009-01-09 | 296 | 305 | 291 | 302 | 1,760,000 | 1,510 |
| 2009-01-08 | 302 | 303 | 290 | 292 | 2,107,000 | 1,460 |
| 2009-01-07 | 304 | 322 | 304 | 310 | 3,632,000 | 1,550 |
| 2009-01-06 | 295 | 311 | 290 | 306 | 4,516,000 | 1,530 |
| 2009-01-05 | 289 | 294 | 283 | 294 | 1,759,000 | 1,470 |
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
