東洋建設(1890)の株価時系列情報
東洋建設(1890)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/18 | 1,228 | 1,239 | 1,221 | 1,230 | 263,000 |
| 2024/04/17 | 1,228 | 1,239 | 1,211 | 1,222 | 473,000 |
| 2024/04/16 | 1,250 | 1,255 | 1,228 | 1,231 | 489,100 |
| 2024/04/15 | 1,250 | 1,256 | 1,246 | 1,256 | 189,500 |
| 2024/04/12 | 1,260 | 1,266 | 1,246 | 1,255 | 332,500 |
| 2024/04/11 | 1,241 | 1,267 | 1,240 | 1,267 | 408,900 |
| 2024/04/10 | 1,257 | 1,260 | 1,249 | 1,250 | 344,200 |
| 2024/04/09 | 1,261 | 1,268 | 1,257 | 1,261 | 348,900 |
| 2024/04/08 | 1,260 | 1,272 | 1,252 | 1,262 | 349,100 |
| 2024/04/05 | 1,246 | 1,257 | 1,241 | 1,253 | 387,000 |
| 2024/04/04 | 1,258 | 1,268 | 1,255 | 1,265 | 439,700 |
| 2024/04/03 | 1,250 | 1,268 | 1,243 | 1,255 | 560,900 |
| 2024/04/02 | 1,288 | 1,289 | 1,256 | 1,260 | 648,800 |
| 2024/04/01 | 1,320 | 1,324 | 1,286 | 1,287 | 612,100 |
| 2024/03/29 | 1,311 | 1,333 | 1,299 | 1,312 | 888,900 |
| 2024/03/28 | 1,335 | 1,351 | 1,294 | 1,294 | 2,851,700 |
| 2024/03/27 | 1,440 | 1,444 | 1,428 | 1,428 | 2,043,000 |
| 2024/03/26 | 1,432 | 1,441 | 1,423 | 1,435 | 785,100 |
| 2024/03/25 | 1,425 | 1,444 | 1,416 | 1,435 | 921,100 |
| 2024/03/22 | 1,440 | 1,442 | 1,415 | 1,425 | 1,019,900 |
| 2024/03/21 | 1,417 | 1,437 | 1,409 | 1,437 | 980,700 |
| 2024/03/19 | 1,392 | 1,407 | 1,390 | 1,397 | 675,500 |
| 2024/03/18 | 1,379 | 1,387 | 1,373 | 1,383 | 431,000 |
| 2024/03/15 | 1,350 | 1,375 | 1,348 | 1,368 | 356,800 |
| 2024/03/14 | 1,350 | 1,359 | 1,341 | 1,358 | 280,300 |
| 2024/03/13 | 1,382 | 1,382 | 1,343 | 1,348 | 446,400 |
| 2024/03/12 | 1,368 | 1,368 | 1,340 | 1,361 | 587,500 |
| 2024/03/11 | 1,393 | 1,398 | 1,362 | 1,377 | 670,600 |
| 2024/03/08 | 1,393 | 1,409 | 1,386 | 1,400 | 585,300 |
| 2024/03/07 | 1,413 | 1,418 | 1,400 | 1,403 | 412,100 |
| 2024/03/06 | 1,413 | 1,420 | 1,404 | 1,410 | 584,100 |
| 2024/03/05 | 1,399 | 1,408 | 1,390 | 1,401 | 528,600 |
| 2024/03/04 | 1,430 | 1,430 | 1,398 | 1,403 | 786,100 |
| 2024/03/01 | 1,430 | 1,444 | 1,414 | 1,423 | 584,900 |
| 2024/02/29 | 1,411 | 1,428 | 1,403 | 1,428 | 550,400 |
| 2024/02/28 | 1,380 | 1,424 | 1,377 | 1,419 | 808,000 |
| 2024/02/27 | 1,381 | 1,390 | 1,372 | 1,382 | 612,200 |
| 2024/02/26 | 1,347 | 1,389 | 1,341 | 1,380 | 1,075,400 |
| 2024/02/22 | 1,320 | 1,327 | 1,316 | 1,327 | 519,700 |
