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 |
|---|---|---|---|---|---|
| 1989/12/29 | 1,240 | 1,240 | 1,230 | 1,230 | 78,000 |
| 1989/12/28 | 1,240 | 1,250 | 1,230 | 1,240 | 193,000 |
| 1989/12/27 | 1,270 | 1,290 | 1,250 | 1,250 | 301,000 |
| 1989/12/26 | 1,290 | 1,290 | 1,250 | 1,270 | 133,000 |
| 1989/12/25 | 1,260 | 1,270 | 1,230 | 1,270 | 227,000 |
| 1989/12/22 | 1,250 | 1,270 | 1,240 | 1,240 | 244,000 |
| 1989/12/21 | 1,260 | 1,260 | 1,250 | 1,250 | 131,000 |
| 1989/12/20 | 1,280 | 1,290 | 1,260 | 1,260 | 227,000 |
| 1989/12/19 | 1,280 | 1,300 | 1,250 | 1,260 | 530,000 |
| 1989/12/18 | 1,270 | 1,300 | 1,270 | 1,300 | 255,000 |
| 1989/12/15 | 1,300 | 1,310 | 1,280 | 1,280 | 359,000 |
| 1989/12/14 | 1,290 | 1,310 | 1,290 | 1,300 | 297,000 |
| 1989/12/13 | 1,310 | 1,320 | 1,290 | 1,290 | 533,000 |
| 1989/12/12 | 1,340 | 1,340 | 1,300 | 1,300 | 794,000 |
| 1989/12/11 | 1,340 | 1,340 | 1,320 | 1,330 | 896,000 |
| 1989/12/08 | 1,350 | 1,360 | 1,320 | 1,320 | 3,561,000 |
| 1989/12/07 | 1,310 | 1,370 | 1,300 | 1,330 | 5,934,000 |
| 1989/12/06 | 1,280 | 1,310 | 1,280 | 1,300 | 1,706,000 |
| 1989/12/05 | 1,310 | 1,310 | 1,280 | 1,280 | 1,958,000 |
| 1989/12/04 | 1,230 | 1,320 | 1,220 | 1,310 | 4,746,000 |
| 1989/12/01 | 1,230 | 1,240 | 1,220 | 1,220 | 333,000 |
| 1989/11/30 | 1,230 | 1,230 | 1,210 | 1,210 | 484,000 |
| 1989/11/29 | 1,250 | 1,250 | 1,220 | 1,220 | 779,000 |
| 1989/11/28 | 1,230 | 1,240 | 1,210 | 1,230 | 302,000 |
| 1989/11/27 | 1,230 | 1,230 | 1,200 | 1,230 | 512,000 |
| 1989/11/24 | 1,230 | 1,230 | 1,200 | 1,220 | 330,000 |
| 1989/11/22 | 1,230 | 1,240 | 1,210 | 1,210 | 464,000 |
| 1989/11/21 | 1,240 | 1,240 | 1,210 | 1,220 | 388,000 |
| 1989/11/20 | 1,230 | 1,230 | 1,210 | 1,220 | 159,000 |
| 1989/11/17 | 1,230 | 1,250 | 1,200 | 1,210 | 886,000 |
| 1989/11/16 | 1,250 | 1,250 | 1,210 | 1,210 | 460,000 |
| 1989/11/15 | 1,250 | 1,260 | 1,230 | 1,240 | 706,000 |
| 1989/11/14 | 1,280 | 1,290 | 1,230 | 1,250 | 1,557,000 |
| 1989/11/13 | 1,220 | 1,270 | 1,200 | 1,260 | 2,677,000 |
| 1989/11/10 | 1,180 | 1,220 | 1,170 | 1,200 | 825,000 |
| 1989/11/09 | 1,220 | 1,230 | 1,170 | 1,170 | 402,000 |
| 1989/11/08 | 1,170 | 1,210 | 1,170 | 1,200 | 395,000 |
| 1989/11/07 | 1,160 | 1,160 | 1,130 | 1,130 | 431,000 |
| 1989/11/06 | 1,200 | 1,200 | 1,160 | 1,160 | 195,000 |
| 1989/11/02 | 1,200 | 1,200 | 1,180 | 1,180 | 162,000 |
