6330 東洋エンジニアリング(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	549	562	549	562	135,700	562
2022-12-29	538	553	533	552	151,400	552
2022-12-28	535	543	526	543	185,900	543
2022-12-27	535	540	532	539	115,700	539
2022-12-26	532	534	522	529	162,100	529
2022-12-23	540	540	527	529	169,500	529
2022-12-22	547	549	541	545	144,500	545
2022-12-21	555	559	546	547	141,400	547
2022-12-20	575	578	550	557	182,600	557
2022-12-19	571	576	568	570	81,600	570
2022-12-16	578	585	577	579	109,800	579
2022-12-15	576	587	573	584	117,400	584
2022-12-14	577	580	571	576	86,800	576
2022-12-13	561	575	561	574	126,700	574
2022-12-12	559	566	554	559	116,800	559
2022-12-09	551	585	551	560	254,100	560
2022-12-08	550	550	541	545	145,200	545
2022-12-07	555	561	551	551	110,500	551
2022-12-06	562	564	558	559	121,400	559
2022-12-05	567	574	567	568	75,600	568
2022-12-02	582	582	565	572	145,100	572
2022-12-01	586	589	578	587	144,300	587
2022-11-30	588	588	577	582	119,500	582
2022-11-29	594	595	587	593	119,600	593
2022-11-28	605	609	596	596	66,100	596
2022-11-25	605	611	603	605	87,500	605
2022-11-24	608	612	599	603	75,200	603
2022-11-22	593	604	591	601	132,400	601
2022-11-21	576	590	575	590	104,800	590
2022-11-18	572	576	568	570	97,300	570
2022-11-17	570	578	570	575	67,700	575
2022-11-16	573	579	570	570	64,500	570
2022-11-15	570	574	566	571	60,800	571
2022-11-14	582	582	570	573	122,600	573
2022-11-11	599	614	583	584	176,300	584
2022-11-10	590	605	574	583	238,200	583
2022-11-09	588	596	588	596	68,400	596
2022-11-08	593	599	590	594	65,100	594
2022-11-07	592	594	583	590	83,700	590
2022-11-04	595	605	589	592	97,600	592
2022-11-02	598	604	596	600	65,300	600
2022-11-01	589	599	588	599	66,300	599
2022-10-31	578	587	575	586	144,900	586
2022-10-28	573	574	562	568	387,300	568
2022-10-27	583	588	579	579	54,900	579
2022-10-26	587	590	581	586	93,100	586
2022-10-25	575	585	571	583	118,100	583
2022-10-24	574	576	567	567	72,600	567
2022-10-21	571	575	565	566	101,500	566
2022-10-20	577	583	574	577	86,000	577
2022-10-19	578	591	577	587	86,200	587
2022-10-18	572	580	572	577	87,600	577
2022-10-17	568	576	562	566	113,600	566
2022-10-14	570	585	564	584	140,000	584
2022-10-13	559	560	551	560	134,800	560
2022-10-12	564	570	557	561	148,500	561
2022-10-11	580	581	563	564	209,400	564
2022-10-07	582	591	580	585	130,200	585
2022-10-06	585	597	585	590	112,200	590
2022-10-05	594	604	583	584	188,000	584
2022-10-04	571	592	569	580	191,800	580
2022-10-03	553	557	545	553	197,500	553
2022-09-30	570	572	559	560	109,800	560
2022-09-29	591	594	572	580	151,200	580
2022-09-28	583	583	558	574	240,100	574
2022-09-27	590	602	585	588	157,600	588
2022-09-26	612	614	583	587	209,200	587
2022-09-22	637	656	620	621	190,800	621
2022-09-21	630	647	628	647	150,600	647
2022-09-20	628	644	626	635	146,700	635
2022-09-16	638	640	621	625	223,100	625
2022-09-15	640	650	635	647	127,900	647
2022-09-14	641	653	635	641	188,000	641
2022-09-13	666	666	651	657	184,100	657
2022-09-12	686	686	670	671	103,800	671
2022-09-09	658	684	658	683	160,700	683
2022-09-08	658	669	655	667	131,200	667
2022-09-07	677	677	658	659	140,300	659
2022-09-06	673	686	661	681	118,300	681
2022-09-05	673	684	672	675	57,000	675
2022-09-02	685	686	668	678	89,100	678
