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
2001/12/28 60 62 60 61 86,000
2001/12/27 56 60 56 60 273,000
2001/12/26 56 57 55 56 116,000
2001/12/25 58 59 55 56 434,000
2001/12/21 58 58 56 58 418,000
2001/12/20 53 55 52 54 245,000
2001/12/19 52 54 52 53 372,000
2001/12/18 52 55 52 54 198,000
2001/12/17 53 57 52 57 261,000
2001/12/14 52 58 52 57 550,000
2001/12/13 55 60 54 58 333,000
2001/12/12 55 57 55 57 236,000
2001/12/11 58 59 57 57 229,000
2001/12/10 54 65 52 58 921,000
2001/12/07 57 57 53 53 856,000
2001/12/06 65 66 55 58 592,000
2001/12/05 65 65 63 65 229,000
2001/12/04 64 65 63 65 185,000
2001/12/03 67 67 64 66 168,000
2001/11/30 67 67 66 67 113,000
2001/11/29 69 69 67 68 137,000
2001/11/28 73 73 67 70 443,000
2001/11/27 75 79 74 76 517,000
2001/11/26 71 72 70 72 400,000
2001/11/22 67 69 66 69 254,000
2001/11/21 65 66 64 66 153,000
2001/11/20 65 65 65 65 57,000
2001/11/19 65 66 65 65 90,000
2001/11/16 65 66 65 65 72,000
2001/11/15 65 66 64 66 81,000
2001/11/14 65 65 64 65 81,000
2001/11/13 64 65 63 65 85,000
2001/11/12 64 65 64 65 149,000
2001/11/09 67 68 64 64 115,000
2001/11/08 69 69 67 68 111,000
2001/11/07 69 70 68 70 176,000
2001/11/06 70 70 69 69 99,000
2001/11/05 68 70 68 70 178,000
2001/11/02 68 70 67 68 182,000
2001/11/01 69 69 66 68 162,000
2001/10/31 69 70 69 70 79,000
2001/10/30 70 71 69 70 106,000
2001/10/29 71 72 70 71 79,000
2001/10/26 71 72 69 71 166,000
2001/10/25 69 71 69 71 311,000
2001/10/24 67 69 67 69 217,000
2001/10/23 70 70 66 70 394,000
2001/10/22 64 67 63 67 99,000
2001/10/19 63 64 62 64 139,000
2001/10/18 65 65 63 64 166,000
2001/10/17 65 66 64 66 278,000
2001/10/16 67 67 65 66 96,000
2001/10/15 66 67 65 67 146,000
2001/10/12 67 68 66 67 150,000
2001/10/11 65 67 65 67 207,000
2001/10/10 68 68 65 65 194,000
2001/10/09 68 69 67 69 227,000
2001/10/05 70 70 68 69 144,000
2001/10/04 70 70 68 70 297,000
2001/10/03 70 71 69 69 361,000
2001/10/02 70 71 69 69 76,000
2001/10/01 69 71 68 70 179,000
2001/09/28 73 73 70 72 149,000
2001/09/27 71 72 70 71 90,000
2001/09/26 74 74 70 73 49,000
2001/09/25 75 75 72 72 257,000
2001/09/21 71 73 69 71 232,000
2001/09/20 71 71 69 71 172,000
2001/09/19 70 74 70 71 79,000
2001/09/18 70 73 70 70 394,000
2001/09/17 73 73 67 70 314,000
2001/09/14 75 78 73 75 323,000
2001/09/13 68 74 68 74 276,000
2001/09/12 65 76 65 68 502,000
2001/09/11 80 81 75 80 515,000
2001/09/10 82 82 80 82 165,000
2001/09/07 82 85 81 84 117,000
2001/09/06 84 89 80 87 169,000
2001/09/05 89 89 85 85 172,000
2001/09/04 85 87 80 85 319,000
2001/09/03 90 91 87 87 226,000
