6330 東洋エンジニアリング(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	419	432	419	428	1,694,000	2,140
2013-12-27	398	418	397	417	2,098,000	2,085
2013-12-26	389	399	386	398	871,000	1,990
2013-12-25	387	387	384	387	915,000	1,935
2013-12-24	385	388	384	386	1,451,000	1,930
2013-12-20	386	388	383	384	664,000	1,920
2013-12-19	390	391	386	389	818,000	1,945
2013-12-18	385	388	383	387	714,000	1,935
2013-12-17	391	395	381	383	1,281,000	1,915
2013-12-16	399	403	391	391	782,000	1,955
2013-12-13	399	406	398	401	1,507,000	2,005
2013-12-12	398	399	394	398	552,000	1,990
2013-12-11	397	398	395	398	701,000	1,990
2013-12-10	396	398	395	398	626,000	1,990
2013-12-09	397	400	391	396	1,077,000	1,980
2013-12-06	398	398	388	394	1,982,000	1,970
2013-12-05	394	402	393	399	2,038,000	1,995
2013-12-04	393	397	388	390	1,179,000	1,950
2013-12-03	395	400	394	398	1,496,000	1,990
2013-12-02	392	393	389	393	638,000	1,965
2013-11-29	387	390	386	387	631,000	1,935
2013-11-28	392	392	387	387	706,000	1,935
2013-11-27	391	392	386	388	1,255,000	1,940
2013-11-26	384	394	383	392	1,383,000	1,960
2013-11-25	386	387	382	384	937,000	1,920
2013-11-22	383	385	378	384	1,553,000	1,920
2013-11-21	380	385	376	380	1,268,000	1,900
2013-11-20	384	384	376	378	1,499,000	1,890
2013-11-19	386	390	383	386	1,247,000	1,930
2013-11-18	394	394	385	388	1,829,000	1,940
2013-11-15	382	393	377	393	2,885,000	1,965
2013-11-14	383	385	377	379	5,389,000	1,895
2013-11-13	414	420	365	375	8,442,000	1,875
2013-11-12	403	409	401	408	692,000	2,040
2013-11-11	405	407	400	403	469,000	2,015
2013-11-08	400	405	398	403	353,000	2,015
2013-11-07	410	411	400	400	549,000	2,000
2013-11-06	408	415	407	410	468,000	2,050
2013-11-05	417	420	406	410	949,000	2,050
2013-11-01	417	419	408	411	547,000	2,055
2013-10-31	425	427	415	417	533,000	2,085
2013-10-30	433	433	425	426	425,000	2,130
2013-10-29	424	431	423	429	751,000	2,145
2013-10-28	421	431	421	429	705,000	2,145
2013-10-25	426	426	415	417	841,000	2,085
2013-10-24	415	428	414	425	917,000	2,125
2013-10-23	420	422	415	418	1,018,000	2,090
2013-10-22	414	423	412	419	1,271,000	2,095
2013-10-21	407	412	406	411	789,000	2,055
2013-10-18	409	423	403	406	2,153,000	2,030
2013-10-17	408	409	402	406	834,000	2,030
2013-10-16	406	408	403	404	690,000	2,020
2013-10-15	411	413	408	411	548,000	2,055
2013-10-11	413	414	405	409	633,000	2,045
2013-10-10	402	410	402	408	629,000	2,040
2013-10-09	399	401	396	401	634,000	2,005
2013-10-08	394	404	394	401	706,000	2,005
2013-10-07	396	401	394	395	658,000	1,975
2013-10-04	403	404	393	396	1,197,000	1,980
2013-10-03	408	413	404	408	499,000	2,040
2013-10-02	426	430	410	411	623,000	2,055
2013-10-01	426	429	423	424	500,000	2,120
2013-09-30	427	429	423	425	570,000	2,125
2013-09-27	440	440	430	432	857,000	2,160
2013-09-26	426	438	421	438	522,000	2,190
2013-09-25	430	430	425	426	434,000	2,130
2013-09-24	428	433	424	427	560,000	2,135
2013-09-20	430	433	426	429	458,000	2,145
2013-09-19	430	430	425	428	412,000	2,140
2013-09-18	433	433	424	424	511,000	2,120
2013-09-17	428	434	425	427	387,000	2,135
2013-09-13	424	429	423	426	713,000	2,130
2013-09-12	442	450	427	431	1,126,000	2,155
2013-09-11	431	445	429	434	1,268,000	2,170
2013-09-10	420	429	418	428	648,000	2,140
2013-09-09	412	423	410	414	676,000	2,070
2013-09-06	406	406	398	401	506,000	2,005
2013-09-05	407	408	399	403	517,000	2,015
2013-09-04	412	413	405	409	738,000	2,045
2013-09-03	395	411	395	411	497,000	2,055
2013-09-02	390	396	388	394	438,000	1,970
