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 |
|---|---|---|---|---|---|
| 1985/12/28 | 364 | 365 | 361 | 362 | 94,000 |
| 1985/12/27 | 368 | 368 | 362 | 363 | 125,000 |
| 1985/12/26 | 370 | 370 | 365 | 367 | 84,000 |
| 1985/12/25 | 368 | 370 | 368 | 370 | 180,000 |
| 1985/12/24 | 383 | 385 | 365 | 368 | 117,000 |
| 1985/12/23 | 370 | 385 | 368 | 378 | 188,000 |
| 1985/12/21 | 361 | 364 | 361 | 362 | 86,000 |
| 1985/12/20 | 362 | 370 | 360 | 363 | 444,000 |
| 1985/12/19 | 378 | 379 | 365 | 367 | 177,000 |
| 1985/12/18 | 381 | 381 | 373 | 373 | 73,000 |
| 1985/12/17 | 374 | 385 | 368 | 378 | 371,000 |
| 1985/12/16 | 375 | 375 | 368 | 372 | 210,000 |
| 1985/12/13 | 380 | 385 | 373 | 375 | 123,000 |
| 1985/12/12 | 389 | 390 | 381 | 381 | 141,000 |
| 1985/12/11 | 391 | 402 | 390 | 394 | 666,000 |
| 1985/12/10 | 379 | 386 | 375 | 386 | 121,000 |
| 1985/12/09 | 372 | 375 | 371 | 374 | 54,000 |
| 1985/12/07 | 371 | 371 | 371 | 371 | 22,000 |
| 1985/12/06 | 373 | 375 | 372 | 372 | 134,000 |
| 1985/12/05 | 373 | 380 | 372 | 374 | 127,000 |
| 1985/12/04 | 374 | 375 | 371 | 371 | 82,000 |
| 1985/12/03 | 381 | 381 | 375 | 375 | 106,000 |
| 1985/12/02 | 381 | 381 | 376 | 380 | 98,000 |
| 1985/11/30 | 383 | 383 | 376 | 380 | 111,000 |
| 1985/11/29 | 384 | 384 | 375 | 380 | 210,000 |
| 1985/11/28 | 390 | 393 | 382 | 382 | 165,000 |
| 1985/11/27 | 400 | 400 | 390 | 399 | 183,000 |
| 1985/11/26 | 415 | 420 | 400 | 400 | 390,000 |
| 1985/11/25 | 395 | 415 | 395 | 410 | 642,000 |
| 1985/11/22 | 386 | 396 | 385 | 390 | 217,000 |
| 1985/11/21 | 365 | 380 | 360 | 376 | 159,000 |
| 1985/11/20 | 366 | 370 | 365 | 366 | 104,000 |
| 1985/11/19 | 375 | 375 | 370 | 370 | 178,000 |
| 1985/11/18 | 383 | 383 | 371 | 375 | 119,000 |
| 1985/11/16 | 385 | 385 | 380 | 380 | 57,000 |
| 1985/11/15 | 372 | 385 | 372 | 380 | 140,000 |
| 1985/11/14 | 380 | 380 | 370 | 375 | 96,000 |
| 1985/11/13 | 370 | 380 | 368 | 380 | 330,000 |
| 1985/11/12 | 371 | 375 | 370 | 370 | 353,000 |
| 1985/11/11 | 381 | 385 | 380 | 381 | 140,000 |
| 1985/11/08 | 385 | 389 | 382 | 385 | 178,000 |
| 1985/11/07 | 394 | 394 | 389 | 389 | 227,000 |
| 1985/11/06 | 392 | 398 | 392 | 395 | 120,000 |
| 1985/11/05 | 405 | 405 | 390 | 391 | 212,000 |
| 1985/11/02 | 401 | 405 | 395 | 400 | 275,000 |
| 1985/11/01 | 412 | 412 | 396 | 396 | 361,000 |