2001/08/31 87 92 86 92 683,000
2001/08/30 94 94 88 92 797,000
2001/08/29 96 102 94 96 2,965,000
2001/08/28 87 95 87 95 902,000
2001/08/27 87 89 86 86 679,000
2001/08/24 82 85 82 85 377,000
2001/08/23 81 82 79 81 373,000
2001/08/22 78 79 76 79 187,000
2001/08/21 80 80 78 78 84,000
2001/08/20 78 82 78 79 362,000
2001/08/17 83 84 75 77 1,264,000
2001/08/16 78 86 78 83 445,000
2001/08/15 78 78 77 78 66,000
2001/08/14 78 78 76 76 58,000
2001/08/13 77 78 75 78 63,000
2001/08/10 77 78 75 76 62,000
2001/08/09 77 77 75 75 63,000
2001/08/08 78 78 76 78 104,000
2001/08/07 74 77 74 77 45,000
2001/08/06 75 76 74 75 65,000
2001/08/03 76 77 76 76 48,000
2001/08/02 75 78 74 77 77,000
2001/08/01 77 77 74 76 64,000
2001/07/31 75 77 75 77 50,000
2001/07/30 76 77 73 74 116,000
2001/07/27 75 77 75 76 74,000
2001/07/26 77 77 75 75 101,000
2001/07/25 78 78 76 76 190,000
2001/07/24 75 77 75 77 158,000
2001/07/23 76 78 75 78 345,000
2001/07/19 76 77 75 75 146,000
2001/07/18 77 78 76 76 91,000
2001/07/17 77 78 76 77 49,000
2001/07/16 80 80 77 79 62,000
2001/07/13 79 79 77 79 75,000
2001/07/12 77 80 77 79 46,000
2001/07/11 77 78 76 78 68,000
2001/07/10 81 81 78 80 56,000
2001/07/09 81 82 77 80 111,000
2001/07/06 82 82 80 82 150,000
2001/07/05 85 85 82 82 51,000
2001/07/04 82 85 82 82 56,000
2001/07/03 86 87 81 83 463,000
2001/07/02 82 85 82 83 119,000
2001/06/29 84 85 82 85 146,000
2001/06/28 84 85 82 84 129,000
2001/06/27 87 87 84 85 175,000
2001/06/26 86 87 84 87 225,000
2001/06/25 84 87 83 86 537,000
2001/06/22 79 80 77 80 269,000
2001/06/21 77 77 75 77 86,000
2001/06/20 75 77 75 75 135,000
2001/06/19 78 78 75 77 138,000
2001/06/18 76 77 75 77 89,000
2001/06/15 75 77 72 74 136,000
2001/06/14 75 76 75 75 37,000
2001/06/13 76 77 74 76 136,000
2001/06/12 79 79 76 78 88,000
2001/06/11 78 79 76 79 72,000
2001/06/08 79 79 77 77 358,000
2001/06/07 77 77 76 77 66,000
2001/06/06 78 78 76 77 71,000
2001/06/05 77 79 77 78 48,000
2001/06/04 79 80 77 77 95,000
2001/06/01 81 81 78 79 145,000
2001/05/31 79 81 78 80 79,000
2001/05/30 81 82 79 79 68,000
2001/05/29 81 82 81 81 98,000
2001/05/28 82 82 79 79 66,000
2001/05/25 82 83 81 82 169,000
2001/05/24 81 81 80 81 133,000
2001/05/23 81 82 80 80 253,000
2001/05/22 81 82 80 81 119,000
2001/05/21 81 83 81 83 85,000
2001/05/18 84 85 82 83 74,000
2001/05/17 81 84 81 84 114,000
2001/05/16 84 84 82 82 90,000
2001/05/15 83 85 83 85 40,000
2001/05/14 86 86 84 85 104,000
2001/05/11 87 87 85 86 52,000
2001/05/10 86 87 85 87 63,000
2001/05/09 85 86 83 86 152,000
2001/05/08 92 93 87 89 187,000