2013-08-30	397	399	387	387	596,000	1,935
2013-08-29	397	397	392	396	305,000	1,980
2013-08-28	401	401	392	398	346,000	1,990
2013-08-27	410	414	407	408	249,000	2,040
2013-08-26	416	418	412	413	249,000	2,065
2013-08-23	418	424	416	419	339,000	2,095
2013-08-22	408	420	406	417	546,000	2,085
2013-08-21	415	419	409	412	517,000	2,060
2013-08-20	410	427	409	416	1,117,000	2,080
2013-08-19	410	414	409	412	336,000	2,060
2013-08-16	404	410	402	410	626,000	2,050
2013-08-15	410	423	408	410	875,000	2,050
2013-08-14	423	423	408	413	930,000	2,065
2013-08-13	420	421	412	418	721,000	2,090
2013-08-12	434	438	419	422	1,052,000	2,110
2013-08-09	452	465	403	450	2,368,000	2,250
2013-08-08	451	460	445	449	372,000	2,245
2013-08-07	459	467	453	453	507,000	2,265
2013-08-06	460	471	456	469	675,000	2,345
2013-08-05	466	468	460	464	703,000	2,320
2013-08-02	465	468	458	468	467,000	2,340
2013-08-01	452	464	446	462	622,000	2,310
2013-07-31	455	461	451	453	475,000	2,265
2013-07-30	449	465	449	462	453,000	2,310
2013-07-29	463	464	450	450	333,000	2,250
2013-07-26	474	474	464	465	421,000	2,325
2013-07-25	482	482	474	477	368,000	2,385
2013-07-24	482	484	478	480	293,000	2,400
2013-07-23	493	493	485	488	594,000	2,440
2013-07-22	489	494	482	494	587,000	2,470
2013-07-19	493	493	474	481	885,000	2,405
2013-07-18	498	498	489	491	742,000	2,455
2013-07-17	491	504	487	497	1,395,000	2,485
2013-07-16	489	497	487	495	1,016,000	2,475
2013-07-12	490	491	480	485	940,000	2,425
2013-07-11	485	495	484	493	925,000	2,465
2013-07-10	485	499	484	489	1,888,000	2,445
2013-07-09	485	493	471	490	2,893,000	2,450
2013-07-08	459	460	445	446	953,000	2,230
2013-07-05	435	453	433	452	1,151,000	2,260
2013-07-04	431	435	427	432	639,000	2,160
2013-07-03	437	437	425	431	879,000	2,155
2013-07-02	433	433	424	429	845,000	2,145
2013-07-01	428	430	420	427	545,000	2,135
2013-06-28	421	428	418	427	869,000	2,135
2013-06-27	414	420	409	420	488,000	2,100
2013-06-26	429	432	415	416	710,000	2,080
2013-06-25	433	433	420	425	580,000	2,125
2013-06-24	443	443	433	434	332,000	2,170
2013-06-21	429	444	423	443	899,000	2,215
2013-06-20	433	441	430	436	452,000	2,180
2013-06-19	443	443	433	437	444,000	2,185
2013-06-18	441	444	430	432	534,000	2,160
2013-06-17	425	439	422	438	457,000	2,190
2013-06-14	431	438	422	425	1,302,000	2,125
2013-06-13	448	448	421	427	1,324,000	2,135
2013-06-12	460	464	451	459	340,000	2,295
2013-06-11	464	473	458	467	728,000	2,335
2013-06-10	434	468	434	463	1,492,000	2,315
2013-06-07	423	427	406	418	1,172,000	2,090
2013-06-06	440	444	424	424	1,166,000	2,120
2013-06-05	465	477	450	450	972,000	2,250
2013-06-04	456	470	450	465	702,000	2,325
2013-06-03	481	481	462	464	896,000	2,320
2013-05-31	491	498	476	492	1,153,000	2,460
2013-05-30	475	499	474	481	1,526,000	2,405
2013-05-29	478	487	467	481	1,010,000	2,405
2013-05-28	453	474	453	470	934,000	2,350
2013-05-27	485	485	457	458	1,017,000	2,290
2013-05-24	490	496	468	482	1,333,000	2,410
2013-05-23	535	538	482	483	2,831,000	2,415
2013-05-22	509	509	501	501	1,458,000	2,505
2013-05-21	500	510	492	497	1,131,000	2,485
2013-05-20	500	510	495	499	1,504,000	2,495
2013-05-17	470	492	466	491	1,226,000	2,455
2013-05-16	481	484	463	472	1,107,000	2,360
2013-05-15	503	506	478	480	1,602,000	2,400
2013-05-14	491	513	473	498	2,232,000	2,490
2013-05-13	500	500	485	490	1,156,000	2,450
2013-05-10	490	490	474	476	786,000	2,380
2013-05-09	476	492	474	483	1,116,000	2,415
2013-05-08	470	477	467	472	758,000	2,360
2013-05-07	468	473	468	472	1,072,000	2,360
