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 |
---|---|---|---|---|---|
1994/12/30 | 466 | 468 | 465 | 468 | 56,000 |
1994/12/29 | 470 | 470 | 464 | 466 | 59,000 |
1994/12/28 | 465 | 475 | 465 | 470 | 122,000 |
1994/12/27 | 466 | 468 | 461 | 466 | 168,000 |
1994/12/26 | 463 | 468 | 460 | 466 | 244,000 |
1994/12/22 | 452 | 457 | 447 | 454 | 304,000 |
1994/12/21 | 446 | 448 | 446 | 447 | 131,000 |
1994/12/20 | 446 | 448 | 446 | 448 | 124,000 |
1994/12/19 | 448 | 450 | 448 | 448 | 94,000 |
1994/12/16 | 448 | 459 | 448 | 450 | 362,000 |
1994/12/15 | 450 | 453 | 448 | 448 | 350,000 |
1994/12/14 | 448 | 448 | 446 | 448 | 203,000 |
1994/12/13 | 450 | 452 | 448 | 448 | 250,000 |
1994/12/12 | 454 | 454 | 448 | 448 | 96,000 |
1994/12/09 | 456 | 459 | 448 | 455 | 299,000 |
1994/12/08 | 448 | 448 | 445 | 448 | 312,000 |
1994/12/07 | 447 | 449 | 447 | 448 | 187,000 |
1994/12/06 | 447 | 447 | 445 | 445 | 132,000 |
1994/12/05 | 444 | 445 | 441 | 441 | 144,000 |
1994/12/02 | 450 | 450 | 431 | 431 | 153,000 |
1994/12/01 | 456 | 459 | 450 | 450 | 241,000 |
1994/11/30 | 449 | 453 | 449 | 451 | 129,000 |
1994/11/29 | 453 | 454 | 451 | 451 | 66,000 |
1994/11/28 | 455 | 455 | 448 | 448 | 88,000 |
1994/11/25 | 455 | 459 | 448 | 448 | 171,000 |
1994/11/24 | 448 | 450 | 445 | 450 | 142,000 |
1994/11/22 | 476 | 476 | 460 | 468 | 133,000 |
1994/11/21 | 471 | 479 | 471 | 476 | 79,000 |
1994/11/18 | 479 | 480 | 471 | 471 | 128,000 |
1994/11/17 | 476 | 483 | 476 | 480 | 42,000 |
1994/11/16 | 496 | 496 | 474 | 480 | 153,000 |
1994/11/15 | 495 | 496 | 487 | 495 | 168,000 |
1994/11/14 | 481 | 490 | 480 | 490 | 220,000 |
1994/11/11 | 495 | 495 | 481 | 481 | 121,000 |
1994/11/10 | 496 | 496 | 488 | 490 | 175,000 |
1994/11/09 | 502 | 503 | 498 | 499 | 120,000 |
1994/11/08 | 504 | 504 | 503 | 504 | 112,000 |
1994/11/07 | 509 | 509 | 508 | 508 | 143,000 |
1994/11/04 | 509 | 509 | 508 | 509 | 103,000 |
1994/11/02 | 508 | 510 | 508 | 509 | 138,000 |
1994/11/01 | 508 | 509 | 508 | 508 | 108,000 |
1994/10/31 | 508 | 510 | 508 | 510 | 35,000 |
1994/10/28 | 513 | 515 | 508 | 508 | 166,000 |
1994/10/27 | 517 | 518 | 513 | 514 | 216,000 |
1994/10/26 | 515 | 519 | 514 | 514 | 74,000 |
1994/10/25 | 520 | 520 | 514 | 514 | 137,000 |
1994/10/24 | 514 | 516 | 514 | 515 | 70,000 |
1994/10/21 | 521 | 521 | 514 | 514 | 164,000 |