| 1989/11/01 | 1,190 | 1,200 | 1,170 | 1,200 | 385,000 |
| 1989/10/31 | 1,200 | 1,210 | 1,180 | 1,190 | 225,000 |
| 1989/10/30 | 1,210 | 1,210 | 1,180 | 1,180 | 224,000 |
| 1989/10/27 | 1,220 | 1,220 | 1,200 | 1,220 | 899,000 |
| 1989/10/26 | 1,250 | 1,250 | 1,200 | 1,200 | 735,000 |
| 1989/10/25 | 1,240 | 1,260 | 1,230 | 1,240 | 3,244,000 |
| 1989/10/24 | 1,200 | 1,240 | 1,190 | 1,230 | 1,770,000 |
| 1989/10/23 | 1,200 | 1,200 | 1,180 | 1,200 | 258,000 |
| 1989/10/20 | 1,210 | 1,210 | 1,180 | 1,190 | 452,000 |
| 1989/10/19 | 1,180 | 1,210 | 1,170 | 1,190 | 1,059,000 |
| 1989/10/18 | 1,220 | 1,220 | 1,150 | 1,160 | 895,000 |
| 1989/10/17 | 1,150 | 1,230 | 1,130 | 1,230 | 2,445,000 |
| 1989/10/16 | 1,080 | 1,150 | 1,080 | 1,130 | 255,000 |
| 1989/10/13 | 1,100 | 1,140 | 1,090 | 1,120 | 154,000 |
| 1989/10/12 | 1,120 | 1,140 | 1,080 | 1,080 | 267,000 |
| 1989/10/11 | 1,180 | 1,180 | 1,120 | 1,140 | 396,000 |
| 1989/10/09 | 1,190 | 1,190 | 1,160 | 1,170 | 297,000 |
| 1989/10/06 | 1,180 | 1,200 | 1,150 | 1,190 | 573,000 |
| 1989/10/05 | 1,150 | 1,210 | 1,150 | 1,180 | 1,290,000 |
| 1989/10/04 | 1,190 | 1,200 | 1,150 | 1,150 | 408,000 |
| 1989/10/03 | 1,200 | 1,210 | 1,160 | 1,180 | 1,033,000 |
| 1989/10/02 | 1,180 | 1,210 | 1,160 | 1,190 | 1,899,000 |
| 1989/09/29 | 1,120 | 1,170 | 1,120 | 1,160 | 963,000 |
| 1989/09/28 | 1,110 | 1,140 | 1,110 | 1,130 | 363,000 |
| 1989/09/27 | 1,150 | 1,170 | 1,120 | 1,130 | 635,000 |
| 1989/09/26 | 1,170 | 1,170 | 1,130 | 1,150 | 358,000 |
| 1989/09/25 | 1,150 | 1,170 | 1,130 | 1,150 | 291,000 |
| 1989/09/22 | 1,150 | 1,160 | 1,090 | 1,110 | 1,344,000 |
| 1989/09/21 | 1,170 | 1,180 | 1,130 | 1,130 | 618,000 |
| 1989/09/20 | 1,190 | 1,200 | 1,160 | 1,160 | 1,620,000 |
| 1989/09/19 | 1,170 | 1,190 | 1,160 | 1,190 | 3,217,000 |
| 1989/09/18 | 1,120 | 1,130 | 1,100 | 1,130 | 390,000 |
| 1989/09/14 | 1,060 | 1,110 | 1,050 | 1,110 | 946,000 |
| 1989/09/13 | 1,070 | 1,070 | 1,050 | 1,050 | 388,000 |
| 1989/09/12 | 1,050 | 1,080 | 1,050 | 1,080 | 945,000 |
| 1989/09/11 | 1,070 | 1,070 | 1,020 | 1,050 | 638,000 |
| 1989/09/08 | 1,030 | 1,060 | 1,030 | 1,060 | 486,000 |
| 1989/09/07 | 1,070 | 1,070 | 1,050 | 1,050 | 392,000 |
| 1989/09/06 | 1,080 | 1,090 | 1,070 | 1,070 | 319,000 |
| 1989/09/05 | 1,140 | 1,140 | 1,080 | 1,090 | 396,000 |
| 1989/09/04 | 1,100 | 1,140 | 1,080 | 1,120 | 893,000 |
