6330 東洋エンジニアリング(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	698	712	689	708	108,100	708
2021-12-29	682	707	679	707	192,400	707
2021-12-28	692	697	675	682	232,900	682
2021-12-27	700	704	691	692	140,000	692
2021-12-24	710	718	707	709	148,600	709
2021-12-23	710	712	698	709	114,500	709
2021-12-22	688	708	688	705	189,000	705
2021-12-21	687	695	681	683	149,900	683
2021-12-20	713	713	684	684	165,800	684
2021-12-17	735	740	720	724	117,400	724
2021-12-16	727	736	727	733	154,200	733
2021-12-15	710	724	705	717	116,200	717
2021-12-14	719	720	705	711	120,100	711
2021-12-13	730	735	715	715	125,500	715
2021-12-10	740	741	719	721	145,200	721
2021-12-09	750	750	737	741	133,200	741
2021-12-08	775	775	751	755	190,600	755
2021-12-07	743	765	741	762	196,000	762
2021-12-06	755	760	732	734	137,200	734
2021-12-03	735	754	735	754	210,500	754
2021-12-02	715	733	710	726	240,100	726
2021-12-01	712	740	708	723	235,900	723
2021-11-30	720	746	710	710	293,500	710
2021-11-29	711	731	706	706	367,100	706
2021-11-26	749	752	722	731	209,700	731
2021-11-25	765	772	747	749	116,300	749
2021-11-24	753	767	748	759	212,800	759
2021-11-22	732	746	716	741	263,600	741
2021-11-19	750	755	738	743	238,600	743
2021-11-18	757	760	745	757	183,800	757
2021-11-17	770	776	764	764	166,600	764
2021-11-16	798	799	771	771	285,000	771
2021-11-15	777	795	776	792	205,000	792
2021-11-12	787	816	761	777	622,800	777
2021-11-11	829	841	742	785	945,400	785
2021-11-10	848	848	821	824	272,000	824
2021-11-09	860	871	835	843	241,400	843
2021-11-08	861	874	852	860	217,600	860
2021-11-05	879	879	838	846	372,300	846
2021-11-04	873	887	867	877	300,700	877
2021-11-02	882	882	857	859	185,400	859
2021-11-01	868	879	861	875	194,600	875
2021-10-29	844	857	835	854	269,600	854
2021-10-28	871	871	843	844	371,200	844
2021-10-27	882	898	868	872	167,900	872
2021-10-26	864	890	861	887	245,400	887
2021-10-25	855	865	848	850	279,300	850
2021-10-22	868	874	857	862	201,100	862
2021-10-21	882	901	871	873	175,600	873
2021-10-20	916	917	883	884	249,900	884
2021-10-19	912	918	894	911	305,100	911
2021-10-18	881	912	878	912	424,300	912
2021-10-15	876	885	850	883	217,100	883
2021-10-14	876	884	852	873	284,600	873
2021-10-13	877	886	856	876	280,700	876
2021-10-12	887	901	877	884	311,700	884
2021-10-11	880	892	871	887	297,800	887
2021-10-08	876	884	863	867	305,400	867
2021-10-07	845	868	838	863	360,700	863
2021-10-06	840	866	826	851	579,000	851
2021-10-05	822	837	808	832	380,000	832
2021-10-04	861	869	830	837	389,900	837
2021-10-01	869	878	846	846	464,300	846
2021-09-30	917	921	869	880	815,600	880
2021-09-29	923	960	911	927	770,500	927
2021-09-28	913	950	905	948	696,300	948
2021-09-27	909	912	891	894	210,200	894
2021-09-24	903	911	892	894	314,700	894
2021-09-22	880	890	866	877	315,200	877
2021-09-21	886	899	880	887	322,000	887
2021-09-17	916	923	902	916	281,000	916
2021-09-16	950	953	908	916	500,000	916
2021-09-15	961	963	928	943	668,200	943
2021-09-14	940	979	935	968	1,197,700	968
2021-09-13	892	937	889	937	992,100	937
2021-09-10	849	882	844	877	514,300	877
2021-09-09	870	881	848	848	588,700	848
2021-09-08	868	880	859	877	354,600	877
2021-09-07	915	915	878	879	488,700	879
2021-09-06	903	933	903	908	521,700	908
2021-09-03	902	920	891	895	586,800	895
2021-09-02	950	960	885	906	1,054,800	906
