6330 東洋エンジニアリング(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 311 | 315 | 310 | 315 | 388,000 | 1,575 |
| 2010-12-29 | 308 | 314 | 307 | 312 | 355,000 | 1,560 |
| 2010-12-28 | 307 | 310 | 307 | 308 | 185,000 | 1,540 |
| 2010-12-27 | 308 | 310 | 306 | 307 | 364,000 | 1,535 |
| 2010-12-24 | 314 | 314 | 309 | 309 | 368,000 | 1,545 |
| 2010-12-22 | 320 | 321 | 313 | 314 | 436,000 | 1,570 |
| 2010-12-21 | 315 | 322 | 315 | 320 | 465,000 | 1,600 |
| 2010-12-20 | 318 | 318 | 314 | 317 | 417,000 | 1,585 |
| 2010-12-17 | 322 | 324 | 320 | 321 | 510,000 | 1,605 |
| 2010-12-16 | 326 | 328 | 323 | 325 | 453,000 | 1,625 |
| 2010-12-15 | 327 | 327 | 323 | 326 | 751,000 | 1,630 |
| 2010-12-14 | 320 | 328 | 320 | 325 | 1,087,000 | 1,625 |
| 2010-12-13 | 315 | 321 | 315 | 319 | 1,021,000 | 1,595 |
| 2010-12-10 | 316 | 316 | 312 | 316 | 1,031,000 | 1,580 |
| 2010-12-09 | 314 | 318 | 313 | 316 | 1,902,000 | 1,580 |
| 2010-12-08 | 299 | 317 | 296 | 311 | 3,063,000 | 1,555 |
| 2010-12-07 | 294 | 298 | 291 | 297 | 1,284,000 | 1,485 |
| 2010-12-06 | 287 | 294 | 287 | 293 | 468,000 | 1,465 |
| 2010-12-03 | 290 | 291 | 286 | 287 | 310,000 | 1,435 |
| 2010-12-02 | 292 | 292 | 289 | 289 | 327,000 | 1,445 |
| 2010-12-01 | 288 | 288 | 284 | 285 | 471,000 | 1,425 |
| 2010-11-30 | 293 | 293 | 287 | 287 | 848,000 | 1,435 |
| 2010-11-29 | 288 | 295 | 288 | 295 | 528,000 | 1,475 |
| 2010-11-26 | 291 | 292 | 288 | 290 | 488,000 | 1,450 |
| 2010-11-25 | 293 | 295 | 287 | 293 | 800,000 | 1,465 |
| 2010-11-24 | 280 | 290 | 280 | 288 | 801,000 | 1,440 |
| 2010-11-22 | 288 | 289 | 284 | 288 | 478,000 | 1,440 |
| 2010-11-19 | 287 | 290 | 286 | 288 | 575,000 | 1,440 |
| 2010-11-18 | 275 | 286 | 273 | 286 | 1,247,000 | 1,430 |
| 2010-11-17 | 269 | 275 | 268 | 273 | 649,000 | 1,365 |
| 2010-11-16 | 273 | 277 | 268 | 274 | 813,000 | 1,370 |
| 2010-11-15 | 271 | 273 | 268 | 272 | 441,000 | 1,360 |
| 2010-11-12 | 263 | 274 | 263 | 270 | 1,045,000 | 1,350 |
| 2010-11-11 | 271 | 274 | 258 | 267 | 1,202,000 | 1,335 |
| 2010-11-10 | 269 | 272 | 268 | 270 | 284,000 | 1,350 |
| 2010-11-09 | 273 | 274 | 271 | 271 | 274,000 | 1,355 |
| 2010-11-08 | 273 | 274 | 271 | 273 | 337,000 | 1,365 |
| 2010-11-05 | 262 | 271 | 262 | 270 | 527,000 | 1,350 |
| 2010-11-04 | 256 | 263 | 256 | 259 | 285,000 | 1,295 |
| 2010-11-02 | 253 | 256 | 252 | 253 | 310,000 | 1,265 |
