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 |
|---|---|---|---|---|---|
| 1983/12/28 | 236 | 240 | 233 | 240 | 100,000 |
| 1983/12/27 | 239 | 239 | 235 | 236 | 110,000 |
| 1983/12/26 | 230 | 230 | 225 | 226 | 186,000 |
| 1983/12/24 | 237 | 238 | 229 | 229 | 83,000 |
| 1983/12/23 | 241 | 241 | 235 | 239 | 191,000 |
| 1983/12/22 | 226 | 233 | 223 | 233 | 174,000 |
| 1983/12/21 | 225 | 230 | 221 | 230 | 159,000 |
| 1983/12/20 | 220 | 225 | 220 | 220 | 98,000 |
| 1983/12/19 | 220 | 222 | 220 | 220 | 83,000 |
| 1983/12/17 | 220 | 220 | 220 | 220 | 59,000 |
| 1983/12/16 | 221 | 222 | 220 | 220 | 85,000 |
| 1983/12/15 | 224 | 224 | 221 | 222 | 63,000 |
| 1983/12/14 | 220 | 221 | 220 | 220 | 58,000 |
| 1983/12/13 | 220 | 220 | 220 | 220 | 54,000 |
| 1983/12/12 | 224 | 224 | 220 | 220 | 188,000 |
| 1983/12/09 | 223 | 225 | 223 | 223 | 93,000 |
| 1983/12/08 | 220 | 221 | 220 | 221 | 63,000 |
| 1983/12/07 | 220 | 222 | 220 | 220 | 122,000 |
| 1983/12/05 | 224 | 225 | 220 | 220 | 108,000 |
| 1983/12/03 | 223 | 225 | 223 | 225 | 43,000 |
| 1983/12/02 | 223 | 226 | 222 | 225 | 59,000 |
| 1983/12/01 | 224 | 224 | 220 | 223 | 285,000 |
| 1983/11/30 | 223 | 225 | 223 | 225 | 106,000 |
| 1983/11/29 | 223 | 229 | 223 | 225 | 35,000 |
| 1983/11/28 | 231 | 231 | 221 | 221 | 188,000 |
| 1983/11/26 | 233 | 233 | 232 | 232 | 32,000 |
| 1983/11/25 | 235 | 235 | 232 | 232 | 56,000 |
| 1983/11/24 | 234 | 239 | 232 | 232 | 117,000 |
| 1983/11/22 | 237 | 240 | 233 | 235 | 169,000 |
| 1983/11/21 | 238 | 238 | 237 | 237 | 65,000 |
| 1983/11/19 | 235 | 238 | 235 | 238 | 52,000 |
| 1983/11/18 | 239 | 239 | 235 | 238 | 84,000 |
| 1983/11/17 | 237 | 239 | 236 | 236 | 63,000 |
| 1983/11/16 | 239 | 240 | 237 | 238 | 52,000 |
| 1983/11/15 | 240 | 240 | 236 | 238 | 35,000 |
| 1983/11/14 | 234 | 243 | 232 | 236 | 99,000 |
| 1983/11/11 | 232 | 235 | 232 | 232 | 78,000 |
| 1983/11/10 | 233 | 235 | 232 | 232 | 57,000 |
| 1983/11/09 | 235 | 237 | 233 | 234 | 88,000 |
| 1983/11/08 | 237 | 240 | 236 | 237 | 64,000 |
| 1983/11/07 | 239 | 240 | 232 | 232 | 67,000 |
| 1983/11/05 | 232 | 240 | 232 | 240 | 54,000 |
| 1983/11/04 | 241 | 241 | 231 | 236 | 186,000 |
| 1983/11/02 | 247 | 247 | 242 | 243 | 160,000 |
| 1983/11/01 | 248 | 248 | 243 | 244 | 136,000 |
| 1983/10/31 | 248 | 248 | 243 | 243 | 112,000 |
