[6330 東証1部] 東洋エンジニアリング 日足 時系列データ

[6330 東証1部] 東洋エンジニアリング (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-27280.00280.00275.00277.00849000235574000
2017-03-24276.00280.00275.00280.00705000196647000
2017-03-23275.00277.00273.00276.00681000187230000
2017-03-22275.00277.00274.00277.00714000196787000
2017-03-21278.00279.00277.00278.00620000172294000
2017-03-17283.00283.00278.00280.001793000502238000
2017-03-16282.00283.00281.00283.00863000243654000
2017-03-15282.00285.00282.00283.00789000223238000
2017-03-14282.00285.00281.00284.001119000316533000
2017-03-13277.00281.00275.00281.001191000331786000
2017-03-10277.00277.00276.00276.00767000212122000
2017-03-09277.00277.00274.00276.00883000243317000
2017-03-08274.00277.00274.00277.001434000395731000
2017-03-07276.00276.00274.00275.00872000240009000
2017-03-06275.00276.00274.00276.00763000209763000
2017-03-03275.00275.00272.00274.001651000452040000
2017-03-02276.00276.00273.00275.002035000558581000
2017-03-01275.00275.00271.00272.001542000421125000
2017-02-28272.00278.00271.00271.002622000719705000
2017-02-27272.00276.00269.00271.002016000547437000
2017-02-24273.00273.00270.00271.001534000416492000
2017-02-23270.00274.00269.00273.002033000552097000
2017-02-22272.00273.00269.00269.001062000287218000
2017-02-21270.00273.00268.00270.001466000396287000
2017-02-20271.00272.00269.00270.001843000497898000
2017-02-17274.00274.00271.00272.001614000439669000
2017-02-16275.00276.00273.00274.00974000267246000
2017-02-15278.00278.00274.00274.001817000500453000
2017-02-14277.00278.00273.00273.002055000565650000
2017-02-13280.00281.00272.00276.0043180001190201000
2017-02-10307.00308.00283.00283.0068920002006833000
2017-02-09305.00306.00303.00306.001096000333820000
2017-02-08303.00305.00301.00305.001448000439137000
2017-02-07301.00305.00301.00304.00728000220753000
2017-02-06305.00307.00302.00303.001004000304624000
2017-02-03311.00313.00303.00304.0035060001078241000
2017-02-02302.00302.00298.00300.00830000249267000
2017-02-01300.00302.00296.00301.001116000334115000
2017-01-31303.00306.00301.00301.00947000286730000
2017-01-30304.00306.00303.00304.00526000160024000
2017-01-27306.00306.00303.00304.00755000229962000
2017-01-26305.00306.00303.00305.00736000224124000
2017-01-25304.00305.00302.00303.00642000194979000
2017-01-24302.00304.00301.00302.00866000262094000
2017-01-23303.00305.00302.00304.001052000319057000
2017-01-20304.00305.00302.00302.001153000349689000
2017-01-19306.00308.00304.00306.001176000359672000
2017-01-18304.00307.00301.00304.001410000428004000
2017-01-17307.00307.00304.00304.001119000341586000
2017-01-16307.00310.00305.00307.001313000402555000
2017-01-13307.00310.00307.00308.00922000284333000
2017-01-12310.00311.00306.00309.001675000516786000
2017-01-11306.00311.00306.00310.001637000505818000
2017-01-10310.00310.00306.00308.002045000629329000
2017-01-06312.00312.00309.00309.001586000492100000
2017-01-05313.00315.00311.00313.001869000585179000
2017-01-04315.00316.00310.00312.002552000797510000
2016-12-30310.00312.00309.00312.00761000236578000
2016-12-29311.00313.00308.00310.001230000381560000
2016-12-28311.00314.00309.00311.001608000501118000
2016-12-27310.00313.00308.00309.001635000508133000
2016-12-26308.00312.00307.00310.001721000533659000
2016-12-22307.00307.00303.00305.001913000582884000
2016-12-21307.00308.00305.00305.001613000494175000
2016-12-20307.00308.00305.00306.001710000524014000
2016-12-19311.00312.00307.00307.001794000553579000
2016-12-16315.00319.00313.00313.002241000706749000
2016-12-15311.00313.00308.00313.001581000490908000
2016-12-14311.00314.00310.00311.001752000545615000
2016-12-13308.00311.00308.00310.001413000437156000
2016-12-12311.00312.00308.00310.001566000485534000
2016-12-09308.00308.00306.00307.001684000517677000
2016-12-08314.00314.00308.00309.001615000500440000
2016-12-07309.00311.00308.00310.001317000407378000
2016-12-06310.00311.00307.00308.001739000536074000
2016-12-05310.00311.00306.00307.002166000667333000
2016-12-02321.00322.00312.00312.0044380001396115000
2016-12-01328.00331.00324.00329.003043000998373000
2016-11-30317.00321.00316.00320.001242000395347000
2016-11-29315.00319.00315.00317.001094000347026000
2016-11-28315.00319.00314.00317.00899000284546000
2016-11-25322.00322.00317.00318.001214000387626000
