1. HOME >
  2. 株価時系列 >
  3. 6330 >
  4. 2016年

6330 東洋エンジニアリング(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-30310312309312761,0001,560
2016-12-293113133083101,230,0001,550
2016-12-283113143093111,608,0001,555
2016-12-273103133083091,635,0001,545
2016-12-263083123073101,721,0001,550
2016-12-223073073033051,913,0001,525
2016-12-213073083053051,613,0001,525
2016-12-203073083053061,710,0001,530
2016-12-193113123073071,794,0001,535
2016-12-163153193133132,241,0001,565
2016-12-153113133083131,581,0001,565
2016-12-143113143103111,752,0001,555
2016-12-133083113083101,413,0001,550
2016-12-123113123083101,566,0001,550
2016-12-093083083063071,684,0001,535
2016-12-083143143083091,615,0001,545
2016-12-073093113083101,317,0001,550
2016-12-063103113073081,739,0001,540
2016-12-053103113063072,166,0001,535
2016-12-023213223123124,438,0001,560
2016-12-013283313243293,043,0001,645
2016-11-303173213163201,242,0001,600
2016-11-293153193153171,094,0001,585
2016-11-28315319314317899,0001,585
2016-11-253223223173181,214,0001,590
2016-11-243253263213221,334,0001,610
2016-11-223193233143232,046,0001,615
2016-11-213193203173191,420,0001,595
2016-11-183143193133162,279,0001,580
2016-11-173103133063131,404,0001,565
2016-11-163093123063081,910,0001,540
2016-11-153153163053062,096,0001,530
2016-11-143343403103133,514,0001,565
2016-11-113503573243301,808,0001,650
2016-11-10351352345349599,0001,745
2016-11-093533563313361,070,0001,680
2016-11-08348354348353515,0001,765
2016-11-07345349340348840,0001,740
2016-11-043523543413431,041,0001,715
2016-11-02358359353357506,0001,785
2016-11-01357362356361488,0001,805
2016-10-31359360355360559,0001,800
2016-10-283593593523571,281,0001,785
2016-10-27353358352356652,0001,780
2016-10-26351355350352625,0001,760
2016-10-25360361354355553,0001,775
2016-10-24354359351358619,0001,790
2016-10-21359359354355469,0001,775
2016-10-20362363358359525,0001,795
2016-10-19360363356361989,0001,805
2016-10-18358362356362767,0001,810
2016-10-17353359352357631,0001,785
2016-10-14351354349354649,0001,770
2016-10-13349354346353475,0001,765
2016-10-12350350347349540,0001,745
2016-10-11346352346351692,0001,755
2016-10-07338347338346950,0001,730
2016-10-06335338335338385,0001,690
2016-10-05332334330334275,0001,670
2016-10-04327333326332389,0001,660
2016-10-03328332325327369,0001,635
2016-09-30331334326326502,0001,630
2016-09-29336337330334624,0001,670
2016-09-28330334327333529,0001,665
2016-09-27323330318330614,0001,650
2016-09-26325325321322326,0001,610
2016-09-23322326317326434,0001,630
2016-09-21311321311320538,0001,600
2016-09-20308317308311444,0001,555
2016-09-16310314308310411,0001,550
2016-09-15317317307309462,0001,545
2016-09-14318319315317181,0001,585
2016-09-13322323318321207,0001,605
2016-09-12319322317320276,0001,600
2016-09-09322324320321298,0001,605
2016-09-08330330323324257,0001,620
2016-09-07323330323329364,0001,645
2016-09-06321325320324238,0001,620
2016-09-05319323319321425,0001,605
2016-09-02324325317318318,0001,590
2016-09-01322326320324411,0001,620
2016-08-31323323316319523,0001,595
2016-08-30326326320320315,0001,600
2016-08-29327327324326224,0001,630
2016-08-26324325321322199,0001,610
2016-08-25328328324327230,0001,635
2016-08-24328329326328230,0001,640
2016-08-23329329326328387,0001,640
2016-08-22330330325329339,0001,645
2016-08-19320329317329583,0001,645
2016-08-18316317312314527,0001,570
2016-08-17320322315320717,0001,600
2016-08-16333333324324430,0001,620
2016-08-15332333328333355,0001,665
2016-08-12331334328330704,0001,650
2016-08-103273313203271,068,0001,635
2016-08-09325326322324440,0001,620
2016-08-08327328321325341,0001,625
2016-08-05323324320321225,0001,605
2016-08-04323324320324242,0001,620
2016-08-03327328321322403,0001,610
2016-08-02330333328331265,0001,655
2016-08-01327331324328268,0001,640
2016-07-29337337326332532,0001,660
2016-07-28335338333338252,0001,690
2016-07-27335338331334285,0001,670
2016-07-26334335326331409,0001,655
2016-07-25334335328330728,0001,650
2016-07-22341343334336503,0001,680
2016-07-21346348340342422,0001,710
2016-07-20346347339342549,0001,710
2016-07-19336349336348863,0001,740
2016-07-15348348334336864,0001,680
2016-07-14339347339347837,0001,735
2016-07-133393423363381,010,0001,690
2016-07-123383433303301,180,0001,650
2016-07-11332334329332687,0001,660
2016-07-08336336324324830,0001,620
2016-07-07332339331336654,0001,680
2016-07-06338338326335659,0001,675
2016-07-05341344336342438,0001,710
2016-07-04342345339342504,0001,710
