[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 
2017-11-241304.001313.001294.001301.00221900289236100
2017-11-221292.001296.001283.001288.00204300263163900
2017-11-211270.001292.001262.001281.00251600322068200
2017-11-201267.001273.001252.001258.00284300358136500
2017-11-171270.001294.001265.001267.00265200338194200
2017-11-161285.001290.001261.001263.00317400402511500
2017-11-151317.001319.001282.001282.00392400507987200
2017-11-141336.001340.001313.001318.00356900472125100
2017-11-131441.001441.001332.001335.00579400781951900
2017-11-101411.001474.001383.001454.008959001293348200
2017-11-091411.001420.001398.001412.00292000412747200
2017-11-081410.001411.001384.001401.00262400367032700
2017-11-071373.001415.001367.001413.00434200606777700
2017-11-061370.001375.001357.001367.00123500168915800
2017-11-021367.001370.001355.001368.00133400181765100
2017-11-011359.001368.001356.001362.00153600209388900
2017-10-311358.001358.001347.001354.0092400124999800
2017-10-301370.001370.001350.001352.00186100252347400
2017-10-271350.001362.001344.001361.00155800211207900
2017-10-261333.001344.001333.001342.00135500181321900
2017-10-251345.001345.001331.001332.00176000235486200
2017-10-241327.001331.001323.001331.00121800161672100
2017-10-231324.001327.001320.001325.0092800122848200
2017-10-201324.001329.001317.001318.00159100210078800
2017-10-191336.001339.001325.001326.00172400229410700
2017-10-181346.001348.001331.001335.00161000215199400
2017-10-171353.001356.001342.001343.00187100251932900
2017-10-161343.001359.001343.001351.00127600172397000
2017-10-131350.001358.001345.001350.0094100127053400
2017-10-121352.001356.001346.001353.0098500133001900
2017-10-111363.001364.001350.001351.00109400148363400
2017-10-101370.001374.001364.001365.006410087611700
2017-10-061385.001385.001365.001370.00118600162584900
2017-10-051393.001408.001383.001386.0077200107816900
2017-10-041398.001398.001380.001384.00112800156579800
2017-10-031373.001398.001369.001380.00155500215312900
2017-10-021372.001377.001355.001360.00130900178422800
2017-09-291372.001380.001365.001373.0089700122982900
2017-09-281376.001383.001368.001370.00115500158522100
2017-09-271400.001414.001372.001372.00213400295518700
2017-09-26277.00282.00277.00282.00784000219261000
2017-09-25280.00281.00277.00278.00723000201413000
2017-09-22285.00288.00282.00282.00414000117625000
2017-09-21285.00288.00285.00287.00583000166985000
2017-09-20284.00286.00282.00285.00958000271855000
2017-09-19287.00288.00281.00284.001263000358504000
2017-09-15285.00288.00283.00288.00737000211067000
2017-09-14286.00286.00284.00286.00732000208990000
2017-09-13285.00285.00281.00284.00547000155311000
2017-09-12283.00284.00282.00283.00697000197250000
2017-09-11281.00283.00280.00280.00488000137234000
2017-09-08280.00281.00278.00280.00706000197644000
2017-09-07276.00281.00276.00280.00620000172854000
2017-09-06275.00279.00274.00279.00425000117735000
2017-09-05277.00277.00274.00275.00638000175991000
2017-09-04278.00279.00275.00279.00606000168159000
2017-09-01279.00279.00274.00278.00637000176629000
2017-08-31273.00279.00273.00278.00805000222263000
2017-08-30269.00273.00266.00272.00822000222668000
2017-08-29268.00269.00262.00267.001187000315339000
2017-08-28269.00270.00266.00268.00566000151784000
2017-08-25272.00273.00268.00270.00420000113534000
2017-08-24271.00274.00270.00273.00666000181635000
2017-08-23268.00271.00268.00270.00386000104008000
2017-08-22271.00271.00268.00269.00449000120923000
2017-08-21270.00271.00269.00271.0035100094876000
2017-08-18278.00278.00269.00271.00887000240850000
2017-08-17271.00273.00271.00272.0023500063901000
2017-08-16272.00273.00271.00273.0025200068606000
2017-08-15269.00273.00267.00272.00885000239851000
2017-08-14271.00272.00267.00268.001116000300298000
2017-08-10284.00284.00266.00269.001975000536234000
2017-08-09284.00284.00280.00283.00676000190572000
2017-08-08287.00287.00283.00284.0032600092502000
2017-08-07285.00287.00283.00286.00387000110384000
2017-08-04283.00286.00283.00286.00546000155407000
2017-08-03287.00287.00283.00284.00431000122800000
2017-08-02286.00287.00286.00287.0028800082473000
2017-08-01289.00289.00283.00286.001018000291145000
2017-07-31288.00290.00288.00290.00731000211432000
2017-07-28287.00290.00286.00290.00861000248484000
2017-07-27286.00289.00285.00289.001133000325465000