| 1989/09/01 | 1,100 | 1,100 | 1,090 | 1,100 | 218,000 |
| 1989/08/31 | 1,110 | 1,120 | 1,090 | 1,090 | 339,000 |
| 1989/08/30 | 1,130 | 1,150 | 1,110 | 1,150 | 206,000 |
| 1989/08/29 | 1,140 | 1,150 | 1,100 | 1,150 | 197,000 |
| 1989/08/28 | 1,120 | 1,150 | 1,100 | 1,150 | 203,000 |
| 1989/08/25 | 1,150 | 1,150 | 1,120 | 1,120 | 182,000 |
| 1989/08/24 | 1,150 | 1,150 | 1,130 | 1,130 | 75,000 |
| 1989/08/23 | 1,120 | 1,140 | 1,120 | 1,140 | 324,000 |
| 1989/08/22 | 1,140 | 1,140 | 1,120 | 1,120 | 157,000 |
| 1989/08/21 | 1,140 | 1,140 | 1,130 | 1,140 | 92,000 |
| 1989/08/18 | 1,150 | 1,150 | 1,140 | 1,140 | 120,000 |
| 1989/08/17 | 1,150 | 1,160 | 1,140 | 1,150 | 190,000 |
| 1989/08/16 | 1,150 | 1,160 | 1,140 | 1,160 | 87,000 |
| 1989/08/15 | 1,140 | 1,150 | 1,140 | 1,140 | 105,000 |
| 1989/08/14 | 1,160 | 1,160 | 1,140 | 1,140 | 40,000 |
| 1989/08/11 | 1,150 | 1,160 | 1,140 | 1,140 | 203,000 |
| 1989/08/10 | 1,170 | 1,180 | 1,150 | 1,150 | 165,000 |
| 1989/08/09 | 1,160 | 1,180 | 1,160 | 1,170 | 158,000 |
| 1989/08/08 | 1,170 | 1,170 | 1,150 | 1,150 | 239,000 |
| 1989/08/07 | 1,160 | 1,170 | 1,160 | 1,160 | 139,000 |
| 1989/08/04 | 1,170 | 1,170 | 1,160 | 1,170 | 107,000 |
| 1989/08/03 | 1,200 | 1,210 | 1,160 | 1,170 | 381,000 |
| 1989/08/02 | 1,170 | 1,180 | 1,160 | 1,180 | 200,000 |
| 1989/08/01 | 1,190 | 1,200 | 1,180 | 1,180 | 170,000 |
| 1989/07/31 | 1,200 | 1,220 | 1,180 | 1,210 | 353,000 |
| 1989/07/28 | 1,220 | 1,230 | 1,210 | 1,210 | 562,000 |
| 1989/07/27 | 1,210 | 1,240 | 1,200 | 1,240 | 898,000 |
| 1989/07/26 | 1,230 | 1,230 | 1,200 | 1,200 | 505,000 |
| 1989/07/25 | 1,220 | 1,230 | 1,190 | 1,210 | 613,000 |
| 1989/07/24 | 1,180 | 1,190 | 1,160 | 1,190 | 235,000 |
| 1989/07/21 | 1,170 | 1,200 | 1,160 | 1,190 | 311,000 |
| 1989/07/20 | 1,180 | 1,180 | 1,160 | 1,180 | 318,000 |
| 1989/07/19 | 1,170 | 1,190 | 1,160 | 1,190 | 212,000 |
| 1989/07/18 | 1,190 | 1,190 | 1,150 | 1,180 | 223,000 |
| 1989/07/17 | 1,190 | 1,190 | 1,160 | 1,180 | 277,000 |
| 1989/07/14 | 1,200 | 1,200 | 1,180 | 1,190 | 603,000 |
| 1989/07/13 | 1,190 | 1,220 | 1,180 | 1,180 | 1,588,000 |
| 1989/07/12 | 1,150 | 1,180 | 1,130 | 1,170 | 358,000 |
| 1989/07/11 | 1,130 | 1,150 | 1,120 | 1,140 | 109,000 |
| 1989/07/10 | 1,130 | 1,140 | 1,120 | 1,120 | 106,000 |
| 1989/07/07 | 1,100 | 1,130 | 1,100 | 1,130 | 297,000 |