| 1985/10/31 | 403 | 413 | 403 | 407 | 265,000 |
| 1985/10/30 | 401 | 410 | 396 | 400 | 206,000 |
| 1985/10/29 | 402 | 407 | 395 | 400 | 314,000 |
| 1985/10/28 | 410 | 415 | 400 | 409 | 97,000 |
| 1985/10/26 | 395 | 410 | 391 | 409 | 212,000 |
| 1985/10/25 | 408 | 410 | 395 | 400 | 279,000 |
| 1985/10/24 | 396 | 412 | 391 | 412 | 487,000 |
| 1985/10/23 | 420 | 420 | 411 | 411 | 233,000 |
| 1985/10/22 | 427 | 427 | 420 | 424 | 138,000 |
| 1985/10/21 | 431 | 431 | 421 | 423 | 233,000 |
| 1985/10/19 | 424 | 430 | 420 | 426 | 243,000 |
| 1985/10/18 | 422 | 428 | 419 | 420 | 233,000 |
| 1985/10/17 | 418 | 429 | 418 | 423 | 756,000 |
| 1985/10/16 | 440 | 445 | 418 | 428 | 739,000 |
| 1985/10/15 | 464 | 473 | 445 | 450 | 553,000 |
| 1985/10/14 | 445 | 464 | 445 | 460 | 356,000 |
| 1985/10/11 | 450 | 450 | 445 | 450 | 416,000 |
| 1985/10/09 | 465 | 475 | 450 | 450 | 750,000 |
| 1985/10/08 | 465 | 472 | 461 | 466 | 473,000 |
| 1985/10/07 | 465 | 470 | 463 | 463 | 643,000 |
| 1985/10/05 | 466 | 470 | 461 | 461 | 374,000 |
| 1985/10/04 | 465 | 470 | 465 | 468 | 513,000 |
| 1985/10/03 | 470 | 483 | 461 | 467 | 1,138,000 |
| 1985/10/02 | 485 | 491 | 468 | 470 | 1,923,000 |
| 1985/10/01 | 501 | 501 | 480 | 480 | 5,668,000 |
| 1985/09/30 | 473 | 499 | 467 | 496 | 5,121,000 |
| 1985/09/28 | 462 | 475 | 460 | 467 | 445,000 |
| 1985/09/27 | 469 | 469 | 458 | 460 | 1,046,000 |
| 1985/09/26 | 480 | 480 | 456 | 456 | 2,716,000 |
| 1985/09/25 | 470 | 482 | 467 | 475 | 2,456,000 |
| 1985/09/24 | 475 | 477 | 465 | 470 | 1,615,000 |
| 1985/09/21 | 478 | 483 | 475 | 476 | 4,848,000 |
| 1985/09/20 | 465 | 483 | 461 | 483 | 7,419,000 |
| 1985/09/19 | 460 | 463 | 451 | 460 | 3,869,000 |
| 1985/09/18 | 453 | 458 | 435 | 455 | 3,807,000 |
| 1985/09/17 | 445 | 452 | 438 | 448 | 3,140,000 |
| 1985/09/13 | 428 | 436 | 421 | 436 | 907,000 |
| 1985/09/12 | 432 | 432 | 423 | 425 | 885,000 |
| 1985/09/11 | 430 | 441 | 426 | 433 | 1,903,000 |
| 1985/09/10 | 414 | 428 | 412 | 420 | 716,000 |
| 1985/09/09 | 420 | 420 | 410 | 410 | 144,000 |
| 1985/09/07 | 417 | 417 | 409 | 417 | 217,000 |
| 1985/09/06 | 426 | 432 | 411 | 413 | 1,088,000 |
| 1985/09/05 | 404 | 429 | 402 | 421 | 1,860,000 |
| 1985/09/04 | 391 | 399 | 385 | 399 | 832,000 |
| 1985/09/03 | 413 | 420 | 397 | 398 | 587,000 |
| 1985/09/02 | 411 | 418 | 411 | 412 | 297,000 |
| 1985/08/31 | 415 | 420 | 410 | 410 | 342,000 |