2022-09-01	687	689	678	689	117,700	689
2022-08-31	701	704	693	693	116,900	693
2022-08-30	714	719	706	713	85,800	713
2022-08-29	691	709	686	709	87,200	709
2022-08-26	722	726	705	706	77,400	706
2022-08-25	720	730	708	721	205,900	721
2022-08-24	701	718	700	715	96,100	715
2022-08-23	710	710	695	700	95,700	700
2022-08-22	702	724	701	720	132,300	720
2022-08-19	694	712	692	709	97,500	709
2022-08-18	697	708	693	693	121,200	693
2022-08-17	690	705	687	705	139,200	705
2022-08-16	690	696	682	689	87,700	689
2022-08-15	708	708	688	697	100,400	697
2022-08-12	721	723	685	701	400,700	701
2022-08-10	649	728	634	721	756,800	721
2022-08-09	663	667	651	654	62,000	654
2022-08-08	656	663	651	657	44,800	657
2022-08-05	663	664	656	656	41,000	656
2022-08-04	662	664	653	664	52,900	664
2022-08-03	655	663	651	662	53,400	662
2022-08-02	660	663	651	654	70,600	654
2022-08-01	655	669	655	669	66,700	669
2022-07-29	671	671	657	658	76,800	658
2022-07-28	668	675	656	672	185,300	672
2022-07-27	643	665	641	664	104,900	664
2022-07-26	642	652	641	641	58,100	641
2022-07-25	656	656	639	641	47,700	641
2022-07-22	645	659	641	655	119,300	655
2022-07-21	650	650	640	645	95,200	645
2022-07-20	646	657	643	656	131,300	656
2022-07-19	637	640	632	636	39,700	636
2022-07-15	641	642	630	634	64,800	634
2022-07-14	634	641	628	640	44,800	640
2022-07-13	625	636	624	636	48,900	636
2022-07-12	643	652	625	625	98,200	625
2022-07-11	635	649	635	649	119,900	649
2022-07-08	621	633	617	625	110,300	625
2022-07-07	623	625	604	613	154,100	613
2022-07-06	627	634	617	618	98,500	618
2022-07-05	645	645	628	637	126,800	637
2022-07-04	617	641	616	639	167,700	639
2022-07-01	612	613	596	609	318,500	609
2022-06-30	657	666	645	645	146,700	645
2022-06-29	656	659	643	656	170,400	656
2022-06-28	644	660	643	660	127,800	660
2022-06-27	640	643	627	642	83,600	642
2022-06-24	624	635	616	635	87,900	635
2022-06-23	610	623	607	623	43,200	623
2022-06-22	623	623	608	614	72,200	614
2022-06-21	605	623	605	618	74,600	618
2022-06-20	620	621	590	598	106,400	598
2022-06-17	614	623	601	619	108,800	619
2022-06-16	630	647	624	624	120,300	624
2022-06-15	635	640	618	620	100,000	620
2022-06-14	629	636	620	636	119,300	636
2022-06-13	651	658	639	643	126,000	643
2022-06-10	667	673	660	664	138,800	664
2022-06-09	685	694	673	673	225,500	673
2022-06-08	653	682	653	681	261,800	681
2022-06-07	675	675	656	661	97,500	661
2022-06-06	647	670	647	670	193,300	670
2022-06-03	663	663	649	655	139,400	655
2022-06-02	634	657	631	656	192,000	656
2022-06-01	621	640	620	640	105,800	640
2022-05-31	631	632	619	620	85,400	620
2022-05-30	631	637	629	636	197,400	636
2022-05-27	618	625	614	625	100,700	625
2022-05-26	602	619	602	610	73,300	610
2022-05-25	613	613	599	603	111,400	603
2022-05-24	626	630	606	612	167,700	612
2022-05-23	639	644	626	626	123,100	626
2022-05-20	633	634	625	633	85,600	633
2022-05-19	618	637	618	633	106,900	633
2022-05-18	641	643	630	634	207,500	634
2022-05-17	625	642	623	641	230,500	641
2022-05-16	603	617	601	616	226,100	616
2022-05-13	559	595	557	593	221,800	593
2022-05-12	596	606	555	555	324,900	555
2022-05-11	604	613	600	606	126,200	606
2022-05-10	606	610	589	610	133,900	610
2022-05-09	617	617	603	616	131,100	616