2001/05/07 95 95 91 93 363,000
2001/05/02 99 100 94 96 435,000
2001/05/01 96 102 96 100 742,000
2001/04/27 100 100 94 95 431,000
2001/04/26 97 98 95 97 543,000
2001/04/25 94 95 90 92 775,000
2001/04/24 89 91 87 91 321,000
2001/04/23 92 93 88 89 304,000
2001/04/20 89 90 85 89 305,000
2001/04/19 91 92 88 89 242,000
2001/04/18 90 93 88 90 470,000
2001/04/17 98 98 90 90 1,254,000
2001/04/16 76 98 76 98 788,000
2001/04/13 74 77 74 75 92,000
2001/04/12 75 76 74 75 63,000
2001/04/11 76 76 73 73 257,000
2001/04/10 75 77 75 76 122,000
2001/04/09 76 77 75 75 152,000
2001/04/06 77 78 76 77 143,000
2001/04/05 77 77 74 76 125,000
2001/04/04 74 77 73 77 193,000
2001/04/03 73 75 72 74 96,000
2001/04/02 76 76 73 73 159,000
2001/03/30 77 80 76 76 245,000
2001/03/29 72 77 72 77 284,000
2001/03/28 76 76 73 73 237,000
2001/03/27 75 75 73 75 213,000
2001/03/26 71 76 68 75 631,000
2001/03/23 70 70 67 70 384,000
2001/03/22 63 68 63 68 466,000
2001/03/21 61 68 61 68 478,000
2001/03/19 57 60 57 60 228,000
2001/03/16 58 60 57 57 103,000
2001/03/15 57 58 56 56 84,000
2001/03/14 58 59 58 58 117,000
2001/03/13 60 62 59 60 99,000
2001/03/12 63 63 61 61 53,000
2001/03/09 63 63 60 63 236,000
2001/03/08 61 62 60 61 82,000
2001/03/07 62 62 61 62 60,000
2001/03/06 60 62 60 62 91,000
2001/03/05 60 61 60 60 117,000
2001/03/02 63 63 60 60 153,000
2001/03/01 62 63 62 63 93,000
2001/02/28 64 64 63 63 89,000
2001/02/27 63 64 62 64 112,000
2001/02/26 64 65 62 62 152,000
2001/02/23 60 68 59 66 541,000
2001/02/22 59 59 58 58 86,000
2001/02/21 59 59 58 59 41,000
2001/02/20 58 59 57 59 145,000
2001/02/19 58 59 58 58 56,000
2001/02/16 59 60 58 58 29,000
2001/02/15 58 60 58 59 74,000
2001/02/14 59 60 57 60 50,000
2001/02/13 58 60 57 59 114,000
2001/02/09 57 60 56 59 135,000
2001/02/08 58 58 57 57 41,000
2001/02/07 58 58 58 58 49,000
2001/02/06 58 59 58 58 43,000
2001/02/05 58 58 58 58 91,000
2001/02/02 60 61 59 61 156,000
2001/02/01 61 63 60 60 39,000
2001/01/31 61 63 60 62 127,000
2001/01/30 58 63 58 61 164,000
2001/01/29 58 59 57 58 99,000
2001/01/26 51 63 51 58 573,000
2001/01/25 61 62 50 58 544,000
2001/01/24 60 61 60 60 86,000
2001/01/23 62 62 60 60 222,000
2001/01/22 61 61 60 61 62,000
2001/01/19 61 62 60 61 80,000
2001/01/18 60 63 60 60 244,000
2001/01/17 63 63 60 60 69,000
2001/01/16 61 63 60 63 99,000
2001/01/15 60 62 60 60 64,000
2001/01/12 61 62 60 61 94,000
2001/01/11 60 62 59 59 158,000
2001/01/10 61 62 60 61 139,000
2001/01/09 61 63 60 63 71,000
2001/01/05 62 63 61 61 100,000
2001/01/04 63 63 62 62 32,000

このページの先頭へ