| 1989/07/06 | 1,130 | 1,150 | 1,110 | 1,120 | 310,000 |
| 1989/07/05 | 1,100 | 1,140 | 1,090 | 1,120 | 107,000 |
| 1989/07/04 | 1,150 | 1,160 | 1,110 | 1,110 | 139,000 |
| 1989/07/03 | 1,100 | 1,140 | 1,090 | 1,140 | 205,000 |
| 1989/06/30 | 1,130 | 1,130 | 1,080 | 1,080 | 272,000 |
| 1989/06/29 | 1,150 | 1,150 | 1,110 | 1,130 | 128,000 |
| 1989/06/28 | 1,170 | 1,180 | 1,110 | 1,110 | 328,000 |
| 1989/06/27 | 1,190 | 1,190 | 1,160 | 1,170 | 208,000 |
| 1989/06/26 | 1,170 | 1,200 | 1,160 | 1,180 | 404,000 |
| 1989/06/23 | 1,110 | 1,160 | 1,110 | 1,140 | 372,000 |
| 1989/06/22 | 1,100 | 1,120 | 1,090 | 1,110 | 284,000 |
| 1989/06/21 | 1,090 | 1,120 | 1,080 | 1,080 | 155,000 |
| 1989/06/20 | 1,050 | 1,100 | 1,050 | 1,070 | 281,000 |
| 1989/06/19 | 1,070 | 1,080 | 1,060 | 1,070 | 261,000 |
| 1989/06/16 | 1,100 | 1,110 | 1,060 | 1,100 | 512,000 |
| 1989/06/15 | 1,120 | 1,120 | 1,090 | 1,100 | 250,000 |
| 1989/06/14 | 1,150 | 1,160 | 1,140 | 1,140 | 187,000 |
| 1989/06/13 | 1,160 | 1,170 | 1,120 | 1,170 | 324,000 |
| 1989/06/12 | 1,160 | 1,180 | 1,160 | 1,170 | 100,000 |
| 1989/06/09 | 1,220 | 1,220 | 1,190 | 1,200 | 157,000 |
| 1989/06/08 | 1,200 | 1,230 | 1,200 | 1,230 | 223,000 |
| 1989/06/07 | 1,180 | 1,210 | 1,180 | 1,200 | 158,000 |
| 1989/06/06 | 1,160 | 1,200 | 1,160 | 1,170 | 202,000 |
| 1989/06/05 | 1,160 | 1,180 | 1,150 | 1,160 | 180,000 |
| 1989/06/02 | 1,180 | 1,190 | 1,160 | 1,180 | 263,000 |
| 1989/06/01 | 1,210 | 1,220 | 1,180 | 1,180 | 244,000 |
| 1989/05/31 | 1,220 | 1,220 | 1,180 | 1,180 | 331,000 |
| 1989/05/30 | 1,260 | 1,260 | 1,220 | 1,220 | 393,000 |
| 1989/05/29 | 1,300 | 1,300 | 1,250 | 1,260 | 515,000 |
| 1989/05/26 | 1,230 | 1,290 | 1,220 | 1,280 | 684,000 |
| 1989/05/25 | 1,230 | 1,250 | 1,210 | 1,240 | 408,000 |
| 1989/05/24 | 1,170 | 1,200 | 1,170 | 1,180 | 427,000 |
| 1989/05/23 | 1,150 | 1,160 | 1,130 | 1,150 | 499,000 |
| 1989/05/22 | 1,200 | 1,200 | 1,190 | 1,190 | 161,000 |
| 1989/05/19 | 1,210 | 1,220 | 1,190 | 1,200 | 344,000 |
| 1989/05/18 | 1,220 | 1,220 | 1,200 | 1,200 | 281,000 |
| 1989/05/17 | 1,220 | 1,250 | 1,220 | 1,240 | 165,000 |
| 1989/05/16 | 1,210 | 1,230 | 1,210 | 1,210 | 138,000 |
| 1989/05/15 | 1,230 | 1,250 | 1,210 | 1,210 | 334,000 |
| 1989/05/12 | 1,250 | 1,280 | 1,230 | 1,240 | 365,000 |
| 1989/05/11 | 1,230 | 1,270 | 1,220 | 1,270 | 312,000 |
| 1989/05/10 | 1,220 | 1,270 | 1,220 | 1,250 | 261,000 |
