6330 東洋エンジニアリング(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 315 | 316 | 310 | 312 | 615,000 | 1,560 |
| 2015-12-29 | 312 | 316 | 310 | 315 | 359,000 | 1,575 |
| 2015-12-28 | 307 | 313 | 305 | 311 | 615,000 | 1,555 |
| 2015-12-25 | 306 | 313 | 303 | 305 | 816,000 | 1,525 |
| 2015-12-24 | 309 | 315 | 309 | 311 | 1,339,000 | 1,555 |
| 2015-12-22 | 315 | 317 | 305 | 306 | 1,116,000 | 1,530 |
| 2015-12-21 | 314 | 319 | 314 | 318 | 706,000 | 1,590 |
| 2015-12-18 | 327 | 330 | 317 | 319 | 1,185,000 | 1,595 |
| 2015-12-17 | 331 | 335 | 325 | 327 | 929,000 | 1,635 |
| 2015-12-16 | 324 | 332 | 324 | 329 | 720,000 | 1,645 |
| 2015-12-15 | 325 | 326 | 319 | 320 | 611,000 | 1,600 |
| 2015-12-14 | 318 | 326 | 317 | 323 | 987,000 | 1,615 |
| 2015-12-11 | 321 | 327 | 321 | 326 | 1,081,000 | 1,630 |
| 2015-12-10 | 334 | 335 | 320 | 322 | 1,921,000 | 1,610 |
| 2015-12-09 | 336 | 345 | 335 | 337 | 1,316,000 | 1,685 |
| 2015-12-08 | 351 | 351 | 335 | 337 | 1,551,000 | 1,685 |
| 2015-12-07 | 345 | 352 | 345 | 350 | 2,088,000 | 1,750 |
| 2015-12-04 | 343 | 347 | 343 | 345 | 959,000 | 1,725 |
| 2015-12-03 | 344 | 349 | 343 | 347 | 824,000 | 1,735 |
| 2015-12-02 | 342 | 348 | 342 | 347 | 1,016,000 | 1,735 |
| 2015-12-01 | 345 | 350 | 341 | 343 | 1,207,000 | 1,715 |
| 2015-11-30 | 342 | 344 | 342 | 344 | 725,000 | 1,720 |
| 2015-11-27 | 343 | 345 | 341 | 342 | 504,000 | 1,710 |
| 2015-11-26 | 344 | 345 | 341 | 343 | 965,000 | 1,715 |
| 2015-11-25 | 342 | 345 | 338 | 340 | 1,231,000 | 1,700 |
| 2015-11-24 | 333 | 342 | 332 | 341 | 1,799,000 | 1,705 |
| 2015-11-20 | 334 | 334 | 330 | 332 | 1,136,000 | 1,660 |
| 2015-11-19 | 335 | 336 | 328 | 334 | 1,619,000 | 1,670 |
| 2015-11-18 | 333 | 338 | 331 | 333 | 1,417,000 | 1,665 |
| 2015-11-17 | 333 | 334 | 327 | 331 | 1,264,000 | 1,655 |
| 2015-11-16 | 338 | 338 | 323 | 327 | 1,866,000 | 1,635 |
| 2015-11-13 | 313 | 357 | 312 | 339 | 5,471,000 | 1,695 |
| 2015-11-12 | 315 | 315 | 310 | 314 | 550,000 | 1,570 |
| 2015-11-11 | 313 | 317 | 311 | 315 | 627,000 | 1,575 |
| 2015-11-10 | 307 | 314 | 307 | 313 | 513,000 | 1,565 |
| 2015-11-09 | 309 | 313 | 308 | 312 | 494,000 | 1,560 |
| 2015-11-06 | 306 | 310 | 302 | 309 | 487,000 | 1,545 |
| 2015-11-05 | 305 | 307 | 303 | 304 | 396,000 | 1,520 |
| 2015-11-04 | 308 | 311 | 303 | 304 | 588,000 | 1,520 |
| 2015-11-02 | 309 | 309 | 303 | 304 | 714,000 | 1,520 |