2022-05-06	610	628	604	623	120,700	623
2022-05-02	605	615	604	604	92,000	604
2022-04-28	604	614	594	612	198,100	612
2022-04-27	591	600	586	599	217,500	599
2022-04-26	597	604	580	601	191,700	601
2022-04-25	615	615	593	601	323,900	601
2022-04-22	631	634	615	633	174,200	633
2022-04-21	654	654	640	641	150,600	641
2022-04-20	646	654	641	650	129,300	650
2022-04-19	639	641	631	636	90,200	636
2022-04-18	655	656	631	635	185,700	635
2022-04-15	654	665	649	662	108,200	662
2022-04-14	643	666	630	660	306,000	660
2022-04-13	623	636	619	636	119,100	636
2022-04-12	632	646	621	622	126,500	622
2022-04-11	653	662	639	640	163,000	640
2022-04-08	638	658	634	657	285,100	657
2022-04-07	615	631	605	627	196,200	627
2022-04-06	640	641	623	624	136,900	624
2022-04-05	653	658	645	647	159,700	647
2022-04-04	638	652	635	646	100,600	646
2022-04-01	630	642	624	638	149,800	638
2022-03-31	653	659	637	637	184,000	637
2022-03-30	688	688	651	660	348,400	660
2022-03-29	652	678	633	673	435,000	673
2022-03-28	662	665	640	647	206,700	647
2022-03-25	679	683	658	667	305,800	667
2022-03-24	659	680	654	670	465,800	670
2022-03-23	696	709	661	665	975,300	665
2022-03-22	637	687	630	687	742,600	687
2022-03-18	617	624	612	617	290,900	617
2022-03-17	635	650	616	619	390,100	619
2022-03-16	624	632	616	629	249,400	629
2022-03-15	602	621	598	612	328,900	612
2022-03-14	641	654	607	612	834,700	612
2022-03-11	584	641	580	631	977,800	631
2022-03-10	567	590	561	590	323,000	590
2022-03-09	535	559	535	553	307,100	553
2022-03-08	558	567	541	542	391,300	542
2022-03-07	545	563	544	559	357,100	559
2022-03-04	544	553	535	545	138,900	545
2022-03-03	550	557	541	541	199,300	541
2022-03-02	555	568	544	544	239,100	544
2022-03-01	563	563	550	560	267,400	560
2022-02-28	542	562	538	553	320,700	553
2022-02-25	520	532	515	532	286,000	532
2022-02-24	531	534	509	515	457,400	515
2022-02-22	550	555	534	539	290,000	539
2022-02-21	589	589	563	566	216,400	566
2022-02-18	596	604	593	596	125,500	596
2022-02-17	601	606	591	606	160,700	606
2022-02-16	610	617	594	594	254,100	594
2022-02-15	601	610	598	602	215,900	602
2022-02-14	613	631	606	606	367,700	606
2022-02-10	680	685	622	623	494,800	623
2022-02-09	668	678	665	670	115,400	670
2022-02-08	670	678	665	672	73,700	672
2022-02-07	668	673	662	668	74,800	668
2022-02-04	663	673	660	670	95,400	670
2022-02-03	664	671	661	665	96,700	665
2022-02-02	652	673	652	669	88,600	669
2022-02-01	661	668	646	648	76,600	648
2022-01-31	647	658	641	656	122,300	656
2022-01-28	637	646	632	646	103,700	646
2022-01-27	646	657	623	627	171,900	627
2022-01-26	657	660	646	646	141,700	646
2022-01-25	675	675	642	650	176,500	650
2022-01-24	667	678	663	678	73,500	678
2022-01-21	661	677	650	677	131,000	677
2022-01-20	659	675	653	674	131,900	674
2022-01-19	676	685	661	663	215,400	663
2022-01-18	712	712	684	686	157,700	686
2022-01-17	703	715	698	700	94,500	700
2022-01-14	713	714	701	703	159,600	703
2022-01-13	730	735	722	722	68,700	722
2022-01-12	710	733	710	729	150,200	729
2022-01-11	720	726	702	710	105,000	710
2022-01-07	712	721	693	705	183,000	705
2022-01-06	716	716	698	705	168,900	705
2022-01-05	725	728	720	725	105,500	725
2022-01-04	718	723	704	714	118,600	714

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