| 2010-11-01 | 255 | 257 | 254 | 256 | 424,000 | 1,280 |
| 2010-10-29 | 259 | 259 | 251 | 256 | 482,000 | 1,280 |
| 2010-10-28 | 266 | 266 | 261 | 261 | 526,000 | 1,305 |
| 2010-10-27 | 267 | 268 | 263 | 265 | 437,000 | 1,325 |
| 2010-10-26 | 265 | 268 | 265 | 267 | 384,000 | 1,335 |
| 2010-10-25 | 267 | 269 | 262 | 268 | 500,000 | 1,340 |
| 2010-10-22 | 265 | 267 | 264 | 266 | 404,000 | 1,330 |
| 2010-10-21 | 272 | 272 | 264 | 265 | 659,000 | 1,325 |
| 2010-10-20 | 272 | 272 | 269 | 270 | 393,000 | 1,350 |
| 2010-10-19 | 272 | 277 | 272 | 277 | 429,000 | 1,385 |
| 2010-10-18 | 272 | 274 | 271 | 272 | 396,000 | 1,360 |
| 2010-10-15 | 278 | 278 | 271 | 274 | 438,000 | 1,370 |
| 2010-10-14 | 274 | 279 | 273 | 278 | 697,000 | 1,390 |
| 2010-10-13 | 270 | 274 | 268 | 271 | 788,000 | 1,355 |
| 2010-10-12 | 280 | 280 | 268 | 268 | 626,000 | 1,340 |
| 2010-10-08 | 276 | 280 | 276 | 278 | 1,118,000 | 1,390 |
| 2010-10-07 | 274 | 280 | 274 | 280 | 1,122,000 | 1,400 |
| 2010-10-06 | 278 | 280 | 272 | 272 | 2,043,000 | 1,360 |
| 2010-10-05 | 266 | 270 | 264 | 268 | 809,000 | 1,340 |
| 2010-10-04 | 272 | 274 | 269 | 270 | 607,000 | 1,350 |
| 2010-10-01 | 273 | 275 | 268 | 268 | 508,000 | 1,340 |
| 2010-09-30 | 278 | 280 | 273 | 273 | 811,000 | 1,365 |
| 2010-09-29 | 280 | 283 | 276 | 280 | 2,526,000 | 1,400 |
| 2010-09-28 | 257 | 265 | 257 | 264 | 939,000 | 1,320 |
| 2010-09-27 | 258 | 261 | 254 | 261 | 1,186,000 | 1,305 |
| 2010-09-24 | 253 | 270 | 252 | 257 | 3,294,000 | 1,285 |
| 2010-09-22 | 263 | 266 | 259 | 261 | 630,000 | 1,305 |
| 2010-09-21 | 273 | 274 | 266 | 267 | 568,000 | 1,335 |
| 2010-09-17 | 272 | 277 | 270 | 275 | 364,000 | 1,375 |
| 2010-09-16 | 276 | 276 | 267 | 270 | 425,000 | 1,350 |
| 2010-09-15 | 273 | 278 | 267 | 273 | 759,000 | 1,365 |
| 2010-09-14 | 277 | 279 | 273 | 277 | 484,000 | 1,385 |
| 2010-09-13 | 273 | 279 | 273 | 277 | 691,000 | 1,385 |
| 2010-09-10 | 270 | 275 | 268 | 273 | 838,000 | 1,365 |
| 2010-09-09 | 267 | 272 | 267 | 268 | 339,000 | 1,340 |
| 2010-09-08 | 267 | 268 | 265 | 267 | 525,000 | 1,335 |
| 2010-09-07 | 276 | 276 | 270 | 273 | 643,000 | 1,365 |
| 2010-09-06 | 262 | 278 | 261 | 277 | 967,000 | 1,385 |
| 2010-09-03 | 261 | 265 | 259 | 265 | 587,000 | 1,325 |
| 2010-09-02 | 259 | 260 | 251 | 257 | 843,000 | 1,285 |
| 2010-09-01 | 250 | 254 | 246 | 254 | 1,476,000 | 1,270 |
