6330 東洋エンジニアリング(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	452	453	442	444	1,184,000	2,220
2014-12-29	458	460	450	454	1,320,000	2,270
2014-12-26	431	458	431	457	2,566,000	2,285
2014-12-25	433	434	430	431	812,000	2,155
2014-12-24	435	438	428	430	1,168,000	2,150
2014-12-22	430	433	428	433	640,000	2,165
2014-12-19	428	433	424	428	1,629,000	2,140
2014-12-18	412	418	408	416	1,615,000	2,080
2014-12-17	402	410	402	408	2,136,000	2,040
2014-12-16	418	421	404	406	2,312,000	2,030
2014-12-15	431	432	420	422	2,139,000	2,110
2014-12-12	430	440	427	432	1,966,000	2,160
2014-12-11	425	434	425	430	1,476,000	2,150
2014-12-10	438	438	429	435	1,780,000	2,175
2014-12-09	445	449	440	443	1,164,000	2,215
2014-12-08	454	454	446	448	1,002,000	2,240
2014-12-05	452	453	444	451	1,314,000	2,255
2014-12-04	457	459	449	450	1,648,000	2,250
2014-12-03	445	454	444	454	2,601,000	2,270
2014-12-02	438	444	436	442	1,650,000	2,210
2014-12-01	445	446	436	437	1,768,000	2,185
2014-11-28	447	448	440	441	2,225,000	2,205
2014-11-27	447	449	437	441	2,760,000	2,205
2014-11-26	430	447	430	445	3,933,000	2,225
2014-11-25	430	430	425	428	3,533,000	2,140
2014-11-21	429	429	421	424	2,980,000	2,120
2014-11-20	437	438	427	429	3,126,000	2,145
2014-11-19	451	452	437	439	3,858,000	2,195
2014-11-18	456	458	446	448	3,613,000	2,240
2014-11-17	474	474	456	458	4,180,000	2,290
2014-11-14	502	503	464	474	6,238,000	2,370
2014-11-13	555	557	468	504	6,085,000	2,520
2014-11-12	557	565	551	558	1,314,000	2,790
2014-11-11	542	556	540	552	789,000	2,760
2014-11-10	541	550	538	547	932,000	2,735
2014-11-07	546	554	545	548	1,196,000	2,740
2014-11-06	559	564	553	556	1,109,000	2,780
2014-11-05	567	568	557	563	901,000	2,815
2014-11-04	583	585	572	573	1,899,000	2,865
2014-10-31	561	574	553	571	1,837,000	2,855
2014-10-30	564	569	557	564	1,586,000	2,820
2014-10-29	558	570	556	567	1,221,000	2,835
2014-10-28	548	556	545	554	1,068,000	2,770
2014-10-27	555	563	546	550	1,488,000	2,750
2014-10-24	570	570	545	556	2,085,000	2,780
2014-10-23	540	559	538	557	1,871,000	2,785
2014-10-22	522	545	520	543	1,865,000	2,715
2014-10-21	523	523	511	515	1,115,000	2,575
2014-10-20	510	524	510	520	1,633,000	2,600
2014-10-17	518	528	493	505	2,139,000	2,525
2014-10-16	494	515	491	510	2,625,000	2,550
2014-10-15	499	503	489	498	1,658,000	2,490
2014-10-14	481	499	481	498	1,952,000	2,490
2014-10-10	491	496	486	488	1,968,000	2,440
2014-10-09	491	504	486	497	5,102,000	2,485
2014-10-08	460	464	457	459	595,000	2,295
2014-10-07	474	475	469	471	564,000	2,355
2014-10-06	468	477	468	476	404,000	2,380
2014-10-03	460	470	460	465	523,000	2,325
2014-10-02	465	472	463	463	916,000	2,315
2014-10-01	469	474	465	468	489,000	2,340
2014-09-30	467	473	464	470	820,000	2,350
2014-09-29	476	476	466	469	847,000	2,345
2014-09-26	480	484	470	473	1,036,000	2,365
2014-09-25	484	488	483	487	427,000	2,435
2014-09-24	485	495	478	481	1,364,000	2,405
2014-09-22	497	497	487	488	620,000	2,440
2014-09-19	486	490	482	490	916,000	2,450
2014-09-18	480	485	479	482	376,000	2,410
2014-09-17	484	489	480	480	323,000	2,400
2014-09-16	480	489	480	486	740,000	2,430
2014-09-12	483	488	477	479	1,096,000	2,395
2014-09-11	489	492	484	485	522,000	2,425
2014-09-10	493	495	486	489	820,000	2,445
2014-09-09	494	499	493	496	488,000	2,480
2014-09-08	494	500	492	494	830,000	2,470
2014-09-05	497	498	491	494	815,000	2,470
2014-09-04	504	507	496	497	563,000	2,485
2014-09-03	507	509	502	504	1,152,000	2,520
2014-09-02	507	509	502	508	1,807,000	2,540