| 2024/02/21 | 1,316 | 1,322 | 1,312 | 1,317 | 396,800 |
| 2024/02/20 | 1,320 | 1,327 | 1,315 | 1,316 | 454,400 |
| 2024/02/19 | 1,283 | 1,338 | 1,283 | 1,322 | 1,742,500 |
| 2024/02/16 | 1,277 | 1,293 | 1,270 | 1,281 | 761,600 |
| 2024/02/15 | 1,278 | 1,289 | 1,270 | 1,274 | 420,500 |
| 2024/02/14 | 1,266 | 1,279 | 1,262 | 1,277 | 592,000 |
| 2024/02/13 | 1,263 | 1,274 | 1,257 | 1,266 | 1,068,100 |
| 2024/02/09 | 1,261 | 1,293 | 1,248 | 1,258 | 1,198,400 |
| 2024/02/08 | 1,260 | 1,305 | 1,238 | 1,259 | 1,612,100 |
| 2024/02/07 | 1,270 | 1,275 | 1,256 | 1,257 | 1,026,100 |
| 2024/02/06 | 1,279 | 1,282 | 1,268 | 1,268 | 853,600 |
| 2024/02/05 | 1,293 | 1,295 | 1,272 | 1,279 | 1,128,600 |
| 2024/02/02 | 1,293 | 1,295 | 1,275 | 1,283 | 710,900 |
| 2024/02/01 | 1,301 | 1,306 | 1,288 | 1,295 | 566,300 |
| 2024/01/31 | 1,313 | 1,313 | 1,295 | 1,301 | 795,900 |
| 2024/01/30 | 1,294 | 1,314 | 1,291 | 1,309 | 625,700 |
| 2024/01/29 | 1,299 | 1,304 | 1,287 | 1,289 | 734,300 |
| 2024/01/26 | 1,311 | 1,314 | 1,294 | 1,295 | 495,600 |
| 2024/01/25 | 1,293 | 1,307 | 1,289 | 1,301 | 424,200 |
| 2024/01/24 | 1,297 | 1,299 | 1,285 | 1,299 | 505,400 |
| 2024/01/23 | 1,294 | 1,315 | 1,290 | 1,298 | 691,300 |
| 2024/01/22 | 1,274 | 1,288 | 1,273 | 1,279 | 490,700 |
| 2024/01/19 | 1,269 | 1,275 | 1,259 | 1,273 | 528,900 |
| 2024/01/18 | 1,264 | 1,268 | 1,260 | 1,262 | 334,500 |
| 2024/01/17 | 1,260 | 1,269 | 1,255 | 1,258 | 575,600 |
| 2024/01/16 | 1,276 | 1,281 | 1,256 | 1,256 | 634,100 |
| 2024/01/15 | 1,255 | 1,271 | 1,251 | 1,270 | 702,200 |
| 2024/01/12 | 1,257 | 1,260 | 1,246 | 1,252 | 526,200 |
| 2024/01/11 | 1,259 | 1,262 | 1,252 | 1,255 | 700,900 |
| 2024/01/10 | 1,270 | 1,270 | 1,252 | 1,254 | 578,200 |
| 2024/01/09 | 1,273 | 1,277 | 1,251 | 1,264 | 818,800 |
| 2024/01/05 | 1,235 | 1,254 | 1,227 | 1,243 | 856,100 |
| 2024/01/04 | 1,223 | 1,224 | 1,198 | 1,217 | 737,700 |
| 2023/12/29 | 1,176 | 1,197 | 1,166 | 1,193 | 526,000 |
| 2023/12/28 | 1,153 | 1,171 | 1,143 | 1,168 | 474,700 |
| 2023/12/27 | 1,146 | 1,162 | 1,145 | 1,153 | 494,100 |
| 2023/12/26 | 1,160 | 1,175 | 1,141 | 1,150 | 644,600 |
| 2023/12/25 | 1,140 | 1,151 | 1,130 | 1,151 | 686,900 |
| 2023/12/22 | 1,135 | 1,138 | 1,111 | 1,124 | 1,193,300 |
| 2023/12/21 | 1,090 | 1,122 | 1,070 | 1,100 | 2,282,200 |
