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
2003/12/30 77 78 76 77 986,000
2003/12/29 69 74 69 74 1,991,000
2003/12/26 67 69 65 67 589,000
2003/12/25 61 69 60 69 1,743,000
2003/12/24 63 63 60 61 519,000
2003/12/22 64 64 61 62 907,000
2003/12/19 63 65 63 64 488,000
2003/12/18 65 66 64 65 621,000
2003/12/17 66 69 66 66 433,000
2003/12/16 68 69 65 66 688,000
2003/12/15 69 71 68 69 324,000
2003/12/12 68 70 66 66 1,145,000
2003/12/11 65 68 65 66 471,000
2003/12/10 69 69 66 66 721,000
2003/12/09 69 70 67 67 377,000
2003/12/08 69 71 68 69 439,000
2003/12/05 70 72 69 71 360,000
2003/12/04 73 74 69 70 824,000
2003/12/03 70 72 69 72 595,000
2003/12/02 75 76 71 71 906,000
2003/12/01 64 72 64 72 1,552,000
2003/11/28 78 78 73 73 535,000
2003/11/27 79 80 75 76 841,000
2003/11/26 79 80 78 79 1,482,000
2003/11/25 77 84 75 81 4,012,000
2003/11/21 66 72 65 72 2,016,000
2003/11/20 66 68 63 66 1,481,000
2003/11/19 67 67 64 66 1,551,000
2003/11/18 63 68 62 66 2,573,000
2003/11/17 72 74 65 66 2,629,000
2003/11/14 83 83 80 80 578,000
2003/11/13 81 83 81 83 658,000
2003/11/12 79 83 78 79 1,400,000
2003/11/11 90 90 63 81 3,976,000
2003/11/10 93 93 90 91 1,004,000
2003/11/07 93 94 91 94 1,699,000
2003/11/06 98 99 95 95 1,348,000
2003/11/05 101 102 98 99 883,000
2003/11/04 101 104 99 101 1,019,000
2003/10/31 105 105 101 102 1,119,000
2003/10/30 105 107 103 104 1,627,000
2003/10/29 104 106 102 105 1,420,000
2003/10/28 104 105 102 102 1,318,000
2003/10/27 103 104 98 102 2,233,000
2003/10/24 105 108 103 104 2,166,000
2003/10/23 106 109 103 104 3,181,000
2003/10/22 115 115 108 109 5,079,000
2003/10/21 118 122 109 116 16,915,000
2003/10/20 101 115 101 113 11,574,000
2003/10/17 102 102 99 101 1,264,000
2003/10/16 102 103 101 101 1,178,000
2003/10/15 102 103 99 102 1,900,000
2003/10/14 103 104 100 102 2,261,000
2003/10/10 105 106 102 103 3,528,000
2003/10/09 101 106 100 104 8,546,000
2003/10/08 97 100 95 98 1,971,000
2003/10/07 99 100 95 97 2,122,000
2003/10/06 104 104 98 99 3,894,000
2003/10/03 98 103 96 101 6,179,000
2003/10/02 96 98 94 96 2,113,000
2003/10/01 95 97 93 94 1,956,000
2003/09/30 101 102 95 99 2,243,000
2003/09/29 102 106 96 98 4,675,000
2003/09/26 88 103 88 103 4,904,000
2003/09/25 99 99 88 91 6,630,000
2003/09/24 110 123 96 104 16,112,000
2003/09/22 93 108 91 103 14,875,000
2003/09/19 83 89 80 88 8,505,000
2003/09/18 75 81 74 80 4,071,000
2003/09/17 83 85 76 76 9,898,000
2003/09/16 69 78 68 78 10,293,000
2003/09/12 62 69 62 64 11,969,000
2003/09/11 59 61 56 61 4,054,000
2003/09/10 56 59 54 59 3,421,000
2003/09/09 53 56 52 56 2,111,000
2003/09/08 53 53 52 53 451,000
2003/09/05 52 53 51 53 793,000