| 1983/10/29 | 245 | 249 | 245 | 247 | 58,000 |
| 1983/10/28 | 247 | 250 | 246 | 247 | 110,000 |
| 1983/10/27 | 245 | 250 | 244 | 246 | 88,000 |
| 1983/10/26 | 246 | 250 | 244 | 245 | 199,000 |
| 1983/10/25 | 250 | 250 | 243 | 250 | 204,000 |
| 1983/10/24 | 254 | 255 | 245 | 246 | 275,000 |
| 1983/10/22 | 255 | 257 | 253 | 254 | 254,000 |
| 1983/10/21 | 254 | 255 | 253 | 254 | 281,000 |
| 1983/10/20 | 256 | 260 | 254 | 255 | 227,000 |
| 1983/10/19 | 262 | 262 | 251 | 251 | 775,000 |
| 1983/10/18 | 265 | 267 | 250 | 250 | 655,000 |
| 1983/10/17 | 273 | 274 | 261 | 262 | 804,000 |
| 1983/10/15 | 270 | 275 | 266 | 274 | 1,675,000 |
| 1983/10/14 | 255 | 280 | 252 | 259 | 3,521,000 |
| 1983/10/13 | 260 | 260 | 250 | 250 | 1,422,000 |
| 1983/10/12 | 235 | 245 | 231 | 245 | 186,000 |
| 1983/10/11 | 235 | 240 | 234 | 237 | 130,000 |
| 1983/10/07 | 233 | 235 | 230 | 234 | 128,000 |
| 1983/10/06 | 231 | 235 | 228 | 233 | 83,000 |
| 1983/10/05 | 235 | 235 | 227 | 228 | 99,000 |
| 1983/10/04 | 234 | 235 | 227 | 227 | 183,000 |
| 1983/10/03 | 230 | 235 | 230 | 235 | 230,000 |
| 1983/10/01 | 228 | 230 | 226 | 226 | 192,000 |
| 1983/09/30 | 225 | 233 | 225 | 233 | 103,000 |
| 1983/09/29 | 229 | 229 | 225 | 228 | 115,000 |
| 1983/09/28 | 227 | 229 | 223 | 223 | 284,000 |
| 1983/09/27 | 227 | 229 | 226 | 227 | 143,000 |
| 1983/09/26 | 228 | 231 | 227 | 231 | 125,000 |
| 1983/09/24 | 231 | 232 | 228 | 228 | 208,000 |
| 1983/09/22 | 235 | 239 | 231 | 231 | 171,000 |
| 1983/09/21 | 240 | 240 | 232 | 234 | 170,000 |
| 1983/09/20 | 230 | 232 | 225 | 231 | 262,000 |
| 1983/09/19 | 236 | 236 | 228 | 228 | 233,000 |
| 1983/09/17 | 237 | 237 | 235 | 235 | 106,000 |
| 1983/09/16 | 240 | 248 | 235 | 235 | 241,000 |
| 1983/09/14 | 246 | 253 | 240 | 240 | 493,000 |
| 1983/09/13 | 240 | 250 | 239 | 243 | 414,000 |
| 1983/09/12 | 245 | 247 | 240 | 240 | 687,000 |
| 1983/09/09 | 262 | 270 | 251 | 252 | 1,139,000 |
| 1983/09/08 | 280 | 280 | 256 | 257 | 6,390,000 |
| 1983/09/07 | 239 | 285 | 236 | 280 | 7,946,000 |
| 1983/09/06 | 232 | 245 | 225 | 240 | 2,768,000 |
| 1983/09/05 | 225 | 229 | 222 | 229 | 373,000 |
| 1983/09/03 | 226 | 229 | 221 | 221 | 357,000 |
| 1983/09/02 | 235 | 235 | 221 | 221 | 724,000 |
| 1983/09/01 | 230 | 238 | 221 | 235 | 2,873,000 |
| 1983/08/31 | 220 | 235 | 218 | 233 | 1,309,000 |