| 1985/08/30 | 423 | 425 | 421 | 423 | 232,000 |
| 1985/08/29 | 426 | 433 | 422 | 426 | 291,000 |
| 1985/08/28 | 447 | 447 | 421 | 421 | 962,000 |
| 1985/08/27 | 439 | 448 | 435 | 443 | 1,259,000 |
| 1985/08/26 | 426 | 434 | 425 | 434 | 511,000 |
| 1985/08/24 | 429 | 433 | 421 | 421 | 431,000 |
| 1985/08/23 | 435 | 435 | 428 | 430 | 1,147,000 |
| 1985/08/22 | 449 | 450 | 438 | 440 | 3,970,000 |
| 1985/08/21 | 416 | 450 | 415 | 449 | 1,706,000 |
| 1985/08/20 | 419 | 420 | 415 | 415 | 395,000 |
| 1985/08/19 | 414 | 420 | 414 | 414 | 413,000 |
| 1985/08/17 | 424 | 425 | 418 | 419 | 316,000 |
| 1985/08/16 | 418 | 428 | 418 | 423 | 671,000 |
| 1985/08/15 | 448 | 453 | 423 | 433 | 2,642,000 |
| 1985/08/14 | 419 | 444 | 419 | 443 | 3,554,000 |
| 1985/08/13 | 416 | 423 | 415 | 419 | 774,000 |
| 1985/08/12 | 415 | 420 | 407 | 414 | 688,000 |
| 1985/08/09 | 411 | 414 | 403 | 409 | 533,000 |
| 1985/08/08 | 397 | 410 | 395 | 406 | 471,000 |
| 1985/08/07 | 381 | 397 | 381 | 392 | 470,000 |
| 1985/08/06 | 400 | 400 | 390 | 390 | 277,000 |
| 1985/08/05 | 405 | 405 | 401 | 401 | 185,000 |
| 1985/08/03 | 408 | 414 | 400 | 407 | 421,000 |
| 1985/08/02 | 420 | 427 | 405 | 405 | 1,498,000 |
| 1985/08/01 | 410 | 419 | 390 | 410 | 1,645,000 |
| 1985/07/31 | 425 | 430 | 382 | 385 | 2,178,000 |
| 1985/07/30 | 440 | 450 | 415 | 430 | 4,675,000 |
| 1985/07/29 | 465 | 475 | 450 | 451 | 9,873,000 |
| 1985/07/27 | 435 | 457 | 431 | 457 | 6,232,000 |
| 1985/07/26 | 412 | 429 | 405 | 425 | 3,390,000 |
| 1985/07/25 | 423 | 424 | 406 | 407 | 3,876,000 |
| 1985/07/24 | 399 | 420 | 399 | 418 | 6,055,000 |
| 1985/07/23 | 396 | 400 | 390 | 391 | 521,000 |
| 1985/07/22 | 404 | 405 | 391 | 392 | 1,035,000 |
| 1985/07/20 | 408 | 408 | 400 | 401 | 1,253,000 |
| 1985/07/19 | 382 | 409 | 380 | 404 | 4,978,000 |
| 1985/07/18 | 391 | 391 | 380 | 381 | 873,000 |
| 1985/07/17 | 385 | 400 | 375 | 386 | 3,935,000 |
| 1985/07/16 | 378 | 382 | 368 | 380 | 1,033,000 |
| 1985/07/15 | 396 | 399 | 362 | 373 | 3,199,000 |
| 1985/07/12 | 380 | 394 | 376 | 391 | 5,792,000 |
| 1985/07/11 | 371 | 395 | 370 | 373 | 5,358,000 |
| 1985/07/10 | 365 | 376 | 364 | 370 | 2,533,000 |
| 1985/07/09 | 361 | 367 | 357 | 360 | 1,336,000 |
| 1985/07/08 | 359 | 360 | 350 | 356 | 673,000 |
| 1985/07/06 | 349 | 355 | 346 | 355 | 356,000 |