| 2010-08-31 | 242 | 243 | 238 | 239 | 354,000 | 1,195 |
| 2010-08-30 | 245 | 248 | 244 | 246 | 255,000 | 1,230 |
| 2010-08-27 | 235 | 240 | 234 | 240 | 314,000 | 1,200 |
| 2010-08-26 | 240 | 241 | 236 | 237 | 208,000 | 1,185 |
| 2010-08-25 | 236 | 240 | 234 | 237 | 298,000 | 1,185 |
| 2010-08-24 | 240 | 240 | 234 | 237 | 423,000 | 1,185 |
| 2010-08-23 | 241 | 243 | 238 | 239 | 262,000 | 1,195 |
| 2010-08-20 | 248 | 248 | 244 | 244 | 489,000 | 1,220 |
| 2010-08-19 | 244 | 249 | 243 | 248 | 563,000 | 1,240 |
| 2010-08-18 | 244 | 246 | 243 | 244 | 269,000 | 1,220 |
| 2010-08-17 | 241 | 244 | 240 | 242 | 940,000 | 1,210 |
| 2010-08-16 | 245 | 245 | 240 | 244 | 476,000 | 1,220 |
| 2010-08-13 | 251 | 251 | 249 | 250 | 276,000 | 1,250 |
| 2010-08-12 | 249 | 251 | 246 | 250 | 1,048,000 | 1,250 |
| 2010-08-11 | 259 | 260 | 252 | 252 | 793,000 | 1,260 |
| 2010-08-10 | 259 | 266 | 259 | 264 | 775,000 | 1,320 |
| 2010-08-09 | 268 | 269 | 259 | 259 | 1,241,000 | 1,295 |
| 2010-08-06 | 273 | 281 | 273 | 275 | 795,000 | 1,375 |
| 2010-08-05 | 272 | 275 | 271 | 275 | 325,000 | 1,375 |
| 2010-08-04 | 274 | 274 | 268 | 270 | 537,000 | 1,350 |
| 2010-08-03 | 273 | 276 | 269 | 275 | 513,000 | 1,375 |
| 2010-08-02 | 271 | 277 | 268 | 269 | 669,000 | 1,345 |
| 2010-07-30 | 276 | 276 | 270 | 271 | 300,000 | 1,355 |
| 2010-07-29 | 278 | 283 | 276 | 279 | 352,000 | 1,395 |
| 2010-07-28 | 285 | 285 | 278 | 280 | 865,000 | 1,400 |
| 2010-07-27 | 273 | 279 | 272 | 278 | 418,000 | 1,390 |
| 2010-07-26 | 275 | 280 | 271 | 272 | 780,000 | 1,360 |
| 2010-07-23 | 272 | 276 | 268 | 273 | 636,000 | 1,365 |
| 2010-07-22 | 266 | 268 | 262 | 265 | 808,000 | 1,325 |
| 2010-07-21 | 279 | 279 | 269 | 271 | 483,000 | 1,355 |
| 2010-07-20 | 276 | 277 | 271 | 275 | 403,000 | 1,375 |
| 2010-07-16 | 280 | 286 | 277 | 281 | 539,000 | 1,405 |
| 2010-07-15 | 286 | 286 | 282 | 283 | 815,000 | 1,415 |
| 2010-07-14 | 289 | 291 | 287 | 291 | 667,000 | 1,455 |
| 2010-07-13 | 293 | 293 | 280 | 283 | 1,298,000 | 1,415 |
| 2010-07-12 | 287 | 293 | 286 | 292 | 2,184,000 | 1,460 |
| 2010-07-09 | 284 | 284 | 279 | 281 | 443,000 | 1,405 |
| 2010-07-08 | 285 | 285 | 281 | 283 | 1,379,000 | 1,415 |
| 2010-07-07 | 278 | 284 | 276 | 282 | 1,138,000 | 1,410 |
| 2010-07-06 | 269 | 275 | 266 | 275 | 344,000 | 1,375 |
| 2010-07-05 | 262 | 270 | 262 | 268 | 360,000 | 1,340 |
| 2010-07-02 | 258 | 268 | 255 | 261 | 523,000 | 1,305 |
