1. HOME >
  2. 株価時系列 >
  3. 6330 >
  4. 2012年

6330 東洋エンジニアリング(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-28403407392406514,0002,030
2012-12-27404404400402290,0002,010
2012-12-26403405401402296,0002,010
2012-12-25405411400402486,0002,010
2012-12-21401405396400794,0002,000
2012-12-20394400389398838,0001,990
2012-12-193884133884021,267,0002,010
2012-12-18375390375388687,0001,940
2012-12-17376378372376399,0001,880
2012-12-14380380372373768,0001,865
2012-12-13379384378379534,0001,895
2012-12-123653863653781,085,0001,890
2012-12-11371371359363435,0001,815
2012-12-10368370363370424,0001,850
2012-12-07365367358365450,0001,825
2012-12-063573683493681,123,0001,840
2012-12-05351358351356824,0001,780
2012-12-04343346340344474,0001,720
2012-12-03341349338345579,0001,725
2012-11-30340340333333292,0001,665
2012-11-29332340332338356,0001,690
2012-11-28337338333334328,0001,670
2012-11-27341343338342301,0001,710
2012-11-26342347339340313,0001,700
2012-11-22342342337339275,0001,695
2012-11-21339340337339204,0001,695
2012-11-20340340336337216,0001,685
2012-11-19339340337339315,0001,695
2012-11-16339340335338421,0001,690
2012-11-15325338325338320,0001,690
2012-11-14308327308326531,0001,630
2012-11-13319324302308990,0001,540
2012-11-12316319310315292,0001,575
2012-11-09319322314321213,0001,605
2012-11-08322325320320336,0001,600
2012-11-07326328323323291,0001,615
2012-11-06327327323325200,0001,625
2012-11-05327328322325131,0001,625
2012-11-02326331325331300,0001,655
2012-11-01330330319320438,0001,600
2012-10-31326333323330292,0001,650
2012-10-30331334323324309,0001,620
2012-10-29336337331333160,0001,665
2012-10-26344344333334302,0001,670
2012-10-25336342334342179,0001,710
2012-10-24334337333335317,0001,675
2012-10-23342343337337141,0001,685
2012-10-22343343338341402,0001,705
2012-10-19345350344349568,0001,745
2012-10-18340347340343602,0001,715
2012-10-17341342332336871,0001,680
2012-10-16335340333339976,0001,695
2012-10-15335337332335741,0001,675
2012-10-12330338330336293,0001,680
2012-10-11325333325330328,0001,650
2012-10-10325331324328426,0001,640
2012-10-09333337333334324,0001,670
2012-10-05337340333334403,0001,670
2012-10-04339341336336431,0001,680
2012-10-03341345336336552,0001,680
2012-10-02350351342344533,0001,720
2012-10-01351357348351782,0001,755
2012-09-28346351344350582,0001,750
2012-09-27347348341345377,0001,725
2012-09-26340353340350932,0001,750
2012-09-25332339331339416,0001,695
2012-09-24329334328332287,0001,660
2012-09-21325333325332281,0001,660
2012-09-20336338326327377,0001,635
2012-09-19342345338342289,0001,710
2012-09-18340344336343505,0001,715
2012-09-14336338333337520,0001,685
2012-09-13320326320325294,0001,625
2012-09-12316321314318163,0001,590
2012-09-11314317311315468,0001,575
2012-09-10314318311317306,0001,585
2012-09-07318319312317343,0001,585
2012-09-06303312300312369,0001,560
2012-09-05305307304305358,0001,525
2012-09-04303305297303560,0001,515
2012-09-03305312303307236,0001,535
2012-08-31310314308308309,0001,540
2012-08-30314314310311205,0001,555
2012-08-29316318314316209,0001,580
2012-08-28321323316317259,0001,585
2012-08-27325327323323163,0001,615
2012-08-24329330326326197,0001,630
2012-08-23329333329332121,0001,660
2012-08-22331334326334246,0001,670
2012-08-21332337331334175,0001,670
2012-08-20337338331333300,0001,665
2012-08-17335336332335257,0001,675
2012-08-16326334325332342,0001,660
2012-08-15331334326327255,0001,635
2012-08-14331334330331404,0001,655
2012-08-13339339331333399,0001,665
2012-08-10344348335344952,0001,720
2012-08-09326345326343716,0001,715
2012-08-08320331320323480,0001,615
2012-08-07316321316319135,0001,595
2012-08-06314321314318336,0001,590
2012-08-03324326311312640,0001,560
2012-08-02329332323329248,0001,645
2012-08-01336336329330211,0001,650
2012-07-31338340336338203,0001,690
2012-07-30343343337341116,0001,705
2012-07-27333343332340247,0001,700
2012-07-26329330325330186,0001,650
2012-07-25327330321328442,0001,640
2012-07-24334334324326332,0001,630
2012-07-23338339336336306,0001,680
2012-07-20341344339341392,0001,705
2012-07-19337340336339240,0001,695
2012-07-18341341332332418,0001,660
2012-07-17348348341342390,0001,710
2012-07-13340349340348222,0001,740
2012-07-12346346340340379,0001,700
2012-07-11345349343344271,0001,720
2012-07-10345361344347828,0001,735
2012-07-09345345342342195,0001,710
2012-07-06348351346348187,0001,740
2012-07-05349352346348218,0001,740
2012-07-04350350346349206,0001,745
2012-07-03343351343348245,0001,740