| 1983/08/30 | 210 | 221 | 210 | 220 | 395,000 |
| 1983/08/29 | 214 | 214 | 210 | 213 | 78,000 |
| 1983/08/27 | 215 | 215 | 210 | 214 | 187,000 |
| 1983/08/26 | 207 | 214 | 205 | 211 | 133,000 |
| 1983/08/25 | 210 | 210 | 205 | 205 | 127,000 |
| 1983/08/24 | 205 | 210 | 205 | 209 | 58,000 |
| 1983/08/23 | 210 | 210 | 204 | 205 | 94,000 |
| 1983/08/22 | 203 | 205 | 203 | 205 | 116,000 |
| 1983/08/20 | 203 | 203 | 202 | 203 | 71,000 |
| 1983/08/19 | 203 | 204 | 203 | 204 | 91,000 |
| 1983/08/18 | 203 | 203 | 203 | 203 | 49,000 |
| 1983/08/17 | 204 | 205 | 203 | 203 | 72,000 |
| 1983/08/16 | 206 | 206 | 204 | 204 | 49,000 |
| 1983/08/15 | 208 | 208 | 204 | 204 | 24,000 |
| 1983/08/12 | 208 | 208 | 205 | 207 | 31,000 |
| 1983/08/11 | 209 | 209 | 204 | 204 | 51,000 |
| 1983/08/10 | 205 | 207 | 205 | 207 | 56,000 |
| 1983/08/09 | 210 | 210 | 204 | 205 | 127,000 |
| 1983/08/08 | 208 | 208 | 206 | 206 | 30,000 |
| 1983/08/06 | 206 | 211 | 205 | 211 | 55,000 |
| 1983/08/05 | 208 | 208 | 206 | 206 | 67,000 |
| 1983/08/04 | 210 | 212 | 206 | 206 | 127,000 |
| 1983/08/03 | 210 | 210 | 208 | 208 | 87,000 |
| 1983/08/02 | 209 | 210 | 208 | 210 | 93,000 |
| 1983/08/01 | 210 | 213 | 206 | 208 | 68,000 |
| 1983/07/30 | 218 | 218 | 212 | 215 | 94,000 |
| 1983/07/29 | 214 | 219 | 212 | 215 | 331,000 |
| 1983/07/28 | 205 | 215 | 204 | 212 | 352,000 |
| 1983/07/27 | 203 | 204 | 203 | 204 | 63,000 |
| 1983/07/26 | 207 | 210 | 203 | 203 | 40,000 |
| 1983/07/25 | 210 | 210 | 205 | 205 | 100,000 |
| 1983/07/23 | 207 | 208 | 205 | 208 | 56,000 |
| 1983/07/22 | 204 | 204 | 203 | 203 | 81,000 |
| 1983/07/21 | 208 | 208 | 204 | 207 | 102,000 |
| 1983/07/20 | 204 | 206 | 203 | 206 | 116,000 |
| 1983/07/19 | 203 | 207 | 202 | 203 | 80,000 |
| 1983/07/18 | 202 | 203 | 202 | 202 | 126,000 |
| 1983/07/15 | 203 | 204 | 201 | 202 | 125,000 |
| 1983/07/14 | 203 | 204 | 203 | 203 | 158,000 |
| 1983/07/13 | 205 | 205 | 203 | 203 | 89,000 |
| 1983/07/12 | 208 | 208 | 206 | 207 | 200,000 |
| 1983/07/11 | 208 | 212 | 208 | 208 | 246,000 |
| 1983/07/09 | 208 | 210 | 207 | 207 | 103,000 |
| 1983/07/08 | 212 | 212 | 206 | 208 | 112,000 |
| 1983/07/07 | 210 | 210 | 207 | 207 | 130,000 |
| 1983/07/06 | 209 | 209 | 204 | 207 | 119,000 |
| 1983/07/05 | 214 | 215 | 208 | 208 | 144,000 |
| 1983/07/04 | 213 | 215 | 212 | 215 | 177,000 |
