1. HOME >
  2. 株価時系列 >
  3. 6330 >
  4. 2011年

6330 東洋エンジニアリング(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30275277273276121,0001,380
2011-12-29268273265273236,0001,365
2011-12-28272274268269268,0001,345
2011-12-27277281270274448,0001,370
2011-12-26278282275282419,0001,410
2011-12-22270275270275329,0001,375
2011-12-21273275267270281,0001,350
2011-12-20267274267272241,0001,360
2011-12-19271271266269275,0001,345
2011-12-16277279272273229,0001,365
2011-12-15280281273273179,0001,365
2011-12-14279285276282498,0001,410
2011-12-13280284278283395,0001,415
2011-12-12289291285285426,0001,425
2011-12-09283287281286281,0001,430
2011-12-08283288278286339,0001,430
2011-12-07284289282287189,0001,435
2011-12-06288289282282474,0001,410
2011-12-05295295287293372,0001,465
2011-12-02286300286295932,0001,475
2011-12-01288288284288595,0001,440
2011-11-30273277271277495,0001,385
2011-11-29266276266276318,0001,380
2011-11-28263267262264217,0001,320
2011-11-25265267260263330,0001,315
2011-11-24267272263264359,0001,320
2011-11-22270273268273286,0001,365
2011-11-21272276270274343,0001,370
2011-11-18269276269274433,0001,370
2011-11-17267275264273305,0001,365
2011-11-16275275266268285,0001,340
2011-11-15267278267274884,0001,370
2011-11-14265269264268568,0001,340
2011-11-112482692432621,161,0001,310
2011-11-10252254243248468,0001,240
2011-11-09260262256260312,0001,300
2011-11-08259263254256286,0001,280
2011-11-07255261254261262,0001,305
2011-11-04255261255258254,0001,290
2011-11-02254256252253437,0001,265
2011-11-01261263258262443,0001,310
2011-10-31266274264265524,0001,325
2011-10-28279280269270765,0001,350
2011-10-27271276268274298,0001,370
2011-10-26269277269275257,0001,375
2011-10-25279279271273360,0001,365
2011-10-24268280268277469,0001,385
2011-10-21265268265268257,0001,340
2011-10-20265269263268308,0001,340
2011-10-19268273265267477,0001,335
2011-10-18260298256271816,0001,355
2011-10-17263265261263478,0001,315
2011-10-14265269261261413,0001,305
2011-10-13270273268269432,0001,345
2011-10-12263271263269508,0001,345
2011-10-11256266256263605,0001,315
2011-10-07245252245249384,0001,245
2011-10-06243248241242501,0001,210
2011-10-05245246235238786,0001,190
2011-10-04243246240245500,0001,225
2011-10-03253256232244959,0001,220
2011-09-30262263254260287,0001,300
2011-09-29253261250261366,0001,305
2011-09-28252256252256291,0001,280
2011-09-27245248242248442,0001,240
2011-09-26250251238239515,0001,195
2011-09-22266266253254432,0001,270
2011-09-21264267264265172,0001,325
2011-09-20269270266266379,0001,330
2011-09-16268277268277566,0001,385
2011-09-15264267261266347,0001,330
2011-09-14260268259260503,0001,300
2011-09-13259262255261286,0001,305
2011-09-12258261257258340,0001,290
2011-09-09270271266266433,0001,330
2011-09-08273275266270398,0001,350
2011-09-07264270263269266,0001,345
2011-09-06268268260261454,0001,305
2011-09-05269272267268591,0001,340
2011-09-02273277272275352,0001,375
2011-09-01278278274276318,0001,380
2011-08-31283283274275611,0001,375
2011-08-30274282274282671,0001,410
2011-08-29273275266270699,0001,350
2011-08-26270275268273537,0001,365
2011-08-252602762592701,490,0001,350
2011-08-24258260251252608,0001,260
2011-08-23248251245251693,0001,255
2011-08-222512562442441,015,0001,220
2011-08-19258261250253906,0001,265
2011-08-18266267263266911,0001,330
2011-08-17263266263264520,0001,320
2011-08-16263270263265790,0001,325
2011-08-15255260255260602,0001,300
2011-08-12258261252254733,0001,270
2011-08-11248254247253611,0001,265
2011-08-10261265256256759,0001,280
2011-08-09253257239256858,0001,280
2011-08-08264269259261988,0001,305
2011-08-052702752652721,116,0001,360
2011-08-04286288281282646,0001,410
2011-08-03286288283286477,0001,430
2011-08-02296296288292608,0001,460
2011-08-01287299287297678,0001,485
2011-07-29295295287287612,0001,435
2011-07-28295298295296451,0001,480
2011-07-27299300295300861,0001,500
2011-07-26305305302303609,0001,515
2011-07-25306309304307521,0001,535
2011-07-22300308297306980,0001,530
2011-07-21301302298298955,0001,490
2011-07-20308309302303628,0001,515
2011-07-19303305302304319,0001,520
2011-07-15300305300304528,0001,520
2011-07-14305306299300899,0001,500
2011-07-13295308294307997,0001,535
2011-07-12298299295295553,0001,475
2011-07-11303305299301835,0001,505
2011-07-083103153063061,034,0001,530
2011-07-07308312306310745,0001,550
2011-07-06310313306311788,0001,555
2011-07-05314314307308732,0001,540