| 1985/07/05 | 355 | 357 | 346 | 346 | 518,000 |
| 1985/07/04 | 359 | 360 | 350 | 350 | 735,000 |
| 1985/07/03 | 346 | 355 | 346 | 354 | 1,415,000 |
| 1985/07/02 | 334 | 344 | 334 | 343 | 370,000 |
| 1985/07/01 | 340 | 340 | 328 | 330 | 139,000 |
| 1985/06/29 | 329 | 332 | 322 | 332 | 152,000 |
| 1985/06/28 | 326 | 329 | 325 | 329 | 252,000 |
| 1985/06/27 | 330 | 332 | 325 | 325 | 226,000 |
| 1985/06/26 | 334 | 340 | 330 | 330 | 225,000 |
| 1985/06/25 | 331 | 335 | 330 | 331 | 135,000 |
| 1985/06/24 | 335 | 335 | 330 | 330 | 190,000 |
| 1985/06/22 | 331 | 335 | 330 | 335 | 127,000 |
| 1985/06/21 | 327 | 330 | 326 | 330 | 144,000 |
| 1985/06/20 | 335 | 338 | 325 | 326 | 362,000 |
| 1985/06/19 | 341 | 345 | 338 | 338 | 385,000 |
| 1985/06/18 | 353 | 355 | 342 | 342 | 489,000 |
| 1985/06/17 | 347 | 350 | 343 | 343 | 205,000 |
| 1985/06/15 | 349 | 355 | 342 | 342 | 410,000 |
| 1985/06/14 | 352 | 359 | 348 | 349 | 323,000 |
| 1985/06/13 | 347 | 352 | 345 | 348 | 486,000 |
| 1985/06/12 | 342 | 345 | 341 | 345 | 668,000 |
| 1985/06/11 | 348 | 352 | 340 | 345 | 687,000 |
| 1985/06/10 | 357 | 361 | 346 | 353 | 661,000 |
| 1985/06/07 | 371 | 380 | 362 | 362 | 1,316,000 |
| 1985/06/06 | 379 | 384 | 374 | 374 | 3,936,000 |
| 1985/06/05 | 368 | 376 | 365 | 376 | 6,090,000 |
| 1985/06/04 | 357 | 362 | 355 | 362 | 2,428,000 |
| 1985/06/03 | 354 | 363 | 351 | 353 | 4,935,000 |
| 1985/06/01 | 350 | 352 | 345 | 349 | 2,302,000 |
| 1985/05/31 | 350 | 353 | 342 | 343 | 2,680,000 |
| 1985/05/30 | 344 | 353 | 340 | 349 | 6,440,000 |
| 1985/05/29 | 330 | 350 | 323 | 335 | 4,897,000 |
| 1985/05/28 | 322 | 330 | 318 | 328 | 2,056,000 |
| 1985/05/27 | 320 | 320 | 316 | 318 | 698,000 |
| 1985/05/25 | 320 | 320 | 311 | 318 | 815,000 |
| 1985/05/24 | 310 | 325 | 310 | 316 | 2,530,000 |
| 1985/05/23 | 310 | 312 | 307 | 310 | 572,000 |
| 1985/05/22 | 311 | 313 | 306 | 308 | 403,000 |
| 1985/05/21 | 310 | 314 | 309 | 310 | 863,000 |
| 1985/05/20 | 312 | 312 | 307 | 307 | 377,000 |
| 1985/05/18 | 314 | 314 | 307 | 307 | 421,000 |
| 1985/05/17 | 308 | 314 | 305 | 310 | 727,000 |
| 1985/05/16 | 310 | 310 | 303 | 308 | 373,000 |
| 1985/05/15 | 313 | 316 | 301 | 308 | 2,054,000 |
| 1985/05/14 | 305 | 315 | 303 | 306 | 2,342,000 |
| 1985/05/13 | 304 | 309 | 300 | 300 | 461,000 |
| 1985/05/10 | 296 | 305 | 295 | 305 | 790,000 |
| 1985/05/09 | 295 | 300 | 293 | 295 | 321,000 |