| 2023/12/20 | 1,214 | 1,218 | 1,204 | 1,207 | 249,400 |
| 2023/12/19 | 1,216 | 1,224 | 1,203 | 1,215 | 188,500 |
| 2023/12/18 | 1,221 | 1,228 | 1,206 | 1,228 | 289,300 |
| 2023/12/15 | 1,264 | 1,276 | 1,231 | 1,233 | 494,000 |
| 2023/12/14 | 1,323 | 1,323 | 1,294 | 1,301 | 170,100 |
| 2023/12/13 | 1,296 | 1,320 | 1,296 | 1,314 | 169,500 |
| 2023/12/12 | 1,321 | 1,330 | 1,293 | 1,302 | 242,500 |
| 2023/12/11 | 1,323 | 1,325 | 1,304 | 1,319 | 128,100 |
| 2023/12/08 | 1,312 | 1,324 | 1,300 | 1,300 | 275,900 |
| 2023/12/07 | 1,327 | 1,334 | 1,323 | 1,327 | 149,400 |
| 2023/12/06 | 1,323 | 1,340 | 1,323 | 1,337 | 234,600 |
| 2023/12/05 | 1,359 | 1,361 | 1,325 | 1,325 | 241,300 |
| 2023/12/04 | 1,360 | 1,362 | 1,346 | 1,359 | 161,900 |
| 2023/12/01 | 1,340 | 1,362 | 1,335 | 1,360 | 272,700 |
| 2023/11/30 | 1,302 | 1,333 | 1,302 | 1,330 | 317,600 |
| 2023/11/29 | 1,316 | 1,316 | 1,302 | 1,305 | 225,400 |
| 2023/11/28 | 1,314 | 1,319 | 1,299 | 1,318 | 218,400 |
| 2023/11/27 | 1,300 | 1,312 | 1,293 | 1,310 | 275,600 |
| 2023/11/24 | 1,298 | 1,305 | 1,284 | 1,297 | 415,100 |
| 2023/11/22 | 1,251 | 1,372 | 1,250 | 1,326 | 1,132,400 |
| 2023/11/21 | 1,246 | 1,252 | 1,241 | 1,247 | 224,000 |
| 2023/11/20 | 1,240 | 1,248 | 1,238 | 1,246 | 228,400 |
| 2023/11/17 | 1,243 | 1,248 | 1,239 | 1,243 | 281,900 |
| 2023/11/16 | 1,246 | 1,251 | 1,225 | 1,237 | 350,300 |
| 2023/11/15 | 1,245 | 1,259 | 1,237 | 1,251 | 500,800 |
| 2023/11/14 | 1,232 | 1,245 | 1,232 | 1,243 | 580,200 |
| 2023/11/13 | 1,217 | 1,231 | 1,214 | 1,231 | 568,200 |
| 2023/11/10 | 1,214 | 1,219 | 1,205 | 1,215 | 518,900 |
| 2023/11/09 | 1,201 | 1,217 | 1,195 | 1,217 | 553,900 |
| 2023/11/08 | 1,217 | 1,220 | 1,196 | 1,210 | 702,600 |
| 2023/11/07 | 1,222 | 1,225 | 1,209 | 1,218 | 674,000 |
| 2023/11/06 | 1,225 | 1,227 | 1,222 | 1,223 | 397,400 |
| 2023/11/02 | 1,228 | 1,229 | 1,223 | 1,224 | 377,500 |
| 2023/11/01 | 1,234 | 1,234 | 1,221 | 1,226 | 387,500 |
| 2023/10/31 | 1,229 | 1,231 | 1,222 | 1,229 | 316,000 |
| 2023/10/30 | 1,230 | 1,232 | 1,224 | 1,225 | 1,609,300 |
| 2023/10/27 | 1,230 | 1,232 | 1,226 | 1,231 | 348,000 |
| 2023/10/26 | 1,224 | 1,229 | 1,222 | 1,229 | 251,700 |
| 2023/10/25 | 1,226 | 1,232 | 1,221 | 1,224 | 274,700 |
| 2023/10/24 | 1,225 | 1,232 | 1,219 | 1,228 | 259,800 |