2016-07-01338342335340697,0001,700
2016-06-30341342334338740,0001,690
2016-06-29339344335336785,0001,680
2016-06-283233383223351,077,0001,675
2016-06-27328330326327694,0001,635
2016-06-243503543043202,011,0001,600
2016-06-23345348344347547,0001,735
2016-06-223423503403471,108,0001,735
2016-06-21340343336341868,0001,705
2016-06-20341350338346876,0001,730
2016-06-173303373303362,057,0001,680
2016-06-163413413233261,529,0001,630
2016-06-153433513433441,551,0001,720
2016-06-143453513393431,138,0001,715
2016-06-133483523453471,022,0001,735
2016-06-10360360355356825,0001,780
2016-06-093593643563621,264,0001,810
2016-06-08354359352359913,0001,795
2016-06-07349355348355837,0001,775
2016-06-06345349343348718,0001,740
2016-06-03351358349352740,0001,760
2016-06-02353357347349802,0001,745
2016-06-013553573513561,018,0001,780
2016-05-313483563473561,697,0001,780
2016-05-303453483433481,232,0001,740
2016-05-27339343338341528,0001,705
2016-05-26339341336339745,0001,695
2016-05-253383403363391,009,0001,695
2016-05-243333333263311,300,0001,655
2016-05-233403403313331,400,0001,665
2016-05-203363443353401,176,0001,700
2016-05-193393403353381,589,0001,690
2016-05-183323403303401,917,0001,700
2016-05-173353363263321,498,0001,660
2016-05-163313373233352,617,0001,675
2016-05-133033372943343,567,0001,670
2016-05-12297301294301708,0001,505
2016-05-11298299295297369,0001,485
2016-05-10292295288294619,0001,470
2016-05-09291293288291433,0001,455
2016-05-06294297285289517,0001,445
2016-05-02294298290294534,0001,470
2016-04-28310314301301500,0001,505
2016-04-27306310306308392,0001,540
2016-04-26314316306309550,0001,545
2016-04-25319320317318663,0001,590
2016-04-22314318314318683,0001,590
2016-04-21313315310315509,0001,575
2016-04-20312315306307510,0001,535
2016-04-19308312307312636,0001,560
2016-04-18300305298304373,0001,520
2016-04-15305308304307380,0001,535
2016-04-14304308303308706,0001,540
2016-04-13302306299301665,0001,505
2016-04-12297302294299571,0001,495
2016-04-11300300291299633,0001,495
2016-04-08297302292299786,0001,495
2016-04-07296302295301770,0001,505
2016-04-06290297290296820,0001,480
2016-04-05291291283286723,0001,430
2016-04-04286297286292757,0001,460
2016-04-01294294286287510,0001,435
2016-03-31296298292293398,0001,465
2016-03-30298299294298483,0001,490
2016-03-29297299294297474,0001,485
2016-03-28298299292297305,0001,485
2016-03-25299299286295736,0001,475
2016-03-24300301297297392,0001,485
2016-03-23304305300301367,0001,505
2016-03-22302306300304530,0001,520
2016-03-18295300295297551,0001,485
2016-03-17295299294297767,0001,485
2016-03-16293297290293605,0001,465
2016-03-15292294289292675,0001,460
2016-03-14293294289293364,0001,465
2016-03-11285289283288735,0001,440
2016-03-10291292287291515,0001,455
2016-03-09295295287287824,0001,435
2016-03-082942982882971,094,0001,485
2016-03-072972982912911,153,0001,455
2016-03-042933012902991,409,0001,495
2016-03-032952992912941,748,0001,470
2016-03-022873052843032,170,0001,515
2016-03-01274283274282863,0001,410
2016-02-29282284276276767,0001,380
2016-02-26279280275278535,0001,390
2016-02-25273278272276691,0001,380
2016-02-242632702582681,037,0001,340
2016-02-23266270261262447,0001,310
2016-02-222552662552631,078,0001,315
2016-02-192562592502531,227,0001,265
2016-02-18263265256260968,0001,300
2016-02-172562602472551,575,0001,275
2016-02-162382592372491,680,0001,245
2016-02-152402432332401,601,0001,200
2016-02-122442502252332,227,0001,165
2016-02-102912912572571,593,0001,285
2016-02-09283283273274644,0001,370
2016-02-08280294280291458,0001,455
2016-02-05285289280288642,0001,440
2016-02-04289294286288549,0001,440
2016-02-03290293287289532,0001,445
2016-02-02303305296300512,0001,500
2016-02-01302307300305724,0001,525
2016-01-292933022892961,212,0001,480
2016-01-28290292284290436,0001,450
2016-01-27286291284289739,0001,445
2016-01-26279281275276559,0001,380
2016-01-25290290280285788,0001,425
2016-01-222762832712831,326,0001,415
2016-01-212732832662681,221,0001,340
2016-01-20293293276276996,0001,380
2016-01-19297297287291594,0001,455
2016-01-18283290278289834,0001,445
2016-01-15296300289291942,0001,455
2016-01-14294295284294984,0001,470
2016-01-13297302297299631,0001,495
2016-01-123023052922941,193,0001,470
2016-01-08305312303304810,0001,520
2016-01-07306312303305756,0001,525
2016-01-06314315306309874,0001,545
2016-01-05308313302311992,0001,555
2016-01-04312318306307830,0001,535

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