1994/10/20 | 515 | 515 | 514 | 514 | 99,000 |
1994/10/19 | 514 | 520 | 513 | 520 | 104,000 |
1994/10/18 | 514 | 517 | 514 | 514 | 80,000 |
1994/10/17 | 515 | 515 | 514 | 514 | 102,000 |
1994/10/14 | 524 | 525 | 513 | 513 | 171,000 |
1994/10/13 | 522 | 525 | 519 | 523 | 59,000 |
1994/10/12 | 522 | 522 | 518 | 522 | 98,000 |
1994/10/11 | 519 | 521 | 519 | 521 | 79,000 |
1994/10/07 | 519 | 521 | 519 | 519 | 144,000 |
1994/10/06 | 521 | 522 | 519 | 520 | 109,000 |
1994/10/05 | 520 | 525 | 519 | 521 | 100,000 |
1994/10/04 | 521 | 521 | 519 | 520 | 96,000 |
1994/10/03 | 519 | 525 | 519 | 521 | 53,000 |
1994/09/30 | 525 | 525 | 519 | 519 | 92,000 |
1994/09/29 | 510 | 525 | 510 | 525 | 192,000 |
1994/09/28 | 515 | 515 | 502 | 506 | 159,000 |
1994/09/27 | 521 | 521 | 516 | 516 | 76,000 |
1994/09/26 | 527 | 527 | 521 | 521 | 115,000 |
1994/09/22 | 530 | 530 | 521 | 525 | 168,000 |
1994/09/21 | 519 | 521 | 519 | 520 | 160,000 |
1994/09/20 | 524 | 526 | 520 | 525 | 126,000 |
1994/09/19 | 523 | 523 | 519 | 522 | 251,000 |
1994/09/16 | 523 | 528 | 523 | 523 | 288,000 |
1994/09/14 | 524 | 528 | 523 | 523 | 208,000 |
1994/09/13 | 524 | 525 | 524 | 524 | 106,000 |
1994/09/12 | 524 | 524 | 521 | 522 | 81,000 |
1994/09/09 | 534 | 534 | 526 | 530 | 141,000 |
1994/09/08 | 530 | 537 | 526 | 526 | 271,000 |
1994/09/07 | 541 | 543 | 537 | 537 | 473,000 |
1994/09/06 | 540 | 548 | 540 | 544 | 189,000 |
1994/09/05 | 554 | 555 | 545 | 550 | 263,000 |
1994/09/02 | 560 | 566 | 553 | 555 | 1,642,000 |
1994/09/01 | 543 | 554 | 543 | 553 | 956,000 |
1994/08/31 | 526 | 537 | 526 | 537 | 134,000 |
1994/08/30 | 530 | 531 | 525 | 527 | 47,000 |
1994/08/29 | 529 | 540 | 529 | 540 | 53,000 |
1994/08/26 | 532 | 540 | 525 | 526 | 50,000 |
1994/08/25 | 536 | 536 | 528 | 528 | 141,000 |
1994/08/24 | 523 | 530 | 522 | 526 | 119,000 |
1994/08/23 | 535 | 535 | 527 | 527 | 97,000 |
1994/08/22 | 540 | 544 | 535 | 536 | 116,000 |
1994/08/19 | 541 | 542 | 535 | 539 | 104,000 |
1994/08/18 | 534 | 546 | 534 | 546 | 333,000 |
1994/08/17 | 538 | 542 | 535 | 540 | 197,000 |
1994/08/16 | 530 | 539 | 530 | 539 | 50,000 |
1994/08/15 | 529 | 534 | 526 | 534 | 34,000 |
1994/08/12 | 525 | 530 | 524 | 530 | 51,000 |
1994/08/11 | 524 | 530 | 523 | 530 | 282,000 |
1994/08/10 | 521 | 523 | 520 | 523 | 83,000 |
1994/08/09 | 521 | 527 | 520 | 527 | 64,000 |