| 2015-10-30 | 309 | 312 | 306 | 306 | 1,237,000 | 1,530 |
| 2015-10-29 | 314 | 314 | 309 | 311 | 1,260,000 | 1,555 |
| 2015-10-28 | 315 | 315 | 309 | 311 | 464,000 | 1,555 |
| 2015-10-27 | 318 | 318 | 312 | 312 | 535,000 | 1,560 |
| 2015-10-26 | 315 | 320 | 313 | 318 | 1,198,000 | 1,590 |
| 2015-10-23 | 310 | 312 | 306 | 310 | 1,242,000 | 1,550 |
| 2015-10-22 | 308 | 308 | 300 | 302 | 1,599,000 | 1,510 |
| 2015-10-21 | 304 | 311 | 303 | 309 | 1,043,000 | 1,545 |
| 2015-10-20 | 303 | 304 | 300 | 303 | 624,000 | 1,515 |
| 2015-10-19 | 308 | 310 | 302 | 304 | 811,000 | 1,520 |
| 2015-10-16 | 311 | 315 | 307 | 307 | 626,000 | 1,535 |
| 2015-10-15 | 308 | 309 | 304 | 307 | 863,000 | 1,535 |
| 2015-10-14 | 319 | 322 | 314 | 314 | 811,000 | 1,570 |
| 2015-10-13 | 319 | 326 | 318 | 320 | 1,182,000 | 1,600 |
| 2015-10-09 | 316 | 319 | 311 | 319 | 1,173,000 | 1,595 |
| 2015-10-08 | 308 | 316 | 308 | 315 | 1,459,000 | 1,575 |
| 2015-10-07 | 301 | 310 | 299 | 310 | 1,105,000 | 1,550 |
| 2015-10-06 | 295 | 301 | 294 | 298 | 851,000 | 1,490 |
| 2015-10-05 | 291 | 294 | 289 | 289 | 490,000 | 1,445 |
| 2015-10-02 | 287 | 291 | 285 | 287 | 718,000 | 1,435 |
| 2015-10-01 | 290 | 294 | 284 | 291 | 845,000 | 1,455 |
| 2015-09-30 | 285 | 290 | 282 | 288 | 525,000 | 1,440 |
| 2015-09-29 | 289 | 291 | 280 | 282 | 1,093,000 | 1,410 |
| 2015-09-28 | 288 | 296 | 286 | 294 | 734,000 | 1,470 |
| 2015-09-25 | 291 | 293 | 286 | 289 | 1,276,000 | 1,445 |
| 2015-09-24 | 300 | 302 | 292 | 293 | 834,000 | 1,465 |
| 2015-09-18 | 309 | 311 | 304 | 306 | 845,000 | 1,530 |
| 2015-09-17 | 308 | 317 | 306 | 315 | 1,003,000 | 1,575 |
| 2015-09-16 | 309 | 309 | 303 | 306 | 397,000 | 1,530 |
| 2015-09-15 | 310 | 313 | 303 | 305 | 707,000 | 1,525 |
| 2015-09-14 | 316 | 316 | 307 | 313 | 692,000 | 1,565 |
| 2015-09-11 | 309 | 323 | 309 | 319 | 2,233,000 | 1,595 |
| 2015-09-10 | 290 | 304 | 289 | 303 | 924,000 | 1,515 |
| 2015-09-09 | 290 | 295 | 288 | 294 | 621,000 | 1,470 |
| 2015-09-08 | 288 | 292 | 283 | 284 | 779,000 | 1,420 |
| 2015-09-07 | 288 | 292 | 284 | 287 | 908,000 | 1,435 |
| 2015-09-04 | 300 | 302 | 295 | 296 | 805,000 | 1,480 |
| 2015-09-03 | 302 | 305 | 296 | 298 | 675,000 | 1,490 |
| 2015-09-02 | 290 | 299 | 288 | 294 | 1,185,000 | 1,470 |
| 2015-09-01 | 306 | 306 | 294 | 295 | 2,270,000 | 1,475 |
| 2015-08-31 | 310 | 314 | 307 | 310 | 831,000 | 1,550 |
| 2015-08-28 | 305 | 315 | 305 | 314 | 1,159,000 | 1,570 |