2021-09-01	899	931	891	931	766,000	931
2021-08-31	901	908	864	891	717,700	891
2021-08-30	868	903	866	900	612,500	900
2021-08-27	885	891	858	867	451,500	867
2021-08-26	898	899	869	876	485,900	876
2021-08-25	900	923	871	877	509,900	877
2021-08-24	913	942	884	896	788,900	896
2021-08-23	925	926	877	883	886,500	883
2021-08-20	937	963	927	927	627,200	927
2021-08-19	1,001	1,006	952	952	1,029,200	952
2021-08-18	992	1,027	968	1,023	1,220,900	1,023
2021-08-17	1,007	1,013	967	1,002	1,768,700	1,002
2021-08-16	965	1,040	959	1,031	2,485,600	1,031
2021-08-13	864	967	843	954	2,258,900	954
2021-08-12	789	922	780	874	2,961,000	874
2021-08-11	789	791	775	780	301,000	780
2021-08-10	776	790	772	782	238,700	782
2021-08-06	779	789	767	777	175,900	777
2021-08-05	770	785	762	776	278,300	776
2021-08-04	806	811	784	784	251,500	784
2021-08-03	822	828	789	801	442,900	801
2021-08-02	842	844	821	825	393,500	825
2021-07-30	852	855	821	830	590,000	830
2021-07-29	875	877	832	861	590,300	861
2021-07-28	860	885	847	860	836,400	860
2021-07-27	798	863	793	860	1,219,700	860
2021-07-26	794	808	783	791	499,600	791
2021-07-21	796	797	767	779	348,000	779
2021-07-20	765	803	765	782	617,700	782
2021-07-19	758	785	751	780	503,600	780
2021-07-16	743	773	740	769	549,000	769
2021-07-15	750	758	740	749	389,700	749
2021-07-14	725	747	720	745	314,600	745
2021-07-13	725	752	721	734	573,200	734
2021-07-12	724	724	713	722	407,200	722
2021-07-09	698	702	683	700	405,900	700
2021-07-08	713	716	701	702	333,000	702
2021-07-07	706	710	693	695	318,100	695
2021-07-06	719	725	713	714	182,900	714
2021-07-05	718	722	711	711	134,000	711
2021-07-02	714	725	707	721	195,200	721
2021-07-01	713	718	702	706	214,600	706
2021-06-30	717	722	707	709	394,000	709
2021-06-29	754	754	729	732	397,200	732
2021-06-28	733	780	730	765	953,800	765
2021-06-25	731	748	724	728	397,800	728
2021-06-24	700	720	695	716	238,800	716
2021-06-23	701	711	698	704	167,700	704
2021-06-22	688	709	684	704	492,500	704
2021-06-21	666	673	657	668	326,300	668
2021-06-18	700	703	679	682	625,900	682
2021-06-17	712	715	704	706	183,000	706
2021-06-16	709	724	708	716	171,800	716
2021-06-15	706	721	696	715	210,200	715
2021-06-14	716	726	703	708	305,900	708
2021-06-11	715	720	711	711	197,200	711
2021-06-10	721	726	708	721	299,100	721
2021-06-09	745	753	725	725	340,600	725
2021-06-08	730	750	726	739	288,900	739
2021-06-07	742	748	725	736	443,900	736
2021-06-04	707	741	704	740	698,600	740
2021-06-03	710	721	700	702	514,900	702
2021-06-02	718	721	705	712	377,100	712
2021-06-01	686	718	685	718	567,800	718
2021-05-31	687	697	667	683	596,300	683
2021-05-28	687	698	681	697	258,100	697
2021-05-27	695	697	677	677	253,300	677
2021-05-26	688	693	681	689	209,800	689
2021-05-25	713	715	690	693	234,300	693
2021-05-24	699	712	695	706	249,800	706
2021-05-21	688	697	681	686	269,400	686
2021-05-20	705	709	687	687	348,700	687
2021-05-19	721	732	705	709	395,900	709
2021-05-18	731	740	722	723	389,800	723
2021-05-17	738	747	722	731	722,300	731
2021-05-14	715	755	700	745	1,337,400	745
2021-05-13	661	677	649	660	728,400	660
2021-05-12	711	713	662	671	643,700	671
2021-05-11	728	739	716	723	440,300	723
2021-05-10	746	754	724	741	438,800	741
2021-05-07	725	751	721	743	790,600	743
2021-05-06	706	725	702	721	426,500	721