1994/08/08 | 520 | 525 | 520 | 521 | 101,000 |
1994/08/05 | 526 | 530 | 523 | 530 | 157,000 |
1994/08/04 | 521 | 529 | 517 | 525 | 59,000 |
1994/08/03 | 520 | 540 | 520 | 527 | 138,000 |
1994/08/02 | 516 | 534 | 516 | 530 | 294,000 |
1994/08/01 | 518 | 518 | 510 | 515 | 346,000 |
1994/07/29 | 530 | 530 | 515 | 515 | 293,000 |
1994/07/28 | 521 | 523 | 510 | 520 | 139,000 |
1994/07/27 | 538 | 540 | 530 | 531 | 117,000 |
1994/07/26 | 536 | 541 | 536 | 537 | 92,000 |
1994/07/25 | 536 | 540 | 536 | 536 | 68,000 |
1994/07/22 | 557 | 557 | 550 | 550 | 106,000 |
1994/07/21 | 556 | 557 | 553 | 555 | 109,000 |
1994/07/20 | 558 | 560 | 556 | 556 | 88,000 |
1994/07/19 | 555 | 565 | 555 | 556 | 136,000 |
1994/07/18 | 553 | 560 | 553 | 555 | 77,000 |
1994/07/15 | 565 | 565 | 556 | 563 | 85,000 |
1994/07/14 | 557 | 562 | 550 | 555 | 53,000 |
1994/07/13 | 552 | 560 | 548 | 557 | 89,000 |
1994/07/12 | 550 | 552 | 545 | 552 | 177,000 |
1994/07/11 | 552 | 559 | 552 | 552 | 50,000 |
1994/07/08 | 565 | 566 | 555 | 555 | 88,000 |
1994/07/07 | 560 | 560 | 555 | 559 | 46,000 |
1994/07/06 | 557 | 567 | 555 | 555 | 77,000 |
1994/07/05 | 568 | 569 | 558 | 567 | 151,000 |
1994/07/04 | 560 | 565 | 552 | 565 | 70,000 |
1994/07/01 | 568 | 568 | 550 | 552 | 252,000 |
1994/06/30 | 556 | 563 | 550 | 550 | 110,000 |
1994/06/29 | 557 | 562 | 556 | 560 | 69,000 |
1994/06/28 | 563 | 571 | 555 | 560 | 160,000 |
1994/06/27 | 550 | 554 | 542 | 554 | 182,000 |
1994/06/24 | 570 | 570 | 565 | 565 | 242,000 |
1994/06/23 | 575 | 580 | 571 | 580 | 188,000 |
1994/06/22 | 551 | 571 | 545 | 566 | 304,000 |
1994/06/21 | 562 | 572 | 554 | 560 | 235,000 |
1994/06/20 | 585 | 585 | 572 | 572 | 191,000 |
1994/06/17 | 590 | 596 | 585 | 586 | 671,000 |
1994/06/16 | 588 | 596 | 584 | 588 | 1,483,000 |
1994/06/15 | 580 | 590 | 576 | 580 | 1,449,000 |
1994/06/14 | 570 | 579 | 570 | 570 | 1,064,000 |
1994/06/13 | 566 | 570 | 564 | 568 | 427,000 |
1994/06/10 | 559 | 563 | 556 | 556 | 361,000 |
1994/06/09 | 555 | 563 | 555 | 559 | 425,000 |
1994/06/08 | 550 | 558 | 550 | 558 | 258,000 |
1994/06/07 | 555 | 555 | 547 | 548 | 124,000 |
1994/06/06 | 561 | 561 | 552 | 558 | 141,000 |
1994/06/03 | 563 | 565 | 557 | 562 | 576,000 |
1994/06/02 | 559 | 577 | 558 | 562 | 1,051,000 |
1994/06/01 | 550 | 559 | 546 | 558 | 549,000 |