| 2010-07-01 | 256 | 263 | 253 | 257 | 546,000 | 1,285 |
| 2010-06-30 | 260 | 261 | 256 | 259 | 667,000 | 1,295 |
| 2010-06-29 | 268 | 274 | 265 | 265 | 649,000 | 1,325 |
| 2010-06-28 | 275 | 276 | 269 | 269 | 463,000 | 1,345 |
| 2010-06-25 | 277 | 279 | 274 | 275 | 567,000 | 1,375 |
| 2010-06-24 | 279 | 282 | 278 | 281 | 296,000 | 1,405 |
| 2010-06-23 | 275 | 280 | 275 | 278 | 511,000 | 1,390 |
| 2010-06-22 | 282 | 283 | 280 | 282 | 552,000 | 1,410 |
| 2010-06-21 | 277 | 283 | 275 | 283 | 454,000 | 1,415 |
| 2010-06-18 | 277 | 278 | 267 | 273 | 886,000 | 1,365 |
| 2010-06-17 | 282 | 282 | 276 | 279 | 529,000 | 1,395 |
| 2010-06-16 | 290 | 291 | 282 | 282 | 812,000 | 1,410 |
| 2010-06-15 | 281 | 288 | 280 | 284 | 1,253,000 | 1,420 |
| 2010-06-14 | 276 | 279 | 274 | 278 | 423,000 | 1,390 |
| 2010-06-11 | 278 | 279 | 272 | 273 | 1,095,000 | 1,365 |
| 2010-06-10 | 264 | 273 | 264 | 273 | 953,000 | 1,365 |
| 2010-06-09 | 265 | 267 | 258 | 264 | 1,095,000 | 1,320 |
| 2010-06-08 | 262 | 269 | 262 | 267 | 561,000 | 1,335 |
| 2010-06-07 | 271 | 271 | 266 | 266 | 570,000 | 1,330 |
| 2010-06-04 | 280 | 282 | 277 | 279 | 790,000 | 1,395 |
| 2010-06-03 | 278 | 280 | 277 | 280 | 1,077,000 | 1,400 |
| 2010-06-02 | 271 | 275 | 267 | 269 | 1,095,000 | 1,345 |
| 2010-06-01 | 274 | 274 | 269 | 270 | 429,000 | 1,350 |
| 2010-05-31 | 268 | 275 | 268 | 273 | 601,000 | 1,365 |
| 2010-05-28 | 272 | 272 | 266 | 269 | 1,059,000 | 1,345 |
| 2010-05-27 | 258 | 266 | 258 | 265 | 1,355,000 | 1,325 |
| 2010-05-26 | 260 | 262 | 252 | 261 | 1,063,000 | 1,305 |
| 2010-05-25 | 262 | 262 | 255 | 255 | 1,036,000 | 1,275 |
| 2010-05-24 | 267 | 269 | 259 | 266 | 945,000 | 1,330 |
| 2010-05-21 | 260 | 268 | 258 | 266 | 1,497,000 | 1,330 |
| 2010-05-20 | 270 | 278 | 267 | 268 | 990,000 | 1,340 |
| 2010-05-19 | 268 | 276 | 266 | 271 | 1,478,000 | 1,355 |
| 2010-05-18 | 282 | 286 | 273 | 276 | 1,438,000 | 1,380 |
| 2010-05-17 | 293 | 294 | 276 | 283 | 1,986,000 | 1,415 |
| 2010-05-14 | 292 | 305 | 292 | 304 | 2,229,000 | 1,520 |
| 2010-05-13 | 325 | 327 | 290 | 299 | 2,199,000 | 1,495 |
| 2010-05-12 | 321 | 325 | 317 | 319 | 655,000 | 1,595 |
| 2010-05-11 | 332 | 335 | 321 | 325 | 556,000 | 1,625 |
| 2010-05-10 | 318 | 329 | 318 | 325 | 713,000 | 1,625 |
| 2010-05-07 | 320 | 323 | 316 | 319 | 735,000 | 1,595 |
| 2010-05-06 | 338 | 340 | 333 | 336 | 758,000 | 1,680 |