| 1989/05/09 | 1,220 | 1,240 | 1,200 | 1,220 | 376,000 |
| 1989/05/08 | 1,270 | 1,270 | 1,230 | 1,240 | 339,000 |
| 1989/05/02 | 1,270 | 1,280 | 1,260 | 1,270 | 364,000 |
| 1989/05/01 | 1,290 | 1,300 | 1,260 | 1,290 | 153,000 |
| 1989/04/28 | 1,280 | 1,300 | 1,270 | 1,300 | 427,000 |
| 1989/04/27 | 1,310 | 1,320 | 1,280 | 1,280 | 477,000 |
| 1989/04/26 | 1,330 | 1,330 | 1,280 | 1,300 | 1,365,000 |
| 1989/04/25 | 1,240 | 1,320 | 1,240 | 1,320 | 2,857,000 |
| 1989/04/24 | 1,290 | 1,290 | 1,230 | 1,230 | 888,000 |
| 1989/04/21 | 1,200 | 1,290 | 1,200 | 1,270 | 2,142,000 |
| 1989/04/20 | 1,180 | 1,240 | 1,170 | 1,240 | 949,000 |
| 1989/04/19 | 1,200 | 1,210 | 1,180 | 1,200 | 342,000 |
| 1989/04/18 | 1,210 | 1,220 | 1,190 | 1,210 | 391,000 |
| 1989/04/17 | 1,230 | 1,250 | 1,200 | 1,200 | 319,000 |
| 1989/04/14 | 1,240 | 1,260 | 1,220 | 1,220 | 488,000 |
| 1989/04/13 | 1,220 | 1,270 | 1,220 | 1,230 | 1,067,000 |
| 1989/04/12 | 1,220 | 1,230 | 1,200 | 1,210 | 485,000 |
| 1989/04/11 | 1,180 | 1,230 | 1,180 | 1,220 | 714,000 |
| 1989/04/10 | 1,220 | 1,230 | 1,190 | 1,200 | 607,000 |
| 1989/04/07 | 1,230 | 1,260 | 1,210 | 1,220 | 1,453,000 |
| 1989/04/06 | 1,260 | 1,290 | 1,250 | 1,250 | 666,000 |
| 1989/04/05 | 1,300 | 1,320 | 1,280 | 1,280 | 706,000 |
| 1989/04/04 | 1,310 | 1,340 | 1,300 | 1,300 | 2,198,000 |
| 1989/04/03 | 1,370 | 1,370 | 1,310 | 1,310 | 1,464,000 |
| 1989/03/31 | 1,300 | 1,380 | 1,290 | 1,350 | 2,152,000 |
| 1989/03/30 | 1,370 | 1,370 | 1,310 | 1,320 | 1,086,000 |
| 1989/03/29 | 1,300 | 1,370 | 1,280 | 1,370 | 3,200,000 |
| 1989/03/28 | 1,350 | 1,350 | 1,290 | 1,290 | 1,925,000 |
| 1989/03/27 | 1,330 | 1,370 | 1,300 | 1,330 | 2,187,000 |
| 1989/03/24 | 1,320 | 1,330 | 1,270 | 1,330 | 2,312,000 |
| 1989/03/23 | 1,320 | 1,380 | 1,310 | 1,320 | 5,504,000 |
| 1989/03/22 | 1,420 | 1,450 | 1,300 | 1,300 | 9,056,000 |
| 1989/03/20 | 1,290 | 1,400 | 1,260 | 1,400 | 12,068,000 |
| 1989/03/17 | 1,250 | 1,300 | 1,220 | 1,300 | 12,097,000 |
| 1989/03/16 | 1,170 | 1,250 | 1,160 | 1,240 | 10,020,000 |
| 1989/03/15 | 1,190 | 1,200 | 1,150 | 1,150 | 7,257,000 |
| 1989/03/14 | 1,110 | 1,170 | 1,110 | 1,170 | 5,740,000 |
| 1989/03/13 | 1,110 | 1,120 | 1,080 | 1,110 | 1,161,000 |
| 1989/03/10 | 1,150 | 1,160 | 1,110 | 1,120 | 9,372,000 |
| 1989/03/09 | 1,070 | 1,110 | 1,050 | 1,110 | 5,615,000 |