1994/05/31 | 548 | 550 | 546 | 547 | 234,000 |
1994/05/30 | 546 | 549 | 544 | 546 | 651,000 |
1994/05/27 | 539 | 539 | 533 | 539 | 321,000 |
1994/05/26 | 538 | 538 | 532 | 533 | 100,000 |
1994/05/25 | 535 | 541 | 532 | 532 | 538,000 |
1994/05/24 | 532 | 534 | 530 | 530 | 317,000 |
1994/05/23 | 530 | 533 | 527 | 529 | 150,000 |
1994/05/20 | 526 | 530 | 526 | 526 | 154,000 |
1994/05/19 | 526 | 527 | 526 | 526 | 153,000 |
1994/05/18 | 535 | 535 | 526 | 526 | 173,000 |
1994/05/17 | 526 | 530 | 520 | 527 | 258,000 |
1994/05/16 | 530 | 535 | 526 | 526 | 424,000 |
1994/05/13 | 525 | 531 | 523 | 525 | 366,000 |
1994/05/12 | 512 | 526 | 512 | 522 | 193,000 |
1994/05/11 | 519 | 527 | 518 | 520 | 129,000 |
1994/05/10 | 506 | 518 | 506 | 516 | 132,000 |
1994/05/09 | 520 | 520 | 507 | 515 | 81,000 |
1994/05/06 | 509 | 525 | 509 | 520 | 135,000 |
1994/05/02 | 508 | 510 | 507 | 510 | 66,000 |
1994/04/28 | 515 | 515 | 510 | 515 | 113,000 |
1994/04/27 | 511 | 512 | 506 | 512 | 74,000 |
1994/04/26 | 508 | 510 | 505 | 510 | 161,000 |
1994/04/25 | 512 | 514 | 503 | 513 | 305,000 |
1994/04/22 | 508 | 508 | 501 | 502 | 142,000 |
1994/04/21 | 495 | 500 | 495 | 498 | 91,000 |
1994/04/20 | 511 | 515 | 498 | 500 | 116,000 |
1994/04/19 | 510 | 522 | 507 | 514 | 93,000 |
1994/04/18 | 522 | 529 | 520 | 520 | 268,000 |
1994/04/15 | 500 | 526 | 496 | 524 | 391,000 |
1994/04/14 | 494 | 500 | 494 | 500 | 197,000 |
1994/04/13 | 485 | 500 | 480 | 499 | 58,000 |
1994/04/12 | 478 | 485 | 478 | 480 | 138,000 |
1994/04/11 | 485 | 485 | 475 | 478 | 117,000 |
1994/04/08 | 485 | 488 | 471 | 485 | 159,000 |
1994/04/07 | 490 | 490 | 475 | 480 | 92,000 |
1994/04/06 | 488 | 492 | 485 | 485 | 126,000 |
1994/04/05 | 474 | 485 | 471 | 485 | 97,000 |
1994/04/04 | 480 | 480 | 474 | 474 | 104,000 |
1994/04/01 | 480 | 490 | 480 | 480 | 117,000 |
1994/03/31 | 480 | 490 | 480 | 480 | 60,000 |
1994/03/30 | 495 | 495 | 485 | 485 | 117,000 |
1994/03/29 | 507 | 510 | 501 | 501 | 93,000 |
1994/03/28 | 500 | 505 | 500 | 502 | 81,000 |
1994/03/25 | 502 | 508 | 500 | 508 | 84,000 |
1994/03/24 | 515 | 515 | 500 | 503 | 119,000 |
1994/03/23 | 511 | 511 | 502 | 505 | 89,000 |
1994/03/22 | 505 | 509 | 500 | 501 | 120,000 |
1994/03/18 | 519 | 519 | 508 | 511 | 210,000 |
1994/03/17 | 514 | 518 | 510 | 515 | 112,000 |
1994/03/16 | 510 | 519 | 506 | 515 | 140,000 |