2014-09-01	499	510	496	507	1,013,000	2,535
2014-08-29	501	506	499	503	882,000	2,515
2014-08-28	498	506	497	503	1,351,000	2,515
2014-08-27	488	502	487	495	1,507,000	2,475
2014-08-26	485	492	478	487	1,219,000	2,435
2014-08-25	479	490	478	485	1,454,000	2,425
2014-08-22	470	486	470	478	4,024,000	2,390
2014-08-21	435	476	434	471	6,315,000	2,355
2014-08-20	434	435	428	432	733,000	2,160
2014-08-19	439	441	431	432	841,000	2,160
2014-08-18	445	445	436	438	544,000	2,190
2014-08-15	445	449	443	445	391,000	2,225
2014-08-14	442	443	439	443	359,000	2,215
2014-08-13	430	437	425	435	667,000	2,175
2014-08-12	443	444	429	433	1,090,000	2,165
2014-08-11	433	447	431	446	1,322,000	2,230
2014-08-08	445	450	416	417	1,604,000	2,085
2014-08-07	448	451	442	449	458,000	2,245
2014-08-06	455	455	448	448	413,000	2,240
2014-08-05	455	457	452	453	434,000	2,265
2014-08-04	455	458	453	455	321,000	2,275
2014-08-01	452	457	450	455	429,000	2,275
2014-07-31	460	461	455	457	491,000	2,285
2014-07-30	459	460	456	458	456,000	2,290
2014-07-29	456	459	454	459	579,000	2,295
2014-07-28	453	457	453	454	517,000	2,270
2014-07-25	450	452	447	452	540,000	2,260
2014-07-24	450	450	445	449	345,000	2,245
2014-07-23	451	451	447	447	312,000	2,235
2014-07-22	448	451	447	449	476,000	2,245
2014-07-18	449	449	444	444	582,000	2,220
2014-07-17	447	452	445	452	731,000	2,260
2014-07-16	447	447	444	444	516,000	2,220
2014-07-15	447	448	444	445	330,000	2,225
2014-07-14	446	447	442	444	455,000	2,220
2014-07-11	448	448	443	445	595,000	2,225
2014-07-10	451	454	449	452	805,000	2,260
2014-07-09	451	452	446	448	1,042,000	2,240
2014-07-08	452	456	447	455	1,131,000	2,275
2014-07-07	448	452	446	449	972,000	2,245
2014-07-04	447	447	444	446	593,000	2,230
2014-07-03	446	446	442	445	506,000	2,225
2014-07-02	447	447	444	445	600,000	2,225
2014-07-01	442	447	441	443	855,000	2,215
2014-06-30	444	444	438	442	966,000	2,210
2014-06-27	446	447	438	441	1,103,000	2,205
2014-06-26	447	448	444	447	633,000	2,235
2014-06-25	449	451	445	445	783,000	2,225
2014-06-24	448	453	445	452	1,156,000	2,260
2014-06-23	445	452	443	450	1,734,000	2,250
2014-06-20	445	446	440	443	2,201,000	2,215
2014-06-19	439	445	439	442	2,356,000	2,210
2014-06-18	448	450	437	438	5,273,000	2,190
2014-06-17	475	476	466	468	762,000	2,340
2014-06-16	482	485	472	475	793,000	2,375
2014-06-13	475	478	472	477	1,149,000	2,385
2014-06-12	481	481	472	479	1,156,000	2,395
2014-06-11	486	491	483	488	698,000	2,440
2014-06-10	495	496	482	484	1,216,000	2,420
2014-06-09	505	505	493	498	749,000	2,490
2014-06-06	507	510	499	502	819,000	2,510
2014-06-05	501	510	501	508	759,000	2,540
2014-06-04	503	507	496	501	705,000	2,505
2014-06-03	512	517	494	500	1,671,000	2,500
2014-06-02	503	522	500	510	1,572,000	2,550
2014-05-30	502	502	496	496	928,000	2,480
2014-05-29	506	508	502	503	665,000	2,515
2014-05-28	503	509	502	504	665,000	2,520
2014-05-27	505	505	497	503	1,169,000	2,515
2014-05-26	503	507	497	506	1,127,000	2,530
2014-05-23	488	498	487	496	1,434,000	2,480
2014-05-22	480	485	475	485	1,165,000	2,425
2014-05-21	468	481	466	477	936,000	2,385
2014-05-20	458	472	453	468	663,000	2,340
2014-05-19	472	474	453	455	621,000	2,275
2014-05-16	470	477	468	474	753,000	2,370
2014-05-15	466	480	464	480	1,082,000	2,400
2014-05-14	448	465	445	463	681,000	2,315
2014-05-13	464	465	447	452	744,000	2,260
2014-05-12	453	465	452	460	611,000	2,300
2014-05-09	445	450	445	450	238,000	2,250
2014-05-08	444	452	444	446	319,000	2,230