| 1983/07/02 | 207 | 209 | 205 | 208 | 77,000 |
| 1983/07/01 | 203 | 205 | 202 | 202 | 91,000 |
| 1983/06/30 | 205 | 209 | 203 | 205 | 54,000 |
| 1983/06/29 | 202 | 204 | 202 | 203 | 34,000 |
| 1983/06/28 | 206 | 206 | 203 | 203 | 82,000 |
| 1983/06/27 | 206 | 210 | 205 | 210 | 33,000 |
| 1983/06/25 | 208 | 208 | 205 | 205 | 75,000 |
| 1983/06/24 | 205 | 209 | 204 | 209 | 59,000 |
| 1983/06/23 | 204 | 205 | 204 | 204 | 76,000 |
| 1983/06/22 | 203 | 205 | 202 | 202 | 105,000 |
| 1983/06/21 | 203 | 206 | 203 | 204 | 76,000 |
| 1983/06/20 | 202 | 205 | 201 | 202 | 72,000 |
| 1983/06/17 | 201 | 202 | 201 | 202 | 83,000 |
| 1983/06/16 | 201 | 205 | 201 | 201 | 86,000 |
| 1983/06/15 | 201 | 204 | 201 | 201 | 75,000 |
| 1983/06/14 | 201 | 201 | 201 | 201 | 135,000 |
| 1983/06/13 | 201 | 201 | 200 | 200 | 169,000 |
| 1983/06/11 | 201 | 204 | 201 | 201 | 92,000 |
| 1983/06/10 | 201 | 202 | 201 | 201 | 60,000 |
| 1983/06/09 | 202 | 204 | 201 | 201 | 90,000 |
| 1983/06/08 | 204 | 204 | 202 | 202 | 80,000 |
| 1983/06/07 | 205 | 206 | 205 | 205 | 51,000 |
| 1983/06/06 | 206 | 206 | 204 | 204 | 20,000 |
| 1983/06/04 | 204 | 207 | 204 | 206 | 19,000 |
| 1983/06/03 | 205 | 205 | 203 | 204 | 159,000 |
| 1983/06/02 | 207 | 207 | 206 | 206 | 87,000 |
| 1983/06/01 | 210 | 210 | 207 | 207 | 118,000 |
| 1983/05/31 | 210 | 210 | 210 | 210 | 58,000 |
| 1983/05/30 | 210 | 210 | 210 | 210 | 99,000 |
| 1983/05/28 | 210 | 210 | 210 | 210 | 36,000 |
| 1983/05/27 | 211 | 214 | 210 | 210 | 31,000 |
| 1983/05/26 | 213 | 213 | 210 | 210 | 117,000 |
| 1983/05/25 | 211 | 216 | 211 | 212 | 72,000 |
| 1983/05/24 | 210 | 210 | 210 | 210 | 56,000 |
| 1983/05/23 | 212 | 215 | 210 | 210 | 82,000 |
| 1983/05/20 | 213 | 213 | 210 | 210 | 50,000 |
| 1983/05/19 | 210 | 211 | 210 | 210 | 131,000 |
| 1983/05/18 | 214 | 215 | 212 | 212 | 85,000 |
| 1983/05/17 | 214 | 217 | 213 | 213 | 83,000 |
| 1983/05/16 | 215 | 217 | 214 | 214 | 85,000 |
| 1983/05/14 | 218 | 219 | 215 | 218 | 53,000 |
| 1983/05/13 | 220 | 220 | 219 | 219 | 60,000 |
| 1983/05/12 | 220 | 220 | 215 | 215 | 69,000 |
| 1983/05/11 | 215 | 218 | 215 | 218 | 111,000 |
| 1983/05/10 | 216 | 216 | 215 | 215 | 77,000 |
| 1983/05/09 | 219 | 219 | 215 | 216 | 79,000 |
| 1983/05/07 | 215 | 216 | 215 | 216 | 36,000 |
| 1983/05/06 | 216 | 216 | 215 | 216 | 66,000 |
| 1983/05/04 | 218 | 218 | 216 | 216 | 84,000 |
