6330 東洋エンジニアリング(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	799	799	779	787	262,300	787
2023-12-28	796	802	785	787	140,600	787
2023-12-27	800	804	783	804	342,100	804
2023-12-26	782	795	769	790	376,100	790
2023-12-25	754	806	753	775	685,400	775
2023-12-22	720	743	720	739	197,400	739
2023-12-21	732	732	713	715	166,100	715
2023-12-20	735	749	727	740	230,500	740
2023-12-19	713	728	705	728	224,900	728
2023-12-18	724	724	703	707	276,500	707
2023-12-15	721	740	713	737	281,900	737
2023-12-14	760	761	701	701	470,600	701
2023-12-13	771	776	752	763	328,900	763
2023-12-12	777	807	771	779	537,900	779
2023-12-11	744	769	744	768	249,000	768
2023-12-08	765	767	721	721	421,200	721
2023-12-07	738	785	738	777	499,800	777
2023-12-06	705	742	705	742	241,200	742
2023-12-05	723	724	709	710	130,800	710
2023-12-04	706	732	706	726	207,500	726
2023-12-01	712	715	701	708	92,200	708
2023-11-30	685	706	684	706	159,500	706
2023-11-29	688	699	684	685	140,000	685
2023-11-28	693	728	693	703	309,900	703
2023-11-27	702	706	691	691	119,800	691
2023-11-24	682	698	680	693	150,900	693
2023-11-22	664	679	663	674	92,900	674
2023-11-21	668	670	652	662	223,000	662
2023-11-20	690	694	674	674	206,000	674
2023-11-17	685	694	681	694	104,000	694
2023-11-16	688	700	684	694	139,500	694
2023-11-15	709	709	691	695	202,500	695
2023-11-14	695	710	682	700	236,300	700
2023-11-13	672	695	672	685	252,700	685
2023-11-10	650	676	626	676	463,200	676
2023-11-09	599	646	587	640	469,600	640
2023-11-08	604	606	578	582	186,500	582
2023-11-07	622	622	606	607	102,800	607
2023-11-06	627	628	617	620	124,200	620
2023-11-02	615	625	613	618	117,900	618
2023-11-01	613	615	605	614	107,200	614
2023-10-31	590	597	582	597	118,200	597
2023-10-30	599	602	585	590	312,700	590
2023-10-27	598	605	597	605	103,200	605
2023-10-26	586	599	586	588	119,300	588
2023-10-25	592	597	588	591	122,100	591
2023-10-24	584	591	563	582	145,300	582
2023-10-23	583	600	582	584	165,900	584
2023-10-20	588	590	579	585	83,900	585
2023-10-19	592	595	583	585	79,700	585
2023-10-18	599	605	589	598	99,400	598
2023-10-17	600	611	595	599	90,900	599
2023-10-16	602	608	594	595	92,100	595
2023-10-13	612	620	601	604	135,600	604
2023-10-12	617	619	612	616	107,500	616
2023-10-11	629	636	619	620	157,300	620
2023-10-10	605	631	605	624	293,200	624
2023-10-06	588	593	573	587	240,200	587
2023-10-05	600	601	583	587	291,900	587
2023-10-04	633	634	597	598	377,700	598
2023-10-03	669	669	646	646	163,600	646
2023-10-02	694	701	674	674	131,400	674
2023-09-29	702	708	683	685	158,500	685
2023-09-28	697	733	697	702	290,200	702
2023-09-27	686	695	677	694	111,900	694
2023-09-26	693	693	681	690	157,500	690
2023-09-25	699	702	687	697	110,100	697
2023-09-22	686	693	678	689	139,100	689
2023-09-21	681	698	681	688	97,600	688
2023-09-20	702	707	678	680	187,400	680
2023-09-19	694	697	685	696	170,100	696
2023-09-15	658	702	658	692	549,700	692
2023-09-14	628	658	628	657	264,200	657
2023-09-13	632	634	626	628	59,700	628
2023-09-12	630	635	621	630	136,600	630
2023-09-11	631	637	626	628	70,300	628
2023-09-08	643	647	631	633	135,700	633
2023-09-07	640	650	637	642	171,400	642
2023-09-06	644	647	639	640	123,900	640
2023-09-05	646	648	637	648	135,500	648
2023-09-04	647	650	642	650	114,700	650