| 2015-08-27 | 302 | 306 | 298 | 300 | 1,493,000 | 1,500 |
| 2015-08-26 | 291 | 301 | 286 | 299 | 1,544,000 | 1,495 |
| 2015-08-25 | 283 | 303 | 282 | 285 | 2,668,000 | 1,425 |
| 2015-08-24 | 318 | 319 | 304 | 305 | 1,544,000 | 1,525 |
| 2015-08-21 | 323 | 334 | 322 | 325 | 1,622,000 | 1,625 |
| 2015-08-20 | 326 | 338 | 326 | 336 | 2,038,000 | 1,680 |
| 2015-08-19 | 327 | 334 | 326 | 327 | 750,000 | 1,635 |
| 2015-08-18 | 335 | 337 | 329 | 333 | 820,000 | 1,665 |
| 2015-08-17 | 338 | 338 | 331 | 335 | 895,000 | 1,675 |
| 2015-08-14 | 337 | 341 | 335 | 339 | 874,000 | 1,695 |
| 2015-08-13 | 336 | 345 | 334 | 337 | 3,781,000 | 1,685 |
| 2015-08-12 | 334 | 340 | 330 | 337 | 3,277,000 | 1,685 |
| 2015-08-11 | 317 | 344 | 316 | 335 | 6,888,000 | 1,675 |
| 2015-08-10 | 304 | 310 | 303 | 309 | 1,360,000 | 1,545 |
| 2015-08-07 | 303 | 307 | 303 | 304 | 788,000 | 1,520 |
| 2015-08-06 | 312 | 312 | 305 | 306 | 720,000 | 1,530 |
| 2015-08-05 | 305 | 313 | 305 | 308 | 687,000 | 1,540 |
| 2015-08-04 | 310 | 311 | 303 | 307 | 1,110,000 | 1,535 |
| 2015-08-03 | 318 | 318 | 312 | 312 | 700,000 | 1,560 |
| 2015-07-31 | 314 | 320 | 311 | 317 | 1,261,000 | 1,585 |
| 2015-07-30 | 309 | 313 | 307 | 310 | 794,000 | 1,550 |
| 2015-07-29 | 308 | 310 | 303 | 304 | 763,000 | 1,520 |
| 2015-07-28 | 302 | 309 | 301 | 308 | 1,062,000 | 1,540 |
| 2015-07-27 | 315 | 316 | 306 | 306 | 1,997,000 | 1,530 |
| 2015-07-24 | 314 | 323 | 313 | 321 | 1,520,000 | 1,605 |
| 2015-07-23 | 322 | 323 | 313 | 317 | 1,375,000 | 1,585 |
| 2015-07-22 | 321 | 325 | 319 | 323 | 974,000 | 1,615 |
| 2015-07-21 | 317 | 325 | 316 | 322 | 1,743,000 | 1,610 |
| 2015-07-17 | 314 | 318 | 314 | 317 | 598,000 | 1,585 |
| 2015-07-16 | 316 | 317 | 313 | 317 | 850,000 | 1,585 |
| 2015-07-15 | 316 | 322 | 311 | 314 | 1,705,000 | 1,570 |
| 2015-07-14 | 308 | 314 | 306 | 313 | 1,710,000 | 1,565 |
| 2015-07-13 | 303 | 305 | 301 | 304 | 735,000 | 1,520 |
| 2015-07-10 | 299 | 303 | 293 | 299 | 2,270,000 | 1,495 |
| 2015-07-09 | 297 | 300 | 286 | 298 | 2,330,000 | 1,490 |
| 2015-07-08 | 312 | 314 | 303 | 305 | 2,462,000 | 1,525 |
| 2015-07-07 | 315 | 319 | 310 | 312 | 3,487,000 | 1,560 |
| 2015-07-06 | 300 | 312 | 298 | 312 | 5,317,000 | 1,560 |
| 2015-07-03 | 295 | 299 | 294 | 297 | 809,000 | 1,485 |
| 2015-07-02 | 292 | 295 | 291 | 294 | 849,000 | 1,470 |
| 2015-07-01 | 291 | 294 | 290 | 290 | 817,000 | 1,450 |