| 1985/05/08 | 300 | 302 | 295 | 295 | 728,000 |
| 1985/05/07 | 307 | 308 | 293 | 300 | 595,000 |
| 1985/05/04 | 309 | 310 | 303 | 307 | 1,414,000 |
| 1985/05/02 | 291 | 311 | 291 | 306 | 4,347,000 |
| 1985/05/01 | 290 | 290 | 286 | 289 | 247,000 |
| 1985/04/30 | 293 | 294 | 285 | 286 | 138,000 |
| 1985/04/27 | 292 | 292 | 286 | 290 | 183,000 |
| 1985/04/26 | 290 | 290 | 284 | 289 | 472,000 |
| 1985/04/25 | 283 | 288 | 282 | 288 | 245,000 |
| 1985/04/24 | 281 | 285 | 281 | 282 | 293,000 |
| 1985/04/23 | 293 | 293 | 279 | 280 | 514,000 |
| 1985/04/22 | 292 | 294 | 290 | 293 | 325,000 |
| 1985/04/20 | 296 | 296 | 288 | 292 | 391,000 |
| 1985/04/19 | 292 | 300 | 290 | 292 | 2,685,000 |
| 1985/04/18 | 287 | 290 | 278 | 287 | 929,000 |
| 1985/04/17 | 266 | 287 | 266 | 287 | 501,000 |
| 1985/04/16 | 272 | 275 | 260 | 265 | 389,000 |
| 1985/04/15 | 271 | 276 | 271 | 276 | 102,000 |
| 1985/04/12 | 274 | 274 | 268 | 269 | 191,000 |
| 1985/04/11 | 284 | 285 | 273 | 278 | 265,000 |
| 1985/04/10 | 292 | 292 | 275 | 276 | 828,000 |
| 1985/04/09 | 284 | 296 | 283 | 287 | 2,320,000 |
| 1985/04/08 | 283 | 285 | 280 | 284 | 714,000 |
| 1985/04/06 | 277 | 283 | 277 | 283 | 606,000 |
| 1985/04/05 | 277 | 278 | 270 | 273 | 276,000 |
| 1985/04/04 | 281 | 281 | 270 | 272 | 394,000 |
| 1985/04/03 | 277 | 287 | 273 | 284 | 1,984,000 |
| 1985/04/02 | 267 | 272 | 265 | 272 | 403,000 |
| 1985/04/01 | 265 | 266 | 263 | 265 | 205,000 |
| 1985/03/30 | 257 | 263 | 257 | 262 | 79,000 |
| 1985/03/29 | 260 | 261 | 255 | 258 | 195,000 |
| 1985/03/28 | 252 | 260 | 250 | 258 | 168,000 |
| 1985/03/27 | 247 | 252 | 247 | 247 | 107,000 |
| 1985/03/26 | 247 | 248 | 246 | 247 | 223,000 |
| 1985/03/25 | 250 | 250 | 246 | 247 | 200,000 |
| 1985/03/23 | 250 | 250 | 246 | 249 | 72,000 |
| 1985/03/22 | 250 | 250 | 246 | 247 | 57,000 |
| 1985/03/20 | 246 | 246 | 245 | 245 | 125,000 |
| 1985/03/19 | 247 | 250 | 246 | 249 | 96,000 |
| 1985/03/18 | 246 | 250 | 245 | 250 | 91,000 |
| 1985/03/16 | 246 | 246 | 246 | 246 | 53,000 |
| 1985/03/15 | 247 | 247 | 246 | 246 | 87,000 |
| 1985/03/14 | 248 | 250 | 247 | 247 | 138,000 |
| 1985/03/13 | 248 | 250 | 248 | 249 | 69,000 |
| 1985/03/12 | 253 | 253 | 247 | 248 | 99,000 |
| 1985/03/11 | 250 | 255 | 248 | 248 | 117,000 |
| 1985/03/08 | 253 | 255 | 250 | 250 | 73,000 |
| 1985/03/07 | 256 | 260 | 253 | 253 | 213,000 |