| 2023/10/23 | 1,227 | 1,229 | 1,222 | 1,226 | 180,600 |
| 2023/10/20 | 1,224 | 1,227 | 1,218 | 1,227 | 212,800 |
| 2023/10/19 | 1,227 | 1,233 | 1,224 | 1,229 | 160,800 |
| 2023/10/18 | 1,227 | 1,231 | 1,223 | 1,230 | 178,700 |
| 2023/10/17 | 1,228 | 1,229 | 1,219 | 1,225 | 183,700 |
| 2023/10/16 | 1,228 | 1,229 | 1,218 | 1,224 | 255,000 |
| 2023/10/13 | 1,222 | 1,229 | 1,217 | 1,229 | 278,600 |
| 2023/10/12 | 1,223 | 1,228 | 1,219 | 1,225 | 215,300 |
| 2023/10/11 | 1,239 | 1,239 | 1,226 | 1,228 | 265,000 |
| 2023/10/10 | 1,232 | 1,239 | 1,227 | 1,235 | 384,800 |
| 2023/10/06 | 1,224 | 1,232 | 1,218 | 1,227 | 255,400 |
| 2023/10/05 | 1,217 | 1,237 | 1,215 | 1,224 | 416,200 |
| 2023/10/04 | 1,208 | 1,216 | 1,208 | 1,211 | 593,200 |
| 2023/10/03 | 1,218 | 1,222 | 1,206 | 1,219 | 352,200 |
| 2023/10/02 | 1,221 | 1,232 | 1,216 | 1,219 | 289,100 |
| 2023/09/29 | 1,229 | 1,233 | 1,214 | 1,218 | 404,700 |
| 2023/09/28 | 1,208 | 1,229 | 1,208 | 1,229 | 363,600 |
| 2023/09/27 | 1,213 | 1,222 | 1,198 | 1,214 | 523,600 |
| 2023/09/26 | 1,252 | 1,252 | 1,222 | 1,225 | 616,800 |
| 2023/09/25 | 1,231 | 1,252 | 1,220 | 1,241 | 600,800 |
| 2023/09/22 | 1,203 | 1,218 | 1,192 | 1,216 | 332,200 |
| 2023/09/21 | 1,203 | 1,214 | 1,199 | 1,207 | 543,400 |
| 2023/09/20 | 1,196 | 1,202 | 1,186 | 1,193 | 463,600 |
| 2023/09/19 | 1,156 | 1,183 | 1,147 | 1,183 | 471,100 |
| 2023/09/15 | 1,154 | 1,154 | 1,145 | 1,152 | 447,600 |
| 2023/09/14 | 1,134 | 1,151 | 1,130 | 1,145 | 289,200 |
| 2023/09/13 | 1,134 | 1,137 | 1,128 | 1,128 | 237,900 |
| 2023/09/12 | 1,130 | 1,135 | 1,128 | 1,135 | 173,800 |
| 2023/09/11 | 1,136 | 1,138 | 1,127 | 1,129 | 243,400 |
| 2023/09/08 | 1,133 | 1,140 | 1,130 | 1,131 | 323,700 |
| 2023/09/07 | 1,138 | 1,148 | 1,135 | 1,135 | 290,000 |
| 2023/09/06 | 1,130 | 1,140 | 1,125 | 1,137 | 275,600 |
| 2023/09/05 | 1,136 | 1,138 | 1,124 | 1,126 | 301,600 |
| 2023/09/04 | 1,123 | 1,140 | 1,117 | 1,134 | 370,800 |
| 2023/09/01 | 1,110 | 1,118 | 1,109 | 1,115 | 284,500 |
| 2023/08/31 | 1,107 | 1,116 | 1,100 | 1,109 | 433,700 |
| 2023/08/30 | 1,096 | 1,101 | 1,094 | 1,095 | 269,800 |
| 2023/08/29 | 1,094 | 1,102 | 1,091 | 1,095 | 288,500 |
| 2023/08/28 | 1,090 | 1,093 | 1,084 | 1,086 | 287,900 |
| 2023/08/25 | 1,085 | 1,087 | 1,072 | 1,079 | 259,400 |
| 2023/08/24 | 1,076 | 1,088 | 1,076 | 1,077 | 239,800 |