2011-07-04320321312312861,0001,560
2011-07-01325325318319690,0001,595
2011-06-30323324316319726,0001,595
2011-06-29319322318320578,0001,600
2011-06-28322322315317554,0001,585
2011-06-27323323318319557,0001,595
2011-06-24330330326328442,0001,640
2011-06-23323329323328377,0001,640
2011-06-22320328320328555,0001,640
2011-06-21313318312318548,0001,590
2011-06-20314318309312535,0001,560
2011-06-17325325311312972,0001,560
2011-06-163253323243281,025,0001,640
2011-06-153183363153311,770,0001,655
2011-06-143093163073151,229,0001,575
2011-06-13312316309314736,0001,570
2011-06-103213223163191,266,0001,595
2011-06-093133213093201,923,0001,600
2011-06-083043133043092,379,0001,545
2011-06-073013093003071,694,0001,535
2011-06-06296301295301953,0001,505
2011-06-032942972932951,057,0001,475
2011-06-02291294291292304,0001,460
2011-06-01296300292297489,0001,485
2011-05-31284297284294586,0001,470
2011-05-30283287279287553,0001,435
2011-05-27281285276283622,0001,415
2011-05-26286286281281447,0001,405
2011-05-25291291283286187,0001,430
2011-05-24283288283287370,0001,435
2011-05-23291292285288471,0001,440
2011-05-20294295289289558,0001,445
2011-05-19294297289294876,0001,470
2011-05-18280289278288712,0001,440
2011-05-17276279275276984,0001,380
2011-05-162872872802811,342,0001,405
2011-05-133203242672823,382,0001,410
2011-05-12324324321321213,0001,605
2011-05-11328328324324310,0001,620
2011-05-10321327320326427,0001,630
2011-05-09326327322324219,0001,620
2011-05-06325329324328289,0001,640
2011-05-02326335324333697,0001,665
2011-04-28322325319325372,0001,625
2011-04-27318325317320489,0001,600
2011-04-26322322318319290,0001,595
2011-04-25320323317322661,0001,610
2011-04-22317319315318244,0001,590
2011-04-21319320317318294,0001,590
2011-04-20315319315316385,0001,580
2011-04-19313316313315313,0001,575
2011-04-18315319314318234,0001,590
2011-04-15318321315315467,0001,575
2011-04-14305320305320701,0001,600
2011-04-13301310301308475,0001,540
2011-04-12302307301302332,0001,510
2011-04-11307310304306170,0001,530
2011-04-08299310298307423,0001,535
2011-04-07304306301303301,0001,515
2011-04-06311311302304342,0001,520
2011-04-05316316304308423,0001,540
2011-04-04318320317318294,0001,590
2011-04-01322324316317510,0001,585
2011-03-313253323163201,164,0001,600
2011-03-30311317304317732,0001,585
2011-03-29310310298306581,0001,530
2011-03-28314314307311428,0001,555
2011-03-25309311305311876,0001,555
2011-03-24300303295301525,0001,505
2011-03-23298308291302789,0001,510
2011-03-22293295288294532,0001,470
2011-03-18269284267279601,0001,395
2011-03-17250272240266914,0001,330
2011-03-162422722412661,179,0001,330
2011-03-152532602182341,281,0001,170
2011-03-142542952542771,098,0001,385
2011-03-11300306300302672,0001,510
2011-03-10311311304306417,0001,530
2011-03-09309314308311396,0001,555
2011-03-08306308305305405,0001,525
2011-03-07310312307308360,0001,540
2011-03-04317318311313322,0001,565
2011-03-03313317311311589,0001,555
2011-03-02318318310312441,0001,560
2011-03-01319324319323532,0001,615
2011-02-28311318309316359,0001,580
2011-02-25310315310310727,0001,550
2011-02-24312315312312407,0001,560
2011-02-23311319311317894,0001,585
2011-02-223203223123151,115,0001,575
2011-02-213333333213251,423,0001,625
2011-02-18340340334337873,0001,685
2011-02-17342343337341722,0001,705
2011-02-16339344338340502,0001,700
2011-02-153343443343401,363,0001,700
2011-02-143333383303321,932,0001,660
2011-02-10327330323330695,0001,650
2011-02-09329329325327566,0001,635
2011-02-083253343223271,259,0001,635
2011-02-07318324317323615,0001,615
2011-02-04320320317318298,0001,590
2011-02-03319320316316345,0001,580
2011-02-02313318313317588,0001,585
2011-02-01311313310311320,0001,555
2011-01-31309313307310338,0001,550
2011-01-28318318312317664,0001,585
2011-01-27314317313315490,0001,575
2011-01-26316317311311454,0001,555
2011-01-25314322312320900,0001,600
2011-01-24304308304308235,0001,540
2011-01-21312315305305549,0001,525
2011-01-20317317311312443,0001,560
2011-01-19317318315318422,0001,590
2011-01-18308317307315817,0001,575
2011-01-17307310306307596,0001,535
2011-01-14314314307308619,0001,540
2011-01-13316317313315747,0001,575
2011-01-123203203133131,021,0001,565
2011-01-11316320315320896,0001,600
2011-01-07320322317317463,0001,585
2011-01-06320322318319565,0001,595
2011-01-05317318314318611,0001,590
2011-01-04317318313314797,0001,570

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