| 1983/05/02 | 218 | 222 | 218 | 219 | 88,000 |
| 1983/04/30 | 220 | 220 | 218 | 218 | 30,000 |
| 1983/04/28 | 222 | 223 | 218 | 218 | 94,000 |
| 1983/04/27 | 229 | 229 | 221 | 225 | 206,000 |
| 1983/04/26 | 231 | 234 | 228 | 228 | 1,154,000 |
| 1983/04/25 | 223 | 226 | 222 | 226 | 440,000 |
| 1983/04/23 | 220 | 222 | 216 | 221 | 333,000 |
| 1983/04/22 | 215 | 218 | 214 | 216 | 121,000 |
| 1983/04/21 | 215 | 216 | 213 | 213 | 47,000 |
| 1983/04/20 | 216 | 216 | 214 | 214 | 74,000 |
| 1983/04/19 | 216 | 219 | 216 | 216 | 101,000 |
| 1983/04/18 | 220 | 220 | 218 | 218 | 108,000 |
| 1983/04/15 | 218 | 220 | 216 | 219 | 182,000 |
| 1983/04/14 | 221 | 221 | 216 | 220 | 112,000 |
| 1983/04/13 | 216 | 222 | 216 | 220 | 431,000 |
| 1983/04/12 | 216 | 217 | 215 | 216 | 122,000 |
| 1983/04/11 | 215 | 218 | 213 | 213 | 80,000 |
| 1983/04/09 | 213 | 216 | 213 | 213 | 40,000 |
| 1983/04/08 | 215 | 218 | 211 | 212 | 56,000 |
| 1983/04/07 | 211 | 211 | 210 | 210 | 63,000 |
| 1983/04/06 | 215 | 218 | 210 | 211 | 100,000 |
| 1983/04/05 | 218 | 219 | 216 | 218 | 64,000 |
| 1983/04/04 | 218 | 218 | 215 | 216 | 79,000 |
| 1983/04/02 | 212 | 220 | 211 | 218 | 102,000 |
| 1983/04/01 | 216 | 216 | 210 | 215 | 60,000 |
| 1983/03/31 | 215 | 215 | 210 | 215 | 54,000 |
| 1983/03/30 | 217 | 219 | 216 | 216 | 52,000 |
| 1983/03/29 | 217 | 219 | 216 | 219 | 150,000 |
| 1983/03/28 | 215 | 222 | 215 | 215 | 146,000 |
| 1983/03/26 | 214 | 214 | 210 | 214 | 185,000 |
| 1983/03/25 | 211 | 213 | 209 | 209 | 283,000 |
| 1983/03/24 | 214 | 214 | 209 | 209 | 102,000 |
| 1983/03/23 | 214 | 214 | 208 | 209 | 117,000 |
| 1983/03/22 | 207 | 215 | 207 | 215 | 160,000 |
| 1983/03/18 | 205 | 209 | 205 | 206 | 114,000 |
| 1983/03/17 | 204 | 206 | 204 | 205 | 119,000 |
| 1983/03/16 | 205 | 210 | 204 | 206 | 186,000 |
| 1983/03/15 | 206 | 206 | 205 | 206 | 100,000 |
| 1983/03/14 | 206 | 206 | 205 | 205 | 107,000 |
| 1983/03/12 | 206 | 207 | 206 | 206 | 52,000 |
| 1983/03/11 | 206 | 207 | 205 | 207 | 115,000 |
| 1983/03/10 | 207 | 208 | 207 | 207 | 77,000 |
| 1983/03/09 | 208 | 209 | 207 | 208 | 103,000 |
| 1983/03/08 | 206 | 210 | 206 | 210 | 149,000 |
| 1983/03/07 | 208 | 208 | 206 | 206 | 52,000 |
| 1983/03/05 | 208 | 208 | 206 | 207 | 165,000 |
| 1983/03/04 | 211 | 213 | 208 | 208 | 308,000 |