2016-11-24325.00326.00321.00322.001334000430356000
2016-11-22319.00323.00314.00323.002046000653481000
2016-11-21319.00320.00317.00319.001420000452031000
2016-11-18314.00319.00313.00316.002279000720576000
2016-11-17310.00313.00306.00313.001404000436235000
2016-11-16309.00312.00306.00308.001910000588818000
2016-11-15315.00316.00305.00306.002096000646333000
2016-11-14334.00340.00310.00313.0035140001121652000
2016-11-11350.00357.00324.00330.001808000612197000
2016-11-10351.00352.00345.00349.00599000208780000
2016-11-09353.00356.00331.00336.001070000366775000
2016-11-08348.00354.00348.00353.00515000180675000
2016-11-07345.00349.00340.00348.00840000289969000
2016-11-04352.00354.00341.00343.001041000360297000
2016-11-02358.00359.00353.00357.00506000180244000
2016-11-01357.00362.00356.00361.00488000175378000
2016-10-31359.00360.00355.00360.00559000200309000
2016-10-28359.00359.00352.00357.001281000456464000
2016-10-27353.00358.00352.00356.00652000231641000
2016-10-26351.00355.00350.00352.00625000220123000
2016-10-25360.00361.00354.00355.00553000197479000
2016-10-24354.00359.00351.00358.00619000220284000
2016-10-21359.00359.00354.00355.00469000167078000
2016-10-20362.00363.00358.00359.00525000189346000
2016-10-19360.00363.00356.00361.00989000356720000
2016-10-18358.00362.00356.00362.00767000276351000
2016-10-17353.00359.00352.00357.00631000224594000
2016-10-14351.00354.00349.00354.00649000228577000
2016-10-13349.00354.00346.00353.00475000166737000
2016-10-12350.00350.00347.00349.00540000188156000
2016-10-11346.00352.00346.00351.00692000241971000
2016-10-07338.00347.00338.00346.00950000325980000
2016-10-06335.00338.00335.00338.00385000129691000
2016-10-05332.00334.00330.00334.0027500091516000
2016-10-04327.00333.00326.00332.00389000128388000
2016-10-03328.00332.00325.00327.00369000121027000
2016-09-30331.00334.00326.00326.00502000165263000
2016-09-29336.00337.00330.00334.00624000208255000
2016-09-28330.00334.00327.00333.00529000175232000
2016-09-27323.00330.00318.00330.00614000199973000
2016-09-26325.00325.00321.00322.00326000105203000
2016-09-23322.00326.00317.00326.00434000140037000
2016-09-21311.00321.00311.00320.00538000170015000
2016-09-20308.00317.00308.00311.00444000138582000
2016-09-16310.00314.00308.00310.00411000127803000
2016-09-15317.00317.00307.00309.00462000143396000
2016-09-14318.00319.00315.00317.0018100057383000
2016-09-13322.00323.00318.00321.0020700066383000
2016-09-12319.00322.00317.00320.0027600088177000
2016-09-09322.00324.00320.00321.0029800095836000
2016-09-08330.00330.00323.00324.0025700083606000
2016-09-07323.00330.00323.00329.00364000118769000
2016-09-06321.00325.00320.00324.0023800076868000
2016-09-05319.00323.00319.00321.00425000136514000
2016-09-02324.00325.00317.00318.00318000101879000
2016-09-01322.00326.00320.00324.00411000132977000
2016-08-31323.00323.00316.00319.00523000166910000
2016-08-30326.00326.00320.00320.00315000101170000
2016-08-29327.00327.00324.00326.0022400072992000
2016-08-26324.00325.00321.00322.0019900064150000
2016-08-25328.00328.00324.00327.0023000075155000
2016-08-24328.00329.00326.00328.0023000075263000
2016-08-23329.00329.00326.00328.00387000126961000
2016-08-22330.00330.00325.00329.00339000111289000
2016-08-19320.00329.00317.00329.00583000189135000
2016-08-18316.00317.00312.00314.00527000165642000
2016-08-17320.00322.00315.00320.00717000228304000
2016-08-16333.00333.00324.00324.00430000140631000
2016-08-15332.00333.00328.00333.00355000117508000
2016-08-12331.00334.00328.00330.00704000233377000
2016-08-10327.00331.00320.00327.001068000349104000
2016-08-09325.00326.00322.00324.00440000142622000
2016-08-08327.00328.00321.00325.00341000110585000
2016-08-05323.00324.00320.00321.0022500072399000
2016-08-04323.00324.00320.00324.0024200078045000
2016-08-03327.00328.00321.00322.00403000130303000
2016-08-02330.00333.00328.00331.0026500087604000
2016-08-01327.00331.00324.00328.0026800088025000
2016-07-29337.00337.00326.00332.00532000176448000
2016-07-28335.00338.00333.00338.0025200084747000
2016-07-27335.00338.00331.00334.0028500095428000
2016-07-26334.00335.00326.00331.00409000135233000
2016-07-25334.00335.00328.00330.00728000241424000
2016-07-22341.00343.00334.00336.00503000169994000
2016-07-21346.00348.00340.00342.00422000144763000