2003/09/04 53 54 52 53 561,000
2003/09/03 56 56 53 54 1,036,000
2003/09/02 56 57 55 55 1,127,000
2003/09/01 55 57 55 56 1,903,000
2003/08/29 57 58 55 55 1,232,000
2003/08/28 55 60 55 57 5,618,000
2003/08/27 54 55 53 54 1,217,000
2003/08/26 54 54 53 53 877,000
2003/08/25 54 55 53 54 1,331,000
2003/08/22 53 54 51 53 1,465,000
2003/08/21 54 55 52 53 5,138,000
2003/08/20 48 52 46 51 5,863,000
2003/08/19 47 48 46 48 977,000
2003/08/18 46 47 46 47 519,000
2003/08/15 46 47 45 45 324,000
2003/08/14 46 46 45 45 350,000
2003/08/13 46 46 45 45 440,000
2003/08/12 46 47 45 46 534,000
2003/08/11 46 47 46 46 630,000
2003/08/08 47 47 45 47 586,000
2003/08/07 46 47 45 45 607,000
2003/08/06 46 47 46 46 487,000
2003/08/05 47 47 46 47 515,000
2003/08/04 48 48 47 47 620,000
2003/08/01 48 49 47 47 862,000
2003/07/31 49 49 48 48 277,000
2003/07/30 48 49 48 49 197,000
2003/07/29 48 49 47 48 577,000
2003/07/28 48 49 47 47 845,000
2003/07/25 48 48 47 47 537,000
2003/07/24 47 48 46 47 606,000
2003/07/23 47 47 45 47 567,000
2003/07/22 45 47 45 46 347,000
2003/07/18 44 47 44 47 1,013,000
2003/07/17 47 47 45 45 1,491,000
2003/07/16 49 50 47 47 1,999,000
2003/07/15 49 51 45 49 6,145,000
2003/07/14 54 55 53 54 964,000
2003/07/11 55 55 54 54 230,000
2003/07/10 54 56 54 56 381,000
2003/07/09 55 56 54 54 553,000
2003/07/08 56 57 55 56 913,000
2003/07/07 57 57 56 57 912,000
2003/07/04 55 57 55 57 849,000
2003/07/03 59 59 56 56 1,285,000
2003/07/02 58 59 57 59 1,132,000
2003/07/01 58 58 57 57 567,000
2003/06/30 59 59 57 59 642,000
2003/06/27 57 59 57 59 929,000
2003/06/26 58 59 56 57 1,530,000
2003/06/25 60 60 58 58 948,000
2003/06/24 60 61 59 60 1,075,000
2003/06/23 62 62 60 60 1,195,000
2003/06/20 62 62 60 60 1,731,000
2003/06/19 61 66 61 62 6,118,000
2003/06/18 56 60 56 59 3,970,000
2003/06/17 57 58 56 56 1,624,000
2003/06/16 56 57 55 56 1,142,000
2003/06/13 55 56 54 55 2,160,000
2003/06/12 56 56 54 55 2,271,000
2003/06/11 52 55 51 54 4,448,000
2003/06/10 53 55 51 53 6,281,000
2003/06/09 56 58 55 58 1,175,000
2003/06/06 54 55 54 55 298,000
2003/06/05 55 55 54 55 377,000
2003/06/04 54 55 53 55 187,000
2003/06/03 55 55 54 55 193,000
2003/06/02 54 55 53 55 310,000
2003/05/30 55 55 54 55 188,000
2003/05/29 55 56 54 56 247,000
2003/05/28 55 55 54 55 257,000
2003/05/27 55 56 54 54 317,000
2003/05/26 54 56 54 55 539,000
2003/05/23 54 54 52 54 1,108,000
2003/05/22 58 59 50 54 1,511,000
2003/05/21 57 60 57 57 1,431,000
2003/05/20 57 57 55 56 586,000
2003/05/19 56 57 54 55 716,000
2003/05/16 54 57 53 56 1,635,000
2003/05/15 54 54 53 53 311,000
2003/05/14 54 55 51 53 716,000
2003/05/13 52 54 52 53 403,000
2003/05/12 50 52 50 52 280,000
2003/05/09 51 52 50 50 417,000
2003/05/08 52 53 51 51 197,000
2003/05/07 55 55 52 52 307,000
2003/05/06 52 57 52 54 1,461,000
2003/05/02 50 52 50 52 506,000
2003/05/01 49 51 48 51 405,000
2003/04/30 49 50 47 48 372,000
2003/04/28 51 52 49 50 326,000
2003/04/25 51 52 50 51 478,000
2003/04/24 51 52 51 51 355,000
2003/04/23 53 54 50 51 593,000
2003/04/22 55 56 50 52 855,000
2003/04/21 50 54 48 54 1,210,000
2003/04/18 50 50 49 49 282,000
2003/04/17 50 51 49 50 286,000
2003/04/16 51 51 50 50 250,000
2003/04/15 52 52 50 50 325,000
2003/04/14 52 53 50 51 349,000
2003/04/11 49 53 49 52 990,000
2003/04/10 51 52 49 50 743,000
2003/04/09 54 54 50 52 1,117,000
2003/04/08 62 62 53 54 4,694,000
2003/04/07 46 62 46 58 9,653,000
2003/04/04 44 45 43 44 570,000
2003/04/03 44 44 43 44 338,000
2003/04/02 44 45 43 44 471,000
2003/04/01 42 44 42 44 447,000
2003/03/31 43 44 42 42 416,000
2003/03/28 43 44 42 43 358,000
2003/03/27 43 44 43 43 509,000
2003/03/26 45 45 43 45 593,000
2003/03/25 46 46 43 45 1,582,000
2003/03/24 45 48 44 46 2,749,000
2003/03/20 45 46 43 45 7,748,000
2003/03/19 55 56 53 54 368,000
2003/03/18 55 56 54 56 351,000
2003/03/17 55 55 53 53 531,000
2003/03/14 56 58 56 56 633,000
2003/03/13 56 58 56 56 307,000
2003/03/12 53 56 52 56 583,000
2003/03/11 53 55 50 53 953,000
2003/03/10 59 59 55 56 765,000
2003/03/07 60 61 59 59 721,000
2003/03/06 61 63 61 61 457,000
2003/03/05 62 63 61 62 307,000
2003/03/04 63 63 61 63 464,000
2003/03/03 64 64 61 63 736,000
2003/02/28 61 63 60 62 539,000
2003/02/27 58 60 57 60 315,000
2003/02/26 59 61 58 60 739,000
2003/02/25 62 62 59 60 1,661,000
2003/02/24 66 68 63 64 5,155,000
2003/02/21 61 67 61 64 4,270,000
2003/02/20 59 60 58 60 1,135,000
2003/02/19 58 59 57 59 714,000
2003/02/18 58 59 56 58 1,038,000
2003/02/17 57 59 56 58 2,532,000
2003/02/14 52 53 51 53 648,000
2003/02/13 53 53 51 52 736,000
2003/02/12 50 53 50 52 796,000
2003/02/10 49 50 48 49 197,000
2003/02/07 50 50 48 50 266,000
2003/02/06 50 50 49 49 403,000
2003/02/05 49 50 48 50 296,000
2003/02/04 50 50 48 49 222,000
2003/02/03 46 49 46 48 372,000
2003/01/31 47 48 46 46 296,000
2003/01/30 47 49 47 47 258,000
2003/01/29 49 50 48 49 240,000
2003/01/28 49 50 48 48 339,000
2003/01/27 50 51 48 48 711,000
2003/01/24 50 51 49 49 517,000
2003/01/23 51 52 49 51 932,000
2003/01/22 54 54 52 53 1,140,000
2003/01/21 50 52 48 51 2,021,000
2003/01/20 46 49 45 49 1,123,000
2003/01/17 45 46 44 44 719,000
2003/01/16 42 43 41 43 510,000
2003/01/15 42 43 41 42 229,000
2003/01/14 42 42 41 42 334,000
2003/01/10 41 42 41 41 127,000
2003/01/09 41 42 41 42 107,000
2003/01/08 41 42 41 42 63,000
2003/01/07 43 43 41 42 294,000
2003/01/06 43 43 41 42 113,000

このページの先頭へ