| 2023/08/23 | 1,075 | 1,083 | 1,069 | 1,078 | 221,500 |
| 2023/08/22 | 1,072 | 1,075 | 1,065 | 1,071 | 210,100 |
| 2023/08/21 | 1,062 | 1,088 | 1,061 | 1,074 | 267,100 |
| 2023/08/18 | 1,064 | 1,066 | 1,052 | 1,060 | 202,500 |
| 2023/08/17 | 1,070 | 1,074 | 1,058 | 1,064 | 176,200 |
| 2023/08/16 | 1,060 | 1,075 | 1,052 | 1,064 | 236,900 |
| 2023/08/15 | 1,069 | 1,074 | 1,061 | 1,061 | 236,900 |
| 2023/08/14 | 1,085 | 1,088 | 1,066 | 1,067 | 358,000 |
| 2023/08/10 | 1,083 | 1,098 | 1,065 | 1,085 | 366,200 |
| 2023/08/09 | 1,108 | 1,108 | 1,096 | 1,099 | 219,100 |
| 2023/08/08 | 1,116 | 1,116 | 1,101 | 1,101 | 220,400 |
| 2023/08/07 | 1,099 | 1,110 | 1,096 | 1,103 | 294,000 |
| 2023/08/04 | 1,092 | 1,099 | 1,088 | 1,094 | 159,900 |
| 2023/08/03 | 1,080 | 1,090 | 1,077 | 1,089 | 194,000 |
| 2023/08/02 | 1,091 | 1,098 | 1,084 | 1,084 | 206,700 |
| 2023/08/01 | 1,089 | 1,092 | 1,080 | 1,088 | 217,800 |
| 2023/07/31 | 1,089 | 1,089 | 1,077 | 1,080 | 203,900 |
| 2023/07/28 | 1,072 | 1,085 | 1,070 | 1,074 | 231,200 |
| 2023/07/27 | 1,081 | 1,081 | 1,073 | 1,074 | 159,000 |
| 2023/07/26 | 1,088 | 1,088 | 1,080 | 1,081 | 135,300 |
| 2023/07/25 | 1,080 | 1,088 | 1,076 | 1,081 | 250,100 |
| 2023/07/24 | 1,074 | 1,079 | 1,070 | 1,073 | 221,300 |
| 2023/07/21 | 1,065 | 1,065 | 1,057 | 1,057 | 215,000 |
| 2023/07/20 | 1,054 | 1,062 | 1,053 | 1,059 | 167,100 |
| 2023/07/19 | 1,038 | 1,056 | 1,036 | 1,056 | 160,900 |
| 2023/07/18 | 1,028 | 1,038 | 1,028 | 1,031 | 123,300 |
| 2023/07/14 | 1,028 | 1,029 | 1,017 | 1,025 | 163,800 |
| 2023/07/13 | 1,026 | 1,032 | 1,021 | 1,027 | 87,300 |
| 2023/07/12 | 1,038 | 1,038 | 1,025 | 1,025 | 164,200 |
| 2023/07/11 | 1,035 | 1,039 | 1,030 | 1,038 | 186,600 |
| 2023/07/10 | 1,048 | 1,048 | 1,031 | 1,031 | 197,100 |
| 2023/07/07 | 1,029 | 1,053 | 1,023 | 1,040 | 388,200 |
| 2023/07/06 | 1,029 | 1,039 | 1,017 | 1,030 | 582,100 |
| 2023/07/05 | 1,054 | 1,055 | 1,029 | 1,031 | 508,500 |
| 2023/07/04 | 1,066 | 1,070 | 1,049 | 1,052 | 501,200 |
| 2023/07/03 | 1,096 | 1,103 | 1,068 | 1,068 | 501,800 |
| 2023/06/30 | 1,090 | 1,091 | 1,071 | 1,087 | 471,800 |
| 2023/06/29 | 1,100 | 1,120 | 1,081 | 1,088 | 709,900 |
| 2023/06/28 | 1,098 | 1,099 | 1,086 | 1,091 | 1,031,600 |
| 2023/06/27 | 1,060 | 1,080 | 1,026 | 1,070 | 1,181,100 |