2016-07-20346.00347.00339.00342.00549000187891000
2016-07-19336.00349.00336.00348.00863000297939000
2016-07-15348.00348.00334.00336.00864000292947000
2016-07-14339.00347.00339.00347.00837000288183000
2016-07-13339.00342.00336.00338.001010000342316000
2016-07-12338.00343.00330.00330.001180000396067000
2016-07-11332.00334.00329.00332.00687000227716000
2016-07-08336.00336.00324.00324.00830000272487000
2016-07-07332.00339.00331.00336.00654000218861000
2016-07-06338.00338.00326.00335.00659000218970000
2016-07-05341.00344.00336.00342.00438000149449000
2016-07-04342.00345.00339.00342.00504000172590000
2016-07-01338.00342.00335.00340.00697000236053000
2016-06-30341.00342.00334.00338.00740000250188000
2016-06-29339.00344.00335.00336.00785000266355000
2016-06-28323.00338.00322.00335.001077000356891000
2016-06-27328.00330.00326.00327.00694000227753000
2016-06-24350.00354.00304.00320.002011000656869000
2016-06-23345.00348.00344.00347.00547000189486000
2016-06-22342.00350.00340.00347.001108000383673000
2016-06-21340.00343.00336.00341.00868000295040000
2016-06-20341.00350.00338.00346.00876000302987000
2016-06-17330.00337.00330.00336.002057000688234000
2016-06-16341.00341.00323.00326.001529000506057000
2016-06-15343.00351.00343.00344.001551000537871000
2016-06-14345.00351.00339.00343.001138000391120000
2016-06-13348.00352.00345.00347.001022000355712000
2016-06-10360.00360.00355.00356.00825000295317000
2016-06-09359.00364.00356.00362.001264000455856000
2016-06-08354.00359.00352.00359.00913000325444000
2016-06-07349.00355.00348.00355.00837000294715000
2016-06-06345.00349.00343.00348.00718000249236000
2016-06-03351.00358.00349.00352.00740000261562000
2016-06-02353.00357.00347.00349.00802000282128000
2016-06-01355.00357.00351.00356.001018000361369000
2016-05-31348.00356.00347.00356.001697000599536000
2016-05-30345.00348.00343.00348.001232000426347000
2016-05-27339.00343.00338.00341.00528000180232000
2016-05-26339.00341.00336.00339.00745000252285000
2016-05-25338.00340.00336.00339.001009000341548000
2016-05-24333.00333.00326.00331.001300000429941000
2016-05-23340.00340.00331.00333.001400000467881000
2016-05-20336.00344.00335.00340.001176000400740000
2016-05-19339.00340.00335.00338.001589000536968000
2016-05-18332.00340.00330.00340.001917000645415000
2016-05-17335.00336.00326.00332.001498000494938000
2016-05-16331.00337.00323.00335.002617000866115000
2016-05-13303.00337.00294.00334.0035670001169606000
2016-05-12297.00301.00294.00301.00708000211084000
2016-05-11298.00299.00295.00297.00369000109594000
2016-05-10292.00295.00288.00294.00619000180759000
2016-05-09291.00293.00288.00291.00433000125858000
2016-05-06294.00297.00285.00289.00517000149055000
2016-05-02294.00298.00290.00294.00534000156663000
2016-04-28310.00314.00301.00301.00500000153444000
2016-04-27306.00310.00306.00308.00392000120563000
2016-04-26314.00316.00306.00309.00550000170319000
2016-04-25319.00320.00317.00318.00663000211164000
2016-04-22314.00318.00314.00318.00683000216175000
2016-04-21313.00315.00310.00315.00509000159147000
2016-04-20312.00315.00306.00307.00510000157895000
2016-04-19308.00312.00307.00312.00636000196717000
2016-04-18300.00305.00298.00304.00373000112784000
2016-04-15305.00308.00304.00307.00380000116534000
2016-04-14304.00308.00303.00308.00706000215926000
2016-04-13302.00306.00299.00301.00665000200880000
2016-04-12297.00302.00294.00299.00571000170750000
2016-04-11300.00300.00291.00299.00633000187202000
2016-04-08297.00302.00292.00299.00786000233815000
2016-04-07296.00302.00295.00301.00770000231038000
2016-04-06290.00297.00290.00296.00820000241306000
2016-04-05291.00291.00283.00286.00723000207233000
2016-04-04286.00297.00286.00292.00757000219932000
2016-04-01294.00294.00286.00287.00510000147057000
2016-03-31296.00298.00292.00293.00398000117427000
2016-03-30298.00299.00294.00298.00483000143383000
2016-03-29297.00299.00294.00297.00474000140516000
2016-03-28298.00299.00292.00297.0030500090108000
2016-03-25299.00299.00286.00295.00736000217049000
2016-03-24300.00301.00297.00297.00392000117268000
2016-03-23304.00305.00300.00301.00367000110874000
2016-03-22302.00306.00300.00304.00530000160400000
2016-03-18295.00300.00295.00297.00551000163516000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog