日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1999/12/30 94 94 91 92 183,000
1999/12/29 96 97 95 95 288,000
1999/12/28 96 98 96 96 137,000
1999/12/27 102 102 95 96 222,000
1999/12/24 98 98 94 95 387,000
1999/12/22 96 98 94 95 359,000
1999/12/21 96 96 94 94 332,000
1999/12/20 95 101 95 96 239,000
1999/12/17 96 98 95 95 201,000
1999/12/16 98 101 97 97 160,000
1999/12/15 100 101 99 100 241,000
1999/12/14 102 102 100 100 105,000
1999/12/13 105 105 100 102 199,000
1999/12/10 104 104 100 104 428,000
1999/12/09 101 101 100 100 179,000
1999/12/08 101 103 101 102 275,000
1999/12/07 103 104 101 103 117,000
1999/12/06 105 109 103 104 187,000
1999/12/03 105 106 101 103 135,000
1999/12/02 104 105 101 101 402,000
1999/12/01 105 109 105 105 156,000
1999/11/30 104 105 103 103 258,000
1999/11/29 104 110 103 106 118,000
1999/11/26 105 110 103 106 175,000
1999/11/25 114 114 105 105 218,000
1999/11/24 118 118 105 110 172,000
1999/11/22 120 120 115 118 222,000
1999/11/19 111 118 111 118 326,000
1999/11/18 120 122 115 115 435,000
1999/11/17 104 126 103 122 711,000
1999/11/16 92 100 92 100 503,000
1999/11/15 95 97 92 93 594,000
1999/11/12 95 98 95 97 634,000
1999/11/11 98 100 95 95 716,000
1999/11/10 101 104 99 99 626,000
1999/11/09 108 108 103 105 259,000
1999/11/08 110 111 108 109 128,000
1999/11/05 112 113 110 110 293,000
1999/11/04 112 114 111 112 206,000
1999/11/02 111 113 110 113 225,000
1999/11/01 112 112 110 110 236,000
1999/10/29 112 114 111 113 133,000
1999/10/28 111 112 111 111 114,000
1999/10/27 112 112 110 111 235,000
1999/10/26 113 115 112 112 129,000
1999/10/25 115 115 112 113 199,000
1999/10/22 111 115 110 112 223,000
1999/10/21 115 115 110 110 118,000
1999/10/20 115 115 111 112 193,000
1999/10/19 112 115 112 115 424,000
1999/10/18 111 115 110 115 115,000
1999/10/15 118 118 115 116 225,000
1999/10/14 119 120 118 118 180,000
1999/10/13 120 121 119 120 102,000
1999/10/12 125 125 120 123 124,000
1999/10/08 120 123 120 123 417,000
1999/10/07 122 123 120 121 215,000
1999/10/06 121 122 121 122 67,000
1999/10/05 122 124 121 121 223,000
1999/10/04 128 128 121 121 146,000
1999/10/01 122 127 121 126 148,000
1999/09/30 122 128 120 125 216,000
1999/09/29 120 122 120 122 169,000
1999/09/28 125 128 120 121 309,000
1999/09/27 121 126 121 125 115,000
1999/09/24 124 124 120 124 387,000
1999/09/22 126 126 120 124 411,000
1999/09/21 125 128 123 128 242,000
1999/09/20 128 130 123 128 227,000
1999/09/17 121 123 120 123 253,000
1999/09/16 121 121 119 121 302,000
1999/09/14 124 124 120 121 327,000
1999/09/13 125 129 124 125 361,000
1999/09/10 130 130 124 125 672,000
1999/09/09 132 133 129 129 323,000
1999/09/08 134 135 130 132 326,000
1999/09/07 135 138 133 135 324,000
1999/09/06 138 139 135 137 118,000
1999/09/03 140 140 132 137 411,000
1999/09/02 141 142 140 140 182,000
1999/09/01 144 145 140 144 92,000
1999/08/31 143 150 140 140 175,000
1999/08/30 147 150 147 148 96,000
1999/08/27 150 159 147 157 317,000
1999/08/26 154 154 148 148 173,000
1999/08/25 153 155 146 152 207,000
1999/08/24 156 158 150 150 378,000
1999/08/23 155 159 150 151 536,000
1999/08/20 135 139 131 135 178,000
1999/08/19 139 139 135 135 72,000
1999/08/18 136 139 136 139 115,000
1999/08/17 135 141 135 139 90,000
1999/08/16 137 139 133 139 190,000
1999/08/13 136 137 135 137 86,000
1999/08/12 135 138 135 137 56,000
1999/08/11 140 140 136 136 103,000
1999/08/10 134 139 132 139 162,000
1999/08/09 130 138 130 132 171,000
1999/08/06 132 132 130 131 275,000
1999/08/05 138 139 131 132 353,000
1999/08/04 145 145 135 138 211,000
1999/08/03 145 145 131 140 395,000
1999/08/02 150 150 141 144 222,000
1999/07/30 152 154 150 150 357,000
1999/07/29 155 157 154 154 172,000
1999/07/28 155 158 155 155 250,000
1999/07/27 159 160 155 156 160,000
1999/07/26 162 163 157 159 186,000
1999/07/23 157 160 155 156 311,000
1999/07/22 157 160 156 157 266,000
1999/07/21 156 165 156 162 131,000
1999/07/19 156 157 153 153 447,000
1999/07/16 158 164 156 157 317,000
1999/07/15 160 164 155 155 426,000
1999/07/14 160 162 160 160 292,000
1999/07/13 168 170 160 160 247,000
1999/07/12 170 170 165 170 332,000
1999/07/09 174 175 167 170 540,000
1999/07/08 169 177 166 173 1,637,000
1999/07/07 160 164 158 164 670,000
1999/07/06 160 162 158 159 432,000
1999/07/05 160 163 156 160 311,000
1999/07/02 160 160 153 156 421,000
1999/07/01 155 157 152 152 553,000
1999/06/30 158 158 155 156 210,000
1999/06/29 160 161 155 156 119,000
1999/06/28 156 160 155 158 207,000
1999/06/25 155 158 155 156 221,000
1999/06/24 160 161 158 160 244,000
1999/06/23 163 163 160 160 342,000
1999/06/22 165 165 160 163 198,000
1999/06/21 163 165 161 164 213,000
1999/06/18 163 164 160 160 304,000
1999/06/17 164 164 162 163 340,000
1999/06/16 162 164 160 162 335,000
1999/06/15 162 164 160 160 331,000
1999/06/14 170 170 162 165 288,000
1999/06/11 170 170 160 162 352,000
1999/06/10 164 165 160 162 144,000
1999/06/09 160 160 157 158 181,000
1999/06/08 164 164 160 160 104,000
1999/06/07 160 165 160 164 128,000
1999/06/04 160 165 160 161 107,000
1999/06/03 167 168 162 163 196,000
1999/06/02 160 169 159 167 340,000
1999/06/01 159 160 155 158 465,000
1999/05/31 165 165 157 159 341,000
1999/05/28 153 156 150 155 343,000
1999/05/27 161 163 156 159 483,000
1999/05/26 163 167 160 161 497,000
1999/05/25 174 174 166 167 423,000
1999/05/24 178 180 177 177 344,000
1999/05/21 178 178 173 178 483,000
1999/05/20 179 182 172 178 592,000
1999/05/19 186 188 177 181 1,425,000
1999/05/18 183 191 182 184 2,861,000
1999/05/17 182 186 180 180 1,769,000
1999/05/14 179 187 175 185 3,051,000
1999/05/13 178 179 166 173 1,215,000
1999/05/12 177 182 173 176 2,655,000
1999/05/11 164 185 162 172 5,516,000
1999/05/10 155 160 151 160 560,000
1999/05/07 153 155 150 150 307,000