| 2010-04-30 | 347 | 350 | 343 | 346 | 737,000 | 1,730 |
| 2010-04-28 | 348 | 351 | 345 | 347 | 720,000 | 1,735 |
| 2010-04-27 | 351 | 356 | 349 | 356 | 555,000 | 1,780 |
| 2010-04-26 | 349 | 358 | 349 | 355 | 452,000 | 1,775 |
| 2010-04-23 | 349 | 351 | 347 | 348 | 394,000 | 1,740 |
| 2010-04-22 | 348 | 350 | 343 | 347 | 497,000 | 1,735 |
| 2010-04-21 | 348 | 351 | 347 | 351 | 477,000 | 1,755 |
| 2010-04-20 | 346 | 349 | 342 | 343 | 638,000 | 1,715 |
| 2010-04-19 | 346 | 357 | 344 | 347 | 1,234,000 | 1,735 |
| 2010-04-16 | 363 | 364 | 351 | 356 | 698,000 | 1,780 |
| 2010-04-15 | 365 | 367 | 358 | 362 | 736,000 | 1,810 |
| 2010-04-14 | 359 | 365 | 357 | 361 | 487,000 | 1,805 |
| 2010-04-13 | 365 | 365 | 353 | 359 | 802,000 | 1,795 |
| 2010-04-12 | 366 | 368 | 362 | 365 | 639,000 | 1,825 |
| 2010-04-09 | 368 | 369 | 363 | 365 | 389,000 | 1,825 |
| 2010-04-08 | 368 | 370 | 365 | 367 | 575,000 | 1,835 |
| 2010-04-07 | 370 | 374 | 369 | 371 | 1,199,000 | 1,855 |
| 2010-04-06 | 367 | 371 | 362 | 368 | 1,040,000 | 1,840 |
| 2010-04-05 | 358 | 368 | 357 | 367 | 1,388,000 | 1,835 |
| 2010-04-02 | 356 | 358 | 353 | 355 | 693,000 | 1,775 |
| 2010-04-01 | 356 | 359 | 352 | 358 | 843,000 | 1,790 |
| 2010-03-31 | 359 | 360 | 355 | 359 | 922,000 | 1,795 |
| 2010-03-30 | 352 | 359 | 350 | 357 | 1,202,000 | 1,785 |
| 2010-03-29 | 352 | 354 | 347 | 350 | 902,000 | 1,750 |
| 2010-03-26 | 350 | 353 | 346 | 352 | 1,589,000 | 1,760 |
| 2010-03-25 | 347 | 348 | 341 | 347 | 1,573,000 | 1,735 |
| 2010-03-24 | 328 | 353 | 321 | 346 | 5,389,000 | 1,730 |
| 2010-03-23 | 327 | 329 | 326 | 327 | 494,000 | 1,635 |
| 2010-03-19 | 320 | 325 | 318 | 324 | 753,000 | 1,620 |
| 2010-03-18 | 326 | 326 | 318 | 319 | 623,000 | 1,595 |
| 2010-03-17 | 325 | 328 | 324 | 326 | 518,000 | 1,630 |
| 2010-03-16 | 323 | 328 | 321 | 325 | 838,000 | 1,625 |
| 2010-03-15 | 326 | 331 | 324 | 327 | 570,000 | 1,635 |
| 2010-03-12 | 328 | 329 | 321 | 328 | 885,000 | 1,640 |
| 2010-03-11 | 320 | 328 | 320 | 326 | 899,000 | 1,630 |
| 2010-03-10 | 317 | 319 | 316 | 318 | 584,000 | 1,590 |
| 2010-03-09 | 321 | 321 | 317 | 318 | 802,000 | 1,590 |
| 2010-03-08 | 319 | 324 | 316 | 324 | 1,196,000 | 1,620 |
| 2010-03-05 | 310 | 317 | 310 | 314 | 1,251,000 | 1,570 |
| 2010-03-04 | 306 | 308 | 304 | 306 | 1,036,000 | 1,530 |
| 2010-03-03 | 300 | 309 | 299 | 308 | 1,458,000 | 1,540 |