2013-05-02	469	470	456	458	454,000	2,290
2013-05-01	468	469	463	468	464,000	2,340
2013-04-30	460	469	458	466	908,000	2,330
2013-04-26	463	466	454	455	509,000	2,275
2013-04-25	459	467	458	463	755,000	2,315
2013-04-24	458	463	453	460	661,000	2,300
2013-04-23	455	458	449	451	813,000	2,255
2013-04-22	450	460	450	459	1,191,000	2,295
2013-04-19	435	447	432	442	1,057,000	2,210
2013-04-18	447	448	433	434	1,015,000	2,170
2013-04-17	436	446	433	443	1,152,000	2,215
2013-04-16	434	439	424	428	2,149,000	2,140
2013-04-15	426	435	424	433	2,194,000	2,165
2013-04-12	418	420	411	419	786,000	2,095
2013-04-11	421	426	415	419	1,193,000	2,095
2013-04-10	412	420	412	416	1,254,000	2,080
2013-04-09	396	410	395	409	1,583,000	2,045
2013-04-08	407	407	393	397	1,276,000	1,985
2013-04-05	408	416	397	399	1,307,000	1,995
2013-04-04	391	402	388	401	944,000	2,005
2013-04-03	388	395	388	395	588,000	1,975
2013-04-02	397	397	380	388	1,121,000	1,940
2013-04-01	410	410	397	398	687,000	1,990
2013-03-29	405	411	403	409	624,000	2,045
2013-03-28	418	419	406	410	1,480,000	2,050
2013-03-27	413	415	409	415	891,000	2,075
2013-03-26	411	420	411	416	2,032,000	2,080
2013-03-25	420	422	402	411	2,248,000	2,055
2013-03-22	453	453	390	417	6,896,000	2,085
2013-03-21	463	464	452	455	561,000	2,275
2013-03-19	452	458	449	458	489,000	2,290
2013-03-18	458	462	448	450	894,000	2,250
2013-03-15	475	476	458	462	1,532,000	2,310
2013-03-14	478	488	474	477	2,524,000	2,385
2013-03-13	445	470	444	467	2,764,000	2,335
2013-03-12	444	445	434	437	1,085,000	2,185
2013-03-11	448	448	434	443	1,104,000	2,215
2013-03-08	427	438	421	435	1,192,000	2,175
2013-03-07	440	442	426	427	620,000	2,135
2013-03-06	439	443	436	441	463,000	2,205
2013-03-05	441	444	437	439	363,000	2,195
2013-03-04	443	447	440	440	291,000	2,200
2013-03-01	437	443	431	442	626,000	2,210
2013-02-28	434	439	430	435	598,000	2,175
2013-02-27	437	442	429	431	894,000	2,155
2013-02-26	439	445	430	435	923,000	2,175
2013-02-25	445	457	445	455	969,000	2,275
2013-02-22	432	445	431	444	574,000	2,220
2013-02-21	441	442	430	436	685,000	2,180
2013-02-20	430	443	430	441	1,028,000	2,205
2013-02-19	412	435	411	432	1,327,000	2,160
2013-02-18	407	412	406	410	289,000	2,050
2013-02-15	407	411	398	404	577,000	2,020
2013-02-14	405	413	404	409	504,000	2,045
2013-02-13	415	418	407	407	658,000	2,035
2013-02-12	423	426	417	417	402,000	2,085
2013-02-08	422	422	415	421	637,000	2,105
2013-02-07	419	423	413	422	720,000	2,110
2013-02-06	412	419	412	417	389,000	2,085
2013-02-05	405	411	405	408	392,000	2,040
2013-02-04	419	420	410	411	390,000	2,055
2013-02-01	424	425	416	418	502,000	2,090
2013-01-31	422	424	415	424	709,000	2,120
2013-01-30	411	422	407	420	984,000	2,100
2013-01-29	400	413	398	411	729,000	2,055
2013-01-28	410	410	402	403	587,000	2,015
2013-01-25	409	409	398	409	1,002,000	2,045
2013-01-24	378	397	377	396	1,177,000	1,980
2013-01-23	390	391	375	377	742,000	1,885
2013-01-22	404	404	394	396	841,000	1,980
2013-01-21	412	412	400	410	1,089,000	2,050
2013-01-18	398	404	397	401	662,000	2,005
2013-01-17	394	395	386	391	587,000	1,955
2013-01-16	404	405	396	396	463,000	1,980
2013-01-15	405	408	402	407	518,000	2,035
2013-01-11	402	407	400	404	566,000	2,020
2013-01-10	404	405	398	398	650,000	1,990
2013-01-09	401	407	395	405	682,000	2,025
2013-01-08	404	410	400	403	831,000	2,015
2013-01-07	412	413	402	403	599,000	2,015
2013-01-04	413	415	408	413	495,000	2,065

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