| 1983/03/03 | 214 | 214 | 210 | 210 | 154,000 |
| 1983/03/02 | 216 | 216 | 213 | 214 | 62,000 |
| 1983/03/01 | 217 | 217 | 214 | 216 | 110,000 |
| 1983/02/28 | 210 | 216 | 210 | 213 | 123,000 |
| 1983/02/26 | 211 | 214 | 210 | 214 | 80,000 |
| 1983/02/25 | 209 | 211 | 208 | 210 | 140,000 |
| 1983/02/24 | 212 | 212 | 208 | 210 | 199,000 |
| 1983/02/23 | 212 | 213 | 211 | 211 | 57,000 |
| 1983/02/22 | 215 | 215 | 210 | 210 | 55,000 |
| 1983/02/21 | 215 | 215 | 210 | 211 | 94,000 |
| 1983/02/18 | 215 | 215 | 210 | 210 | 124,000 |
| 1983/02/17 | 215 | 217 | 210 | 213 | 92,000 |
| 1983/02/16 | 210 | 210 | 209 | 210 | 90,000 |
| 1983/02/15 | 211 | 213 | 208 | 210 | 115,000 |
| 1983/02/14 | 210 | 213 | 208 | 211 | 73,000 |
| 1983/02/12 | 209 | 212 | 206 | 206 | 71,000 |
| 1983/02/10 | 210 | 210 | 205 | 206 | 155,000 |
| 1983/02/09 | 211 | 215 | 210 | 215 | 111,000 |
| 1983/02/08 | 215 | 216 | 212 | 212 | 117,000 |
| 1983/02/07 | 213 | 217 | 212 | 214 | 74,000 |
| 1983/02/05 | 213 | 220 | 212 | 212 | 115,000 |
| 1983/02/04 | 215 | 215 | 213 | 215 | 96,000 |
| 1983/02/03 | 219 | 220 | 212 | 212 | 110,000 |
| 1983/02/02 | 220 | 224 | 218 | 218 | 185,000 |
| 1983/02/01 | 226 | 226 | 220 | 220 | 185,000 |
| 1983/01/31 | 228 | 228 | 222 | 222 | 209,000 |
| 1983/01/29 | 225 | 228 | 220 | 220 | 252,000 |
| 1983/01/28 | 212 | 220 | 212 | 220 | 162,000 |
| 1983/01/27 | 214 | 216 | 212 | 212 | 294,000 |
| 1983/01/26 | 212 | 214 | 212 | 213 | 177,000 |
| 1983/01/25 | 210 | 212 | 210 | 212 | 115,000 |
| 1983/01/24 | 218 | 218 | 212 | 212 | 138,000 |
| 1983/01/22 | 216 | 217 | 215 | 216 | 141,000 |
| 1983/01/21 | 220 | 221 | 217 | 217 | 133,000 |
| 1983/01/20 | 224 | 225 | 219 | 219 | 249,000 |
| 1983/01/19 | 230 | 231 | 223 | 223 | 566,000 |
| 1983/01/18 | 234 | 234 | 222 | 224 | 824,000 |
| 1983/01/17 | 225 | 235 | 223 | 235 | 1,285,000 |
| 1983/01/14 | 218 | 224 | 217 | 224 | 710,000 |
| 1983/01/13 | 223 | 223 | 217 | 218 | 298,000 |
| 1983/01/12 | 225 | 226 | 220 | 223 | 582,000 |
| 1983/01/11 | 225 | 228 | 220 | 222 | 1,135,000 |
| 1983/01/10 | 217 | 220 | 214 | 220 | 740,000 |
| 1983/01/08 | 210 | 217 | 210 | 211 | 631,000 |
| 1983/01/07 | 220 | 221 | 212 | 215 | 590,000 |
| 1983/01/06 | 206 | 220 | 206 | 216 | 1,188,000 |
| 1983/01/05 | 209 | 210 | 206 | 206 | 182,000 |
| 1983/01/04 | 212 | 212 | 205 | 208 | 215,000 |