| 1989/03/08 | 1,040 | 1,080 | 1,020 | 1,050 | 3,069,000 |
| 1989/03/07 | 975 | 1,020 | 975 | 1,010 | 789,000 |
| 1989/03/06 | 999 | 1,000 | 985 | 985 | 315,000 |
| 1989/03/03 | 1,000 | 1,030 | 993 | 994 | 1,035,000 |
| 1989/03/02 | 953 | 995 | 951 | 990 | 453,000 |
| 1989/03/01 | 985 | 988 | 951 | 951 | 619,000 |
| 1989/02/28 | 996 | 996 | 980 | 980 | 415,000 |
| 1989/02/27 | 1,000 | 1,000 | 986 | 986 | 262,000 |
| 1989/02/23 | 993 | 1,000 | 986 | 1,000 | 961,000 |
| 1989/02/22 | 993 | 1,030 | 990 | 1,000 | 961,000 |
| 1989/02/21 | 1,020 | 1,020 | 985 | 986 | 886,000 |
| 1989/02/20 | 1,020 | 1,040 | 1,020 | 1,020 | 752,000 |
| 1989/02/17 | 1,050 | 1,060 | 1,020 | 1,020 | 754,000 |
| 1989/02/16 | 1,100 | 1,100 | 1,030 | 1,030 | 3,205,000 |
| 1989/02/15 | 1,010 | 1,090 | 1,010 | 1,090 | 4,204,000 |
| 1989/02/14 | 1,050 | 1,060 | 1,010 | 1,010 | 1,701,000 |
| 1989/02/13 | 1,050 | 1,090 | 1,030 | 1,070 | 3,632,000 |
| 1989/02/10 | 1,000 | 1,080 | 1,000 | 1,070 | 4,700,000 |
| 1989/02/09 | 1,020 | 1,050 | 1,000 | 1,020 | 2,184,000 |
| 1989/02/08 | 1,050 | 1,070 | 1,000 | 1,050 | 5,560,000 |
| 1989/02/07 | 1,120 | 1,150 | 1,030 | 1,070 | 10,991,000 |
| 1989/02/06 | 1,030 | 1,130 | 1,020 | 1,120 | 21,337,000 |
| 1989/02/03 | 999 | 1,070 | 980 | 1,040 | 29,169,000 |
| 1989/02/02 | 931 | 964 | 931 | 964 | 9,517,000 |
| 1989/02/01 | 890 | 899 | 887 | 899 | 1,413,000 |
| 1989/01/31 | 890 | 899 | 887 | 887 | 510,000 |
| 1989/01/30 | 900 | 900 | 888 | 888 | 595,000 |
| 1989/01/28 | 895 | 901 | 890 | 890 | 872,000 |
| 1989/01/27 | 908 | 908 | 886 | 887 | 815,000 |
| 1989/01/26 | 900 | 900 | 886 | 898 | 698,000 |
| 1989/01/25 | 919 | 919 | 890 | 890 | 1,201,000 |
| 1989/01/24 | 922 | 924 | 906 | 910 | 4,101,000 |
| 1989/01/23 | 890 | 915 | 882 | 913 | 3,470,000 |
| 1989/01/20 | 890 | 890 | 876 | 880 | 1,679,000 |
| 1989/01/19 | 915 | 915 | 875 | 890 | 5,997,000 |
| 1989/01/18 | 880 | 905 | 874 | 905 | 9,933,000 |
| 1989/01/17 | 852 | 866 | 846 | 865 | 3,584,000 |
| 1989/01/13 | 860 | 863 | 840 | 842 | 3,601,000 |
| 1989/01/12 | 835 | 862 | 827 | 844 | 4,914,000 |
| 1989/01/11 | 825 | 825 | 815 | 825 | 815,000 |
| 1989/01/10 | 811 | 825 | 805 | 825 | 615,000 |
| 1989/01/09 | 797 | 810 | 797 | 801 | 326,000 |
| 1989/01/06 | 801 | 810 | 795 | 797 | 284,000 |
| 1989/01/05 | 815 | 823 | 795 | 804 | 298,000 |
| 1989/01/04 | 825 | 825 | 815 | 816 | 279,000 |