| 1985/03/06 | 253 | 259 | 253 | 257 | 88,000 |
| 1985/03/05 | 250 | 250 | 249 | 250 | 53,000 |
| 1985/03/04 | 257 | 257 | 250 | 250 | 68,000 |
| 1985/03/02 | 251 | 258 | 251 | 251 | 90,000 |
| 1985/03/01 | 250 | 250 | 247 | 248 | 79,000 |
| 1985/02/28 | 247 | 250 | 246 | 246 | 138,000 |
| 1985/02/27 | 249 | 250 | 248 | 248 | 36,000 |
| 1985/02/26 | 247 | 260 | 247 | 254 | 63,000 |
| 1985/02/25 | 252 | 254 | 246 | 246 | 89,000 |
| 1985/02/23 | 245 | 250 | 244 | 250 | 73,000 |
| 1985/02/22 | 246 | 246 | 244 | 244 | 110,000 |
| 1985/02/21 | 247 | 247 | 246 | 246 | 90,000 |
| 1985/02/20 | 250 | 250 | 246 | 247 | 61,000 |
| 1985/02/19 | 249 | 249 | 246 | 246 | 49,000 |
| 1985/02/18 | 246 | 246 | 245 | 246 | 94,000 |
| 1985/02/15 | 246 | 246 | 246 | 246 | 71,000 |
| 1985/02/14 | 252 | 252 | 241 | 245 | 265,000 |
| 1985/02/13 | 250 | 250 | 248 | 249 | 70,000 |
| 1985/02/12 | 252 | 253 | 250 | 250 | 39,000 |
| 1985/02/08 | 253 | 254 | 251 | 252 | 59,000 |
| 1985/02/07 | 257 | 257 | 250 | 255 | 53,000 |
| 1985/02/06 | 256 | 257 | 250 | 252 | 64,000 |
| 1985/02/05 | 250 | 258 | 250 | 258 | 53,000 |
| 1985/02/04 | 248 | 255 | 248 | 250 | 110,000 |
| 1985/02/02 | 250 | 250 | 246 | 246 | 242,000 |
| 1985/02/01 | 250 | 252 | 249 | 250 | 159,000 |
| 1985/01/31 | 251 | 254 | 250 | 250 | 147,000 |
| 1985/01/30 | 251 | 254 | 250 | 251 | 127,000 |
| 1985/01/29 | 253 | 253 | 250 | 250 | 216,000 |
| 1985/01/28 | 251 | 255 | 250 | 253 | 234,000 |
| 1985/01/26 | 254 | 254 | 251 | 251 | 249,000 |
| 1985/01/25 | 253 | 259 | 252 | 259 | 134,000 |
| 1985/01/24 | 253 | 255 | 252 | 253 | 84,000 |
| 1985/01/23 | 260 | 260 | 252 | 252 | 192,000 |
| 1985/01/22 | 260 | 260 | 256 | 256 | 58,000 |
| 1985/01/21 | 257 | 260 | 256 | 257 | 57,000 |
| 1985/01/19 | 255 | 260 | 254 | 256 | 46,000 |
| 1985/01/18 | 251 | 259 | 251 | 255 | 167,000 |
| 1985/01/17 | 258 | 258 | 252 | 254 | 431,000 |
| 1985/01/16 | 258 | 259 | 258 | 258 | 95,000 |
| 1985/01/14 | 260 | 260 | 257 | 258 | 55,000 |
| 1985/01/11 | 257 | 258 | 256 | 256 | 160,000 |
| 1985/01/10 | 258 | 258 | 256 | 258 | 316,000 |
| 1985/01/09 | 258 | 260 | 258 | 258 | 105,000 |
| 1985/01/08 | 260 | 264 | 258 | 258 | 189,000 |
| 1985/01/07 | 258 | 261 | 258 | 258 | 110,000 |
| 1985/01/05 | 261 | 261 | 255 | 258 | 119,000 |
| 1985/01/04 | 266 | 270 | 265 | 265 | 85,000 |