2023-09-01	644	645	638	645	103,700	645
2023-08-31	633	644	633	643	76,600	643
2023-08-30	640	644	633	634	121,700	634
2023-08-29	629	639	627	639	89,700	639
2023-08-28	625	631	624	624	51,800	624
2023-08-25	619	625	616	625	128,000	625
2023-08-24	625	629	615	628	127,500	628
2023-08-23	624	632	619	631	88,700	631
2023-08-22	623	625	610	623	93,000	623
2023-08-21	621	625	620	622	56,400	622
2023-08-18	612	627	612	620	64,000	620
2023-08-17	630	630	606	620	213,200	620
2023-08-16	652	654	633	633	143,800	633
2023-08-15	647	660	641	657	150,700	657
2023-08-14	640	647	628	646	170,900	646
2023-08-10	650	659	633	638	336,600	638
2023-08-09	640	641	634	641	93,400	641
2023-08-08	641	649	640	642	77,700	642
2023-08-07	644	647	639	642	75,700	642
2023-08-04	631	641	631	640	118,100	640
2023-08-03	642	644	635	638	120,900	638
2023-08-02	647	658	642	648	116,700	648
2023-08-01	650	653	646	649	164,000	649
2023-07-31	655	660	646	650	99,500	650
2023-07-28	648	650	638	647	203,500	647
2023-07-27	660	662	648	655	146,100	655
2023-07-26	667	668	654	664	248,700	664
2023-07-25	633	668	633	666	477,200	666
2023-07-24	622	641	620	633	251,300	633
2023-07-21	621	628	620	626	131,700	626
2023-07-20	614	633	608	625	390,900	625
2023-07-19	605	615	596	604	229,400	604
2023-07-18	582	603	578	603	343,900	603
2023-07-14	577	586	569	576	131,300	576
2023-07-13	599	603	570	572	374,100	572
2023-07-12	583	599	579	599	283,400	599
2023-07-11	574	588	574	584	190,900	584
2023-07-10	572	572	564	564	109,000	564
2023-07-07	565	570	561	565	107,000	565
2023-07-06	573	576	568	570	82,900	570
2023-07-05	569	576	566	576	92,800	576
2023-07-04	582	583	571	571	113,200	571
2023-07-03	590	592	583	583	68,300	583
2023-06-30	580	588	580	588	84,000	588
2023-06-29	584	585	575	578	83,700	578
2023-06-28	575	584	572	584	110,500	584
2023-06-27	573	577	563	570	94,200	570
2023-06-26	576	580	568	574	108,900	574
2023-06-23	594	594	573	577	134,200	577
2023-06-22	593	596	588	589	109,300	589
2023-06-21	593	599	588	590	115,500	590
2023-06-20	610	610	597	599	122,100	599
2023-06-19	613	621	608	613	135,200	613
2023-06-16	614	619	611	617	148,400	617
2023-06-15	611	619	604	616	235,500	616
2023-06-14	594	628	593	617	494,200	617
2023-06-13	588	596	584	591	225,500	591
2023-06-12	583	588	577	578	131,200	578
2023-06-09	575	586	573	581	225,000	581
2023-06-08	567	570	564	567	85,500	567
2023-06-07	570	571	560	564	147,300	564
2023-06-06	548	564	547	563	162,400	563
2023-06-05	548	552	546	551	148,600	551
2023-06-02	525	538	524	536	122,300	536
2023-06-01	524	527	521	523	100,400	523
2023-05-31	535	537	525	525	181,300	525
2023-05-30	540	546	535	536	114,400	536
2023-05-29	551	553	545	546	85,800	546
2023-05-26	552	555	546	546	105,600	546
2023-05-25	552	558	548	555	98,200	555
2023-05-24	561	566	552	552	104,200	552
2023-05-23	564	570	558	561	174,300	561
2023-05-22	558	571	558	563	78,300	563
2023-05-19	558	565	558	562	80,700	562
2023-05-18	570	570	556	557	151,500	557
2023-05-17	563	566	555	561	145,700	561
2023-05-16	570	571	559	564	139,100	564
2023-05-15	569	575	559	565	322,700	565
2023-05-12	597	605	568	568	341,500	568
2023-05-11	609	616	591	594	197,500	594
2023-05-10	597	619	590	613	400,600	613
2023-05-09	585	598	584	595	204,700	595
2023-05-08	577	590	570	580	149,500	580