| 2015-06-30 | 290 | 292 | 290 | 291 | 768,000 | 1,455 |
| 2015-06-29 | 294 | 294 | 290 | 291 | 1,431,000 | 1,455 |
| 2015-06-26 | 299 | 299 | 296 | 296 | 574,000 | 1,480 |
| 2015-06-25 | 300 | 302 | 296 | 297 | 1,144,000 | 1,485 |
| 2015-06-24 | 298 | 301 | 296 | 299 | 1,182,000 | 1,495 |
| 2015-06-23 | 290 | 297 | 289 | 296 | 1,696,000 | 1,480 |
| 2015-06-22 | 294 | 296 | 289 | 291 | 2,077,000 | 1,455 |
| 2015-06-19 | 299 | 300 | 293 | 295 | 3,050,000 | 1,475 |
| 2015-06-18 | 303 | 303 | 300 | 300 | 906,000 | 1,500 |
| 2015-06-17 | 306 | 306 | 301 | 303 | 2,026,000 | 1,515 |
| 2015-06-16 | 309 | 309 | 305 | 305 | 1,007,000 | 1,525 |
| 2015-06-15 | 314 | 314 | 308 | 310 | 871,000 | 1,550 |
| 2015-06-12 | 311 | 312 | 309 | 311 | 1,461,000 | 1,555 |
| 2015-06-11 | 307 | 310 | 307 | 310 | 1,534,000 | 1,550 |
| 2015-06-10 | 308 | 309 | 307 | 308 | 943,000 | 1,540 |
| 2015-06-09 | 310 | 311 | 308 | 308 | 1,251,000 | 1,540 |
| 2015-06-08 | 313 | 314 | 310 | 310 | 794,000 | 1,550 |
| 2015-06-05 | 316 | 316 | 312 | 313 | 1,203,000 | 1,565 |
| 2015-06-04 | 314 | 316 | 314 | 316 | 734,000 | 1,580 |
| 2015-06-03 | 315 | 316 | 308 | 316 | 2,597,000 | 1,580 |
| 2015-06-02 | 320 | 320 | 312 | 314 | 2,259,000 | 1,570 |
| 2015-06-01 | 321 | 322 | 319 | 320 | 1,614,000 | 1,600 |
| 2015-05-29 | 323 | 324 | 320 | 322 | 1,447,000 | 1,610 |
| 2015-05-28 | 324 | 325 | 321 | 324 | 1,249,000 | 1,620 |
| 2015-05-27 | 318 | 320 | 317 | 319 | 1,247,000 | 1,595 |
| 2015-05-26 | 313 | 321 | 313 | 319 | 1,864,000 | 1,595 |
| 2015-05-25 | 309 | 312 | 307 | 312 | 3,466,000 | 1,560 |
| 2015-05-22 | 313 | 315 | 310 | 313 | 2,032,000 | 1,565 |
| 2015-05-21 | 317 | 317 | 313 | 313 | 1,853,000 | 1,565 |
| 2015-05-20 | 317 | 318 | 313 | 317 | 2,651,000 | 1,585 |
| 2015-05-19 | 328 | 328 | 318 | 319 | 3,313,000 | 1,595 |
| 2015-05-18 | 336 | 338 | 331 | 331 | 1,398,000 | 1,655 |
| 2015-05-15 | 346 | 347 | 335 | 335 | 2,156,000 | 1,675 |
| 2015-05-14 | 334 | 346 | 334 | 345 | 2,426,000 | 1,725 |
| 2015-05-13 | 342 | 343 | 334 | 336 | 1,233,000 | 1,680 |
| 2015-05-12 | 343 | 344 | 341 | 343 | 677,000 | 1,715 |
| 2015-05-11 | 345 | 345 | 341 | 342 | 734,000 | 1,710 |
| 2015-05-08 | 344 | 346 | 341 | 343 | 1,087,000 | 1,715 |
| 2015-05-07 | 339 | 348 | 337 | 344 | 1,843,000 | 1,720 |
| 2015-05-01 | 331 | 339 | 328 | 339 | 1,560,000 | 1,695 |