| 2010-03-02 | 299 | 300 | 297 | 300 | 530,000 | 1,500 |
| 2010-03-01 | 296 | 299 | 294 | 296 | 430,000 | 1,480 |
| 2010-02-26 | 293 | 298 | 287 | 298 | 922,000 | 1,490 |
| 2010-02-25 | 297 | 298 | 291 | 293 | 780,000 | 1,465 |
| 2010-02-24 | 290 | 295 | 288 | 293 | 553,000 | 1,465 |
| 2010-02-23 | 299 | 299 | 289 | 296 | 831,000 | 1,480 |
| 2010-02-22 | 296 | 302 | 295 | 299 | 519,000 | 1,495 |
| 2010-02-19 | 298 | 301 | 290 | 292 | 653,000 | 1,460 |
| 2010-02-18 | 301 | 302 | 294 | 298 | 507,000 | 1,490 |
| 2010-02-17 | 297 | 300 | 295 | 298 | 637,000 | 1,490 |
| 2010-02-16 | 294 | 298 | 293 | 296 | 251,000 | 1,480 |
| 2010-02-15 | 296 | 296 | 291 | 291 | 292,000 | 1,455 |
| 2010-02-12 | 289 | 297 | 286 | 296 | 731,000 | 1,480 |
| 2010-02-10 | 286 | 290 | 284 | 285 | 580,000 | 1,425 |
| 2010-02-09 | 283 | 287 | 281 | 285 | 459,000 | 1,425 |
| 2010-02-08 | 286 | 291 | 285 | 285 | 535,000 | 1,425 |
| 2010-02-05 | 288 | 289 | 285 | 285 | 522,000 | 1,425 |
| 2010-02-04 | 300 | 302 | 294 | 295 | 439,000 | 1,475 |
| 2010-02-03 | 296 | 300 | 293 | 298 | 653,000 | 1,490 |
| 2010-02-02 | 292 | 293 | 289 | 291 | 356,000 | 1,455 |
| 2010-02-01 | 290 | 290 | 283 | 286 | 476,000 | 1,430 |
| 2010-01-29 | 290 | 296 | 287 | 289 | 639,000 | 1,445 |
| 2010-01-28 | 286 | 300 | 286 | 296 | 771,000 | 1,480 |
| 2010-01-27 | 287 | 289 | 285 | 285 | 570,000 | 1,425 |
| 2010-01-26 | 293 | 297 | 289 | 289 | 739,000 | 1,445 |
| 2010-01-25 | 295 | 297 | 289 | 294 | 701,000 | 1,470 |
| 2010-01-22 | 298 | 300 | 296 | 297 | 841,000 | 1,485 |
| 2010-01-21 | 299 | 308 | 299 | 304 | 910,000 | 1,520 |
| 2010-01-20 | 311 | 311 | 305 | 307 | 727,000 | 1,535 |
| 2010-01-19 | 306 | 310 | 305 | 306 | 681,000 | 1,530 |
| 2010-01-18 | 304 | 312 | 303 | 307 | 706,000 | 1,535 |
| 2010-01-15 | 309 | 313 | 307 | 310 | 1,083,000 | 1,550 |
| 2010-01-14 | 306 | 312 | 302 | 310 | 1,004,000 | 1,550 |
| 2010-01-13 | 303 | 309 | 299 | 300 | 1,197,000 | 1,500 |
| 2010-01-12 | 291 | 305 | 290 | 305 | 1,312,000 | 1,525 |
| 2010-01-08 | 294 | 295 | 288 | 291 | 984,000 | 1,455 |
| 2010-01-07 | 295 | 295 | 290 | 292 | 771,000 | 1,460 |
| 2010-01-06 | 287 | 294 | 284 | 291 | 1,081,000 | 1,455 |
| 2010-01-05 | 281 | 291 | 280 | 286 | 2,105,000 | 1,430 |
| 2010-01-04 | 273 | 281 | 273 | 277 | 317,000 | 1,385 |
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