2021-04-30	699	711	699	700	415,300	700
2021-04-28	700	712	694	701	327,200	701
2021-04-27	710	718	698	708	465,200	708
2021-04-26	689	713	684	706	454,600	706
2021-04-23	680	700	677	687	397,600	687
2021-04-22	687	691	673	682	386,000	682
2021-04-21	685	692	660	667	646,100	667
2021-04-20	691	707	679	696	659,800	696
2021-04-19	718	718	686	692	834,200	692
2021-04-16	732	738	711	718	512,900	718
2021-04-15	724	744	724	732	632,900	732
2021-04-14	737	739	716	724	598,900	724
2021-04-13	749	753	722	740	1,165,200	740
2021-04-12	766	771	745	753	607,900	753
2021-04-09	770	776	759	763	506,000	763
2021-04-08	765	776	757	769	597,200	769
2021-04-07	749	771	736	766	764,700	766
2021-04-06	765	783	755	764	1,421,400	764
2021-04-05	768	778	727	765	2,349,000	765
2021-04-02	765	767	717	762	2,557,900	762
2021-04-01	791	796	762	777	2,210,200	777
2021-03-31	734	785	724	782	2,658,600	782
2021-03-30	679	742	672	738	2,035,900	738
2021-03-29	692	693	657	681	1,020,000	681
2021-03-26	689	692	666	689	999,000	689
2021-03-25	639	676	637	669	1,214,700	669
2021-03-24	641	648	625	629	700,900	629
2021-03-23	680	680	655	657	523,500	657
2021-03-22	675	694	671	684	425,500	684
2021-03-19	666	692	657	685	746,900	685
2021-03-18	700	702	666	679	1,119,800	679
2021-03-17	710	712	677	682	1,330,800	682
2021-03-16	696	723	693	712	1,107,600	712
2021-03-15	675	707	674	706	1,424,700	706
2021-03-12	645	671	624	671	1,440,800	671
2021-03-11	637	660	633	642	1,587,400	642
2021-03-10	626	655	618	641	2,417,600	641
2021-03-09	599	603	570	576	682,100	576
2021-03-08	623	625	585	589	869,000	589
2021-03-05	632	635	594	606	1,288,400	606
2021-03-04	635	655	615	642	1,873,900	642
2021-03-03	574	648	574	639	2,415,700	639
2021-03-02	567	585	557	566	546,700	566
2021-03-01	556	560	536	559	527,500	559
2021-02-26	548	559	538	546	660,200	546
2021-02-25	533	569	528	563	908,400	563
2021-02-24	515	531	509	517	381,100	517
2021-02-22	504	516	497	506	230,800	506
2021-02-19	490	501	484	489	182,900	489
2021-02-18	515	520	495	498	403,000	498
2021-02-17	477	527	477	523	431,900	523
2021-02-16	486	492	474	485	213,000	485
2021-02-15	490	502	478	483	308,600	483
2021-02-12	488	488	461	479	570,500	479
2021-02-10	532	533	484	489	837,000	489
2021-02-09	508	543	500	534	1,201,200	534
2021-02-08	494	507	476	487	477,000	487
2021-02-05	490	495	477	486	202,100	486
2021-02-04	466	490	466	487	392,200	487
2021-02-03	473	478	461	468	225,600	468
2021-02-02	458	480	450	466	287,300	466
2021-02-01	430	459	430	452	258,200	452
2021-01-29	449	451	434	436	173,600	436
2021-01-28	443	453	441	453	137,900	453
2021-01-27	456	461	452	455	93,600	455
2021-01-26	462	466	456	461	173,600	461
2021-01-25	467	467	452	454	149,800	454
2021-01-22	453	469	451	467	134,000	467
2021-01-21	460	468	455	460	121,600	460
2021-01-20	451	457	448	456	106,200	456
2021-01-19	449	459	441	449	124,600	449
2021-01-18	447	455	441	445	133,000	445
2021-01-15	458	463	448	449	174,000	449
2021-01-14	478	478	459	461	531,500	461
2021-01-13	466	485	465	479	421,400	479
2021-01-12	465	468	456	466	250,300	466
2021-01-08	464	472	457	466	463,000	466
2021-01-07	430	470	428	461	598,200	461
2021-01-06	409	424	409	422	196,600	422
2021-01-05	402	414	398	409	117,600	409
2021-01-04	414	414	398	406	269,000	406

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