2012-07-02348352343344273,0001,720
2012-06-29339347339344320,0001,720
2012-06-28330345329343718,0001,715
2012-06-27328329324327238,0001,635
2012-06-26326332325328253,0001,640
2012-06-25334334328330292,0001,650
2012-06-22329334329331300,0001,655
2012-06-21331348330333561,0001,665
2012-06-20335341328330284,0001,650
2012-06-19329334327329232,0001,645
2012-06-18329335328332353,0001,660
2012-06-15328330320324337,0001,620
2012-06-14323328320324367,0001,620
2012-06-13335336327331372,0001,655
2012-06-12326334322334244,0001,670
2012-06-11331335331332212,0001,660
2012-06-08328330322325415,0001,625
2012-06-07326330324330351,0001,650
2012-06-06323327321326406,0001,630
2012-06-05306318306317475,0001,585
2012-06-04305307303305464,0001,525
2012-06-01315318314315539,0001,575
2012-05-31326326318320908,0001,600
2012-05-30332335326333548,0001,665
2012-05-29329338326337270,0001,685
2012-05-28333333326329259,0001,645
2012-05-25340340332334371,0001,670
2012-05-24336340331334780,0001,670
2012-05-23340343335335572,0001,675
2012-05-22335340335337502,0001,685
2012-05-21331339329331575,0001,655
2012-05-18336338325328815,0001,640
2012-05-17342348338346724,0001,730
2012-05-163553603433441,403,0001,720
2012-05-153293623133562,351,0001,780
2012-05-14337349332333621,0001,665
2012-05-11347350338339426,0001,695
2012-05-10341350338346835,0001,730
2012-05-09349350344345628,0001,725
2012-05-08348358347355802,0001,775
2012-05-07355355343346920,0001,730
2012-05-02369373362363934,0001,815
2012-05-013653733603662,224,0001,830
2012-04-27372373360365653,0001,825
2012-04-26373378368369748,0001,845
2012-04-253713813653682,349,0001,840
2012-04-24360368357360824,0001,800
2012-04-23372372367367677,0001,835
2012-04-203783823703721,777,0001,860
2012-04-19381381374376595,0001,880
2012-04-18377387376387637,0001,935
2012-04-17371373364369716,0001,845
2012-04-16374376371373724,0001,865
2012-04-13375381372380827,0001,900
2012-04-12367371360368798,0001,840
2012-04-11353365353363570,0001,815
2012-04-10366374359361533,0001,805
2012-04-09364371360366527,0001,830
2012-04-06375376365366666,0001,830
2012-04-05375378370376838,0001,880
2012-04-04387390383387581,0001,935
2012-04-03384392383390417,0001,950
2012-04-02393396387387487,0001,935
2012-03-30389394387394604,0001,970
2012-03-29395396385388846,0001,940
2012-03-283894083883961,847,0001,980
2012-03-273883943883941,264,0001,970
2012-03-263903953863881,571,0001,940
2012-03-233873973823912,669,0001,955
2012-03-223693893693892,520,0001,945
2012-03-213723813703711,544,0001,855
2012-03-193653833643761,901,0001,880
2012-03-163653693633671,415,0001,835
2012-03-153593693543651,245,0001,825
2012-03-14356361355360639,0001,800
2012-03-13358360351352750,0001,760
2012-03-12360363356357601,0001,785
2012-03-093613613563591,075,0001,795
2012-03-08354360352360790,0001,800
2012-03-07341350340350443,0001,750
2012-03-06352356348349497,0001,745
2012-03-053583593473491,462,0001,745
2012-03-023493603493582,459,0001,790
2012-03-01357360344347872,0001,735
2012-02-293573603503541,734,0001,770
2012-02-283433573413551,810,0001,775
2012-02-273653653543572,173,0001,785
2012-02-243393513343482,575,0001,740
2012-02-23323330322328592,0001,640
2012-02-22324328320324805,0001,620
2012-02-21325329322325601,0001,625
2012-02-20333333325325520,0001,625
2012-02-17328334327328787,0001,640
2012-02-16322329321322553,0001,610
2012-02-15318323316322801,0001,610
2012-02-14316322314317623,0001,585
2012-02-13317322313314871,0001,570
2012-02-103373373173201,202,0001,600
2012-02-09335337332336420,0001,680
2012-02-08334337332337555,0001,685
2012-02-07331334328331375,0001,655
2012-02-06329333328332587,0001,660
2012-02-03326331322325417,0001,625
2012-02-02329334326328772,0001,640
2012-02-01323328320327640,0001,635
2012-01-31315325315319548,0001,595
2012-01-30320322316317261,0001,585
2012-01-27319322318320461,0001,600
2012-01-26325325316320352,0001,600
2012-01-25320324318324648,0001,620
2012-01-24320324315315653,0001,575
2012-01-23313317311313476,0001,565
2012-01-20313313308313511,0001,565
2012-01-19304310304308387,0001,540
2012-01-18303307301302444,0001,510
2012-01-17304309302303486,0001,515
2012-01-16297306295306737,0001,530
2012-01-132953022952971,343,0001,485
2012-01-12294297291294487,0001,470
2012-01-11287295287292469,0001,460
2012-01-10288295288288437,0001,440
2012-01-06284285280283354,0001,415
2012-01-05288291282284561,0001,420
2012-01-042802992802861,585,0001,430

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