[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 
2017-08-18278.00278.00269.00271.00887000240850000
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
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

   ※ 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