2023-05-02	577	583	570	579	129,000	579
2023-05-01	581	582	575	578	60,700	578
2023-04-28	577	578	571	578	92,400	578
2023-04-27	557	571	556	569	84,600	569
2023-04-26	563	564	557	559	61,000	559
2023-04-25	571	575	567	568	83,900	568
2023-04-24	562	568	561	564	38,800	564
2023-04-21	559	565	558	560	42,700	560
2023-04-20	553	563	553	559	63,700	559
2023-04-19	564	564	555	559	68,500	559
2023-04-18	574	576	566	566	91,300	566
2023-04-17	569	575	567	573	60,000	573
2023-04-14	570	572	566	568	94,600	568
2023-04-13	571	572	564	566	54,600	566
2023-04-12	563	574	562	574	101,500	574
2023-04-11	563	563	558	558	53,400	558
2023-04-10	560	562	551	557	69,300	557
2023-04-07	556	562	555	555	69,400	555
2023-04-06	568	569	554	555	130,800	555
2023-04-05	574	579	572	574	135,200	574
2023-04-04	582	587	575	582	140,300	582
2023-04-03	575	584	567	580	265,700	580
2023-03-31	568	573	559	565	188,700	565
2023-03-30	552	569	552	563	172,000	563
2023-03-29	548	557	546	553	173,400	553
2023-03-28	546	547	538	544	167,400	544
2023-03-27	529	548	526	539	289,300	539
2023-03-24	513	520	511	519	94,600	519
2023-03-23	510	517	507	517	95,400	517
2023-03-22	517	522	513	517	170,500	517
2023-03-20	502	509	497	507	236,200	507
2023-03-17	525	525	503	505	358,200	505
2023-03-16	529	530	512	515	384,300	515
2023-03-15	544	549	533	544	236,500	544
2023-03-14	550	550	536	540	288,200	540
2023-03-13	570	570	558	560	246,000	560
2023-03-10	583	585	573	582	336,200	582
2023-03-09	600	600	590	593	141,900	593
2023-03-08	597	600	594	596	187,600	596
2023-03-07	606	608	601	602	74,400	602
2023-03-06	605	613	598	605	143,300	605
2023-03-03	593	602	592	600	219,400	600
2023-03-02	595	600	589	590	102,500	590
2023-03-01	584	595	581	591	156,300	591
2023-02-28	595	595	587	587	113,000	587
2023-02-27	584	595	583	592	148,000	592
2023-02-24	592	602	580	584	300,100	584
2023-02-22	588	604	588	593	144,400	593
2023-02-21	585	601	583	596	178,500	596
2023-02-20	589	592	581	584	111,400	584
2023-02-17	578	592	578	588	123,900	588
2023-02-16	588	592	582	588	181,700	588
2023-02-15	581	588	577	586	185,900	586
2023-02-14	580	584	572	580	188,100	580
2023-02-13	587	587	570	574	297,300	574
2023-02-10	608	608	578	590	436,800	590
2023-02-09	599	620	598	618	573,700	618
2023-02-08	595	605	595	596	138,500	596
2023-02-07	602	605	592	592	92,800	592
2023-02-06	603	607	600	604	97,000	604
2023-02-03	600	610	595	598	101,700	598
2023-02-02	606	606	590	603	157,700	603
2023-02-01	613	617	605	607	64,600	607
2023-01-31	605	612	602	611	116,300	611
2023-01-30	615	617	602	602	171,900	602
2023-01-27	620	620	612	617	118,000	617
2023-01-26	629	632	615	616	162,400	616
2023-01-25	599	638	595	628	672,700	628
2023-01-24	601	601	592	599	137,600	599
2023-01-23	594	598	589	598	109,700	598
2023-01-20	589	591	582	587	71,600	587
2023-01-19	580	590	572	586	199,100	586
2023-01-18	587	587	575	580	138,900	580
2023-01-17	584	592	583	585	61,500	585
2023-01-16	596	596	578	582	113,300	582
2023-01-13	596	605	594	597	116,400	597
2023-01-12	594	599	590	597	96,500	597
2023-01-11	594	594	588	591	60,500	591
2023-01-10	585	594	582	592	119,500	592
2023-01-06	568	581	567	579	101,100	579
2023-01-05	557	568	553	568	117,000	568
2023-01-04	555	559	545	559	147,100	559

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