1994/03/15 | 512 | 515 | 505 | 510 | 134,000 |
1994/03/14 | 512 | 515 | 506 | 512 | 271,000 |
1994/03/11 | 515 | 515 | 505 | 510 | 143,000 |
1994/03/10 | 515 | 516 | 501 | 506 | 80,000 |
1994/03/09 | 503 | 505 | 498 | 505 | 147,000 |
1994/03/08 | 507 | 510 | 503 | 509 | 114,000 |
1994/03/07 | 511 | 515 | 505 | 505 | 91,000 |
1994/03/04 | 509 | 517 | 501 | 517 | 402,000 |
1994/03/03 | 527 | 527 | 510 | 511 | 85,000 |
1994/03/02 | 531 | 538 | 516 | 517 | 77,000 |
1994/03/01 | 536 | 540 | 530 | 530 | 164,000 |
1994/02/28 | 524 | 538 | 524 | 538 | 186,000 |
1994/02/25 | 532 | 532 | 516 | 521 | 122,000 |
1994/02/24 | 515 | 530 | 515 | 530 | 132,000 |
1994/02/23 | 524 | 524 | 511 | 515 | 69,000 |
1994/02/22 | 516 | 520 | 510 | 514 | 146,000 |
1994/02/21 | 493 | 513 | 491 | 513 | 41,000 |
1994/02/18 | 497 | 510 | 497 | 503 | 66,000 |
1994/02/17 | 502 | 510 | 499 | 499 | 268,000 |
1994/02/16 | 500 | 525 | 500 | 510 | 280,000 |
1994/02/15 | 495 | 510 | 495 | 510 | 179,000 |
1994/02/14 | 520 | 530 | 510 | 525 | 88,000 |
1994/02/10 | 529 | 530 | 526 | 529 | 259,000 |
1994/02/09 | 544 | 548 | 522 | 528 | 223,000 |
1994/02/08 | 538 | 550 | 538 | 541 | 320,000 |
1994/02/07 | 540 | 540 | 533 | 533 | 157,000 |
1994/02/04 | 540 | 550 | 536 | 542 | 120,000 |
1994/02/03 | 550 | 565 | 540 | 543 | 342,000 |
1994/02/02 | 546 | 560 | 545 | 560 | 334,000 |
1994/02/01 | 570 | 570 | 555 | 556 | 684,000 |
1994/01/31 | 541 | 563 | 532 | 560 | 1,186,000 |
1994/01/28 | 509 | 513 | 498 | 502 | 174,000 |
1994/01/27 | 525 | 530 | 506 | 515 | 598,000 |
1994/01/26 | 497 | 515 | 494 | 515 | 630,000 |
1994/01/25 | 483 | 492 | 475 | 492 | 183,000 |
1994/01/24 | 470 | 478 | 461 | 478 | 160,000 |
1994/01/21 | 498 | 510 | 491 | 510 | 279,000 |
1994/01/20 | 504 | 504 | 485 | 501 | 308,000 |
1994/01/19 | 491 | 505 | 482 | 500 | 219,000 |
1994/01/18 | 503 | 503 | 490 | 491 | 52,000 |
1994/01/17 | 485 | 500 | 483 | 494 | 170,000 |
1994/01/14 | 486 | 494 | 483 | 494 | 230,000 |
1994/01/13 | 500 | 501 | 481 | 481 | 259,000 |
1994/01/12 | 493 | 498 | 487 | 498 | 484,000 |
1994/01/11 | 470 | 495 | 470 | 493 | 425,000 |
1994/01/10 | 452 | 460 | 452 | 460 | 202,000 |
1994/01/07 | 440 | 440 | 433 | 433 | 89,000 |
1994/01/06 | 433 | 447 | 432 | 435 | 152,000 |
1994/01/05 | 426 | 437 | 423 | 430 | 91,000 |
1994/01/04 | 429 | 430 | 421 | 430 | 36,000 |