2014-05-07	454	455	442	443	497,000	2,215
2014-05-02	453	460	451	458	202,000	2,290
2014-05-01	449	454	447	453	312,000	2,265
2014-04-30	456	460	449	451	410,000	2,255
2014-04-28	453	458	448	452	329,000	2,260
2014-04-25	463	465	455	459	277,000	2,295
2014-04-24	457	472	457	463	416,000	2,315
2014-04-23	455	459	453	458	321,000	2,290
2014-04-22	456	462	453	457	531,000	2,285
2014-04-21	461	465	453	454	487,000	2,270
2014-04-18	452	471	446	469	787,000	2,345
2014-04-17	453	459	449	450	766,000	2,250
2014-04-16	445	449	444	447	479,000	2,235
2014-04-15	446	448	442	442	479,000	2,210
2014-04-14	439	447	436	443	546,000	2,215
2014-04-11	447	454	442	447	449,000	2,235
2014-04-10	457	463	455	457	410,000	2,285
2014-04-09	465	469	453	453	587,000	2,265
2014-04-08	475	476	465	471	536,000	2,355
2014-04-07	466	480	463	478	604,000	2,390
2014-04-04	473	476	470	471	559,000	2,355
2014-04-03	483	486	477	477	461,000	2,385
2014-04-02	482	490	480	483	780,000	2,415
2014-04-01	477	482	470	480	1,104,000	2,400
2014-03-31	467	476	464	474	812,000	2,370
2014-03-28	459	466	455	465	895,000	2,325
2014-03-27	471	471	453	465	1,286,000	2,325
2014-03-26	470	480	467	475	812,000	2,375
2014-03-25	468	478	465	474	915,000	2,370
2014-03-24	463	480	462	470	584,000	2,350
2014-03-20	474	474	465	467	405,000	2,335
2014-03-19	465	478	464	476	766,000	2,380
2014-03-18	457	468	454	464	523,000	2,320
2014-03-17	449	457	449	451	531,000	2,255
2014-03-14	470	471	456	457	998,000	2,285
2014-03-13	476	476	469	470	673,000	2,350
2014-03-12	475	484	473	476	650,000	2,380
2014-03-11	479	483	471	478	827,000	2,390
2014-03-10	479	487	479	484	443,000	2,420
2014-03-07	485	490	478	479	738,000	2,395
2014-03-06	484	487	478	483	916,000	2,415
2014-03-05	481	488	481	484	611,000	2,420
2014-03-04	475	485	475	480	636,000	2,400
2014-03-03	465	479	465	477	974,000	2,385
2014-02-28	480	480	468	470	1,107,000	2,350
2014-02-27	482	489	479	483	1,372,000	2,415
2014-02-26	484	484	474	475	431,000	2,375
2014-02-25	475	485	474	482	937,000	2,410
2014-02-24	473	481	468	474	897,000	2,370
2014-02-21	472	482	470	476	1,199,000	2,380
2014-02-20	471	477	467	470	1,210,000	2,350
2014-02-19	458	479	455	473	2,267,000	2,365
2014-02-18	454	457	448	456	411,000	2,280
2014-02-17	450	455	444	452	564,000	2,260
2014-02-14	454	462	444	449	1,316,000	2,245
2014-02-13	450	469	442	458	1,751,000	2,290
2014-02-12	441	450	440	444	802,000	2,220
2014-02-10	444	444	431	433	837,000	2,165
2014-02-07	439	445	435	444	659,000	2,220
2014-02-06	426	434	420	427	423,000	2,135
2014-02-05	424	431	416	424	757,000	2,120
2014-02-04	439	439	422	422	1,263,000	2,110
2014-02-03	448	452	439	447	868,000	2,235
2014-01-31	458	458	445	452	960,000	2,260
2014-01-30	455	455	443	451	1,048,000	2,255
2014-01-29	447	463	447	463	1,339,000	2,315
2014-01-28	443	444	436	439	1,245,000	2,195
2014-01-27	417	429	416	424	1,105,000	2,120
2014-01-24	427	439	427	434	1,312,000	2,170
2014-01-23	447	449	438	439	1,148,000	2,195
2014-01-22	462	464	440	449	1,650,000	2,245
2014-01-21	470	470	464	465	863,000	2,325
2014-01-20	466	472	460	472	975,000	2,360
2014-01-17	454	465	454	462	885,000	2,310
2014-01-16	455	456	450	453	775,000	2,265
2014-01-15	444	452	441	452	1,111,000	2,260
2014-01-14	431	443	426	438	1,785,000	2,190
2014-01-10	435	436	428	432	1,196,000	2,160
2014-01-09	430	435	427	435	1,605,000	2,175
2014-01-08	432	435	427	434	1,261,000	2,170
2014-01-07	421	425	416	421	1,004,000	2,105
2014-01-06	428	428	417	418	952,000	2,090

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