| 2015-04-30 | 338 | 340 | 336 | 338 | 1,298,000 | 1,690 |
| 2015-04-28 | 339 | 340 | 336 | 340 | 942,000 | 1,700 |
| 2015-04-27 | 340 | 340 | 336 | 338 | 1,293,000 | 1,690 |
| 2015-04-24 | 334 | 339 | 332 | 337 | 2,539,000 | 1,685 |
| 2015-04-23 | 328 | 337 | 327 | 335 | 3,224,000 | 1,675 |
| 2015-04-22 | 319 | 326 | 319 | 325 | 1,590,000 | 1,625 |
| 2015-04-21 | 323 | 323 | 316 | 318 | 2,008,000 | 1,590 |
| 2015-04-20 | 326 | 328 | 320 | 323 | 1,880,000 | 1,615 |
| 2015-04-17 | 320 | 329 | 320 | 326 | 2,503,000 | 1,630 |
| 2015-04-16 | 314 | 322 | 313 | 320 | 4,049,000 | 1,600 |
| 2015-04-15 | 313 | 315 | 309 | 311 | 1,906,000 | 1,555 |
| 2015-04-14 | 312 | 315 | 311 | 313 | 1,434,000 | 1,565 |
| 2015-04-13 | 310 | 315 | 308 | 313 | 1,783,000 | 1,565 |
| 2015-04-10 | 308 | 311 | 307 | 310 | 2,744,000 | 1,550 |
| 2015-04-09 | 306 | 309 | 306 | 306 | 1,435,000 | 1,530 |
| 2015-04-08 | 309 | 310 | 303 | 305 | 3,342,000 | 1,525 |
| 2015-04-07 | 308 | 310 | 306 | 308 | 1,664,000 | 1,540 |
| 2015-04-06 | 312 | 312 | 306 | 309 | 1,570,000 | 1,545 |
| 2015-04-03 | 313 | 313 | 311 | 312 | 840,000 | 1,560 |
| 2015-04-02 | 313 | 315 | 312 | 312 | 1,600,000 | 1,560 |
| 2015-04-01 | 315 | 316 | 312 | 313 | 2,477,000 | 1,565 |
| 2015-03-31 | 314 | 318 | 314 | 314 | 2,367,000 | 1,570 |
| 2015-03-30 | 317 | 319 | 311 | 313 | 3,201,000 | 1,565 |
| 2015-03-27 | 322 | 323 | 316 | 317 | 5,541,000 | 1,585 |
| 2015-03-26 | 331 | 332 | 321 | 326 | 6,046,000 | 1,630 |
| 2015-03-25 | 368 | 371 | 328 | 335 | 15,312,000 | 1,675 |
| 2015-03-24 | 382 | 392 | 382 | 392 | 1,806,000 | 1,960 |
| 2015-03-23 | 380 | 386 | 379 | 384 | 1,499,000 | 1,920 |
| 2015-03-20 | 374 | 380 | 374 | 379 | 1,053,000 | 1,895 |
| 2015-03-19 | 375 | 376 | 373 | 375 | 1,021,000 | 1,875 |
| 2015-03-18 | 373 | 376 | 372 | 375 | 631,000 | 1,875 |
| 2015-03-17 | 374 | 377 | 372 | 374 | 1,056,000 | 1,870 |
| 2015-03-16 | 369 | 374 | 368 | 372 | 1,145,000 | 1,860 |
| 2015-03-13 | 372 | 372 | 367 | 368 | 1,316,000 | 1,840 |
| 2015-03-12 | 371 | 372 | 369 | 371 | 750,000 | 1,855 |
| 2015-03-11 | 368 | 373 | 360 | 371 | 1,479,000 | 1,855 |
| 2015-03-10 | 375 | 377 | 367 | 367 | 1,996,000 | 1,835 |
| 2015-03-09 | 373 | 381 | 372 | 376 | 3,110,000 | 1,880 |
| 2015-03-06 | 367 | 369 | 365 | 367 | 1,124,000 | 1,835 |
| 2015-03-05 | 363 | 368 | 363 | 366 | 958,000 | 1,830 |
| 2015-03-04 | 361 | 365 | 359 | 364 | 1,303,000 | 1,820 |