2017-07-26284.00286.00282.00285.00515000146325000
2017-07-25287.00287.00282.00286.00665000189342000
2017-07-24279.00286.00277.00286.001016000286167000
2017-07-21283.00283.00278.00280.00659000184610000
2017-07-20280.00283.00279.00283.00876000246654000
2017-07-19278.00280.00277.00280.00593000165409000
2017-07-18276.00277.00275.00277.00437000120802000
2017-07-14275.00276.00275.00275.0017300047637000
2017-07-13276.00276.00274.00275.0029500081220000
2017-07-12278.00279.00275.00275.00419000116106000
2017-07-11273.00278.00272.00277.00889000244765000
2017-07-10274.00274.00272.00273.00448000122276000
2017-07-07272.00275.00272.00274.0033100090617000
2017-07-06275.00275.00273.00274.00366000100374000
2017-07-05272.00274.00271.00273.00605000164993000
2017-07-04279.00279.00274.00274.00613000168874000
2017-07-03277.00279.00276.00276.00380000105131000
2017-06-30279.00280.00276.00277.001299000360224000
2017-06-29280.00283.00279.00283.001656000466189000
2017-06-28274.00279.00274.00279.001089000302199000
2017-06-27274.00277.00274.00276.001376000379415000
2017-06-26267.00272.00267.00271.00832000224171000
2017-06-23275.00276.00270.00272.001375000375684000
2017-06-22274.00277.00272.00274.001249000342935000
2017-06-21275.00277.00273.00275.001302000358442000
2017-06-20274.00276.00273.00275.00844000231875000
2017-06-19271.00274.00271.00274.00878000239412000
2017-06-16270.00273.00266.00269.002480000668300000
2017-06-15267.00269.00265.00268.001150000307644000
2017-06-14264.00266.00263.00264.00970000256203000
2017-06-13260.00265.00260.00264.00946000248774000
2017-06-12256.00261.00256.00260.001203000311894000
2017-06-09255.00257.00255.00255.001339000342365000
2017-06-08258.00259.00256.00256.00995000256038000
2017-06-07257.00259.00255.00258.001557000400394000
2017-06-06260.00261.00257.00257.001344000347016000
2017-06-05262.00263.00257.00258.001665000431817000
2017-06-02260.00263.00260.00262.001065000278029000
2017-06-01257.00260.00257.00259.001141000294944000
2017-05-31260.00261.00257.00257.00930000240059000
2017-05-30262.00263.00258.00259.001212000314719000
2017-05-29262.00263.00258.00260.001848000481188000
2017-05-26266.00267.00263.00263.001434000379440000
2017-05-25269.00269.00266.00266.001272000339587000
2017-05-24272.00273.00268.00269.00773000209041000
2017-05-23275.00277.00271.00271.00997000272188000
2017-05-22280.00283.00276.00276.001790000500512000
2017-05-19266.00282.00261.00282.003224000878942000
2017-05-18263.00265.00262.00264.00682000179667000
2017-05-17270.00270.00265.00266.00774000206695000
2017-05-16270.00273.00268.00270.00764000206113000
2017-05-15270.00272.00269.00271.00792000214414000
2017-05-12270.00271.00268.00271.001081000291616000
2017-05-11280.00282.00270.00270.001479000407311000
2017-05-10281.00283.00280.00281.00395000111123000
2017-05-09283.00283.00279.00281.00869000244506000
2017-05-08284.00285.00283.00284.001067000303065000
2017-05-02279.00283.00279.00282.00841000236875000
2017-05-01277.00280.00276.00279.00634000176735000
2017-04-28276.00278.00275.00278.00724000200557000
2017-04-27277.00278.00275.00276.00397000109799000
2017-04-26277.00278.00274.00277.00667000184363000
2017-04-25274.00277.00274.00277.00492000135720000
2017-04-24274.00277.00273.00274.00804000221055000
2017-04-21269.00271.00268.00271.00641000172827000
2017-04-20267.00269.00266.00269.00462000123864000
2017-04-19263.00268.00263.00268.00808000214665000
2017-04-18267.00269.00265.00267.00490000130777000
2017-04-17264.00267.00263.00266.00383000101492000
2017-04-14268.00269.00264.00265.00671000178393000
2017-04-13270.00270.00266.00268.001261000336767000
2017-04-12275.00276.00271.00271.00798000217738000
2017-04-11274.00277.00272.00277.00922000253906000
2017-04-10271.00276.00270.00274.001137000310879000
2017-04-07270.00275.00266.00272.002955000795562000
2017-04-06276.00277.00269.00270.001448000393457000
2017-04-05275.00279.00274.00277.00885000244226000
2017-04-04279.00279.00273.00276.001109000305469000
2017-04-03280.00280.00276.00279.00764000212816000
2017-03-31279.00282.00277.00279.001767000493657000
2017-03-30281.00282.00277.00278.00913000255698000
2017-03-29277.00282.00274.00281.001366000380638000
2017-03-28277.00278.00276.00277.00716000198273000
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

   ※ 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。 

Twitter