1999/05/06 148 153 146 151 193,000
1999/04/30 150 150 146 146 232,000
1999/04/28 149 149 146 148 402,000
1999/04/27 153 154 149 149 399,000
1999/04/26 154 155 152 152 370,000
1999/04/23 155 158 150 154 775,000
1999/04/22 158 160 150 150 370,000
1999/04/21 164 165 158 160 1,092,000
1999/04/20 155 164 155 160 1,363,000
1999/04/19 155 157 152 156 694,000
1999/04/16 155 157 150 152 692,000
1999/04/15 156 158 152 152 939,000
1999/04/14 160 162 150 155 3,219,000
1999/04/13 130 149 130 149 2,258,000
1999/04/12 131 131 126 127 450,000
1999/04/09 125 130 125 126 519,000
1999/04/08 122 125 122 123 239,000
1999/04/07 120 125 120 124 213,000
1999/04/06 124 125 120 125 209,000
1999/04/05 125 125 122 122 326,000
1999/04/02 122 126 122 125 307,000
1999/04/01 123 125 122 122 203,000
1999/03/31 120 125 120 123 223,000
1999/03/30 126 130 122 124 127,000
1999/03/29 135 135 125 129 149,000
1999/03/26 129 132 126 126 175,000
1999/03/25 125 127 122 127 406,000
1999/03/24 130 132 123 123 365,000
1999/03/23 134 134 129 129 477,000
1999/03/19 126 131 126 128 326,000
1999/03/18 130 135 123 123 557,000
1999/03/17 140 145 126 129 1,380,000
1999/03/16 120 138 120 136 1,458,000
1999/03/15 118 120 115 118 422,000
1999/03/12 112 117 112 117 571,000
1999/03/11 105 111 104 108 472,000
1999/03/10 101 103 101 103 332,000
1999/03/09 101 101 97 101 297,000
1999/03/08 105 105 101 102 224,000
1999/03/05 100 103 99 102 351,000
1999/03/04 102 102 100 101 249,000
1999/03/03 101 104 101 103 147,000
1999/03/02 103 105 102 102 164,000
1999/03/01 104 104 103 103 104,000
1999/02/26 104 104 101 104 152,000
1999/02/25 101 104 101 103 298,000
1999/02/24 106 106 101 101 330,000
1999/02/23 109 109 101 107 811,000
1999/02/22 109 109 107 109 88,000
1999/02/19 110 110 109 109 111,000
1999/02/18 115 115 109 110 79,000
1999/02/17 111 113 110 112 93,000
1999/02/16 109 114 108 113 47,000
1999/02/15 110 110 107 107 67,000
1999/02/12 110 110 105 110 155,000
1999/02/10 107 108 107 107 144,000
1999/02/09 109 112 108 109 259,000
1999/02/08 107 109 107 109 147,000
1999/02/05 110 111 106 107 230,000
1999/02/04 114 114 111 112 34,000
1999/02/03 115 115 111 113 67,000
1999/02/02 120 121 116 116 56,000
1999/02/01 123 123 120 121 61,000
1999/01/29 121 122 119 120 92,000
1999/01/28 119 122 117 122 150,000
1999/01/27 118 122 116 116 458,000
1999/01/26 111 116 111 113 308,000
1999/01/25 111 116 109 111 137,000
1999/01/22 108 110 108 109 221,000
1999/01/21 107 109 106 108 165,000
1999/01/20 108 109 106 108 71,000
1999/01/19 108 109 105 108 84,000
1999/01/18 110 111 107 108 119,000
1999/01/14 110 111 106 110 347,000
1999/01/13 111 115 110 111 162,000
1999/01/12 111 112 110 111 104,000
1999/01/11 111 113 110 111 149,000
1999/01/08 114 115 110 110 152,000
1999/01/07 118 120 114 114 121,000
1999/01/06 115 119 114 119 145,000
1999/01/05 120 120 115 115 142,000
1999/01/04 120 120 119 119 50,000

このページの先頭へ