| 2015-03-03 | 365 | 366 | 360 | 362 | 1,175,000 | 1,810 |
| 2015-03-02 | 366 | 367 | 365 | 365 | 843,000 | 1,825 |
| 2015-02-27 | 365 | 368 | 364 | 365 | 2,080,000 | 1,825 |
| 2015-02-26 | 362 | 365 | 361 | 363 | 1,438,000 | 1,815 |
| 2015-02-25 | 362 | 363 | 361 | 361 | 983,000 | 1,805 |
| 2015-02-24 | 360 | 362 | 357 | 360 | 1,329,000 | 1,800 |
| 2015-02-23 | 359 | 360 | 356 | 359 | 1,777,000 | 1,795 |
| 2015-02-20 | 362 | 362 | 352 | 356 | 3,814,000 | 1,780 |
| 2015-02-19 | 363 | 364 | 359 | 361 | 2,721,000 | 1,805 |
| 2015-02-18 | 364 | 365 | 363 | 364 | 1,480,000 | 1,820 |
| 2015-02-17 | 363 | 364 | 362 | 362 | 1,143,000 | 1,810 |
| 2015-02-16 | 362 | 364 | 362 | 363 | 1,055,000 | 1,815 |
| 2015-02-13 | 360 | 363 | 360 | 361 | 1,831,000 | 1,805 |
| 2015-02-12 | 365 | 367 | 360 | 360 | 3,455,000 | 1,800 |
| 2015-02-10 | 364 | 368 | 362 | 365 | 3,180,000 | 1,825 |
| 2015-02-09 | 381 | 381 | 362 | 364 | 6,645,000 | 1,820 |
| 2015-02-06 | 412 | 415 | 409 | 411 | 1,087,000 | 2,055 |
| 2015-02-05 | 402 | 410 | 402 | 406 | 1,357,000 | 2,030 |
| 2015-02-04 | 406 | 412 | 398 | 400 | 2,330,000 | 2,000 |
| 2015-02-03 | 407 | 407 | 398 | 401 | 2,089,000 | 2,005 |
| 2015-02-02 | 406 | 412 | 402 | 406 | 3,622,000 | 2,030 |
| 2015-01-30 | 387 | 399 | 387 | 399 | 2,038,000 | 1,995 |
| 2015-01-29 | 388 | 390 | 382 | 384 | 1,959,000 | 1,920 |
| 2015-01-28 | 387 | 394 | 383 | 391 | 2,308,000 | 1,955 |
| 2015-01-27 | 393 | 396 | 386 | 389 | 1,726,000 | 1,945 |
| 2015-01-26 | 397 | 400 | 388 | 393 | 1,565,000 | 1,965 |
| 2015-01-23 | 406 | 408 | 397 | 399 | 1,607,000 | 1,995 |
| 2015-01-22 | 397 | 406 | 395 | 404 | 1,531,000 | 2,020 |
| 2015-01-21 | 405 | 407 | 392 | 394 | 2,657,000 | 1,970 |
| 2015-01-20 | 416 | 417 | 402 | 405 | 2,675,000 | 2,025 |
| 2015-01-19 | 422 | 423 | 412 | 415 | 748,000 | 2,075 |
| 2015-01-16 | 425 | 426 | 416 | 420 | 875,000 | 2,100 |
| 2015-01-15 | 421 | 432 | 421 | 424 | 932,000 | 2,120 |
| 2015-01-14 | 424 | 426 | 421 | 423 | 703,000 | 2,115 |
| 2015-01-13 | 436 | 436 | 423 | 427 | 718,000 | 2,135 |
| 2015-01-09 | 445 | 445 | 434 | 437 | 694,000 | 2,185 |
| 2015-01-08 | 444 | 444 | 438 | 443 | 798,000 | 2,215 |
| 2015-01-07 | 438 | 446 | 438 | 440 | 1,083,000 | 2,200 |
| 2015-01-06 | 447 | 448 | 441 | 442 | 1,280,000 | 2,210 |
| 2015-01-05 | 450 | 456 | 450 | 453 | 1,666,000 | 2,265 |
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
