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
2004/12/30 98 99 98 99 425,000
2004/12/29 99 100 97 98 1,687,000
2004/12/28 99 99 96 97 1,581,000
2004/12/27 95 101 94 99 8,267,000
2004/12/24 94 95 93 94 516,000
2004/12/22 95 95 92 94 1,440,000
2004/12/21 93 94 92 94 1,214,000
2004/12/20 91 92 90 92 1,259,000
2004/12/17 90 92 90 90 757,000
2004/12/16 92 92 90 90 552,000
2004/12/15 89 92 89 91 933,000
2004/12/14 89 90 87 89 744,000
2004/12/13 91 92 90 90 875,000
2004/12/10 93 93 91 91 804,000
2004/12/09 94 95 91 93 939,000
2004/12/08 95 95 92 93 1,285,000
2004/12/07 95 96 95 95 502,000
2004/12/06 96 96 95 95 272,000
2004/12/03 96 97 95 96 439,000
2004/12/02 96 97 95 97 400,000
2004/12/01 96 96 95 96 656,000
2004/11/30 97 97 96 96 353,000
2004/11/29 96 97 96 96 517,000
2004/11/26 96 97 95 95 583,000
2004/11/25 95 96 95 95 404,000
2004/11/24 96 96 95 95 501,000
2004/11/22 97 97 95 96 651,000
2004/11/19 97 98 96 96 547,000
2004/11/18 98 99 96 96 1,087,000
2004/11/17 98 98 97 97 391,000
2004/11/16 99 99 97 97 680,000
2004/11/15 98 99 97 99 1,865,000
2004/11/12 97 99 97 98 754,000
2004/11/11 99 99 97 97 574,000
2004/11/10 98 100 98 99 980,000
2004/11/09 98 99 97 98 495,000
2004/11/08 99 100 98 98 374,000
2004/11/05 100 100 98 100 947,000
2004/11/04 102 103 99 99 1,792,000
2004/11/02 99 102 98 100 2,587,000
2004/11/01 96 99 96 98 937,000
2004/10/29 100 100 95 96 1,580,000
2004/10/28 100 100 98 99 936,000
2004/10/27 100 101 98 99 1,363,000
2004/10/26 100 101 99 101 1,302,000
2004/10/25 103 104 99 99 4,086,000
2004/10/22 99 100 98 98 2,447,000
2004/10/21 104 105 99 100 3,536,000
2004/10/20 106 108 102 103 6,208,000
2004/10/19 100 106 100 104 5,276,000
2004/10/18 102 103 98 98 2,179,000
2004/10/15 97 101 95 100 3,416,000
2004/10/14 102 103 99 99 3,673,000
2004/10/13 105 109 102 103 4,090,000
2004/10/12 109 110 104 106 3,386,000
2004/10/08 108 113 106 107 8,732,000
2004/10/07 104 118 104 110 23,540,000
2004/10/06 102 104 102 102 1,098,000
2004/10/05 105 105 101 101 1,138,000
2004/10/04 103 105 102 104 1,486,000
2004/10/01 97 103 97 103 2,466,000
2004/09/30 98 99 97 97 406,000
2004/09/29 99 99 96 97 603,000
2004/09/28 97 98 96 98 231,000
2004/09/27 99 99 96 98 584,000
2004/09/24 95 98 94 98 522,000
2004/09/22 98 99 95 97 502,000
2004/09/21 97 98 97 97 378,000
2004/09/17 98 99 97 97 696,000
2004/09/16 99 100 98 98 852,000
2004/09/15 103 104 101 101 612,000
2004/09/14 104 105 103 104 772,000
2004/09/13 104 105 102 104 773,000
2004/09/10 103 107 102 104 1,698,000
2004/09/09 105 106 103 103 584,000
2004/09/08 107 108 105 106 677,000
2004/09/07 110 110 106 106 2,502,000
2004/09/06 105 110 104 110 3,906,000
2004/09/03 102 106 102 103 2,811,000
2004/09/02 99 102 98 101 1,056,000
2004/09/01 100 100 99 99 407,000
2004/08/31 100 101 98 100 926,000
2004/08/30 98 102 97 102 1,742,000
2004/08/27 95 97 94 97 1,025,000
2004/08/26 95 97 94 94 1,571,000
2004/08/25 91 92 90 92 423,000
2004/08/24 90 91 89 90 438,000
2004/08/23 92 92 90 90 879,000
2004/08/20 88 89 86 89 583,000
2004/08/19 85 88 85 88 358,000
2004/08/18 87 87 84 86 386,000
2004/08/17 88 88 86 86 139,000
2004/08/16 87 88 85 86 450,000
2004/08/13 88 88 86 88 306,000
2004/08/12 90 91 88 88 410,000
2004/08/11 91 92 89 90 856,000
2004/08/10 87 90 85 88 936,000
2004/08/09 83 86 83 86 473,000
2004/08/06 87 87 85 86 547,000
2004/08/05 90 90 88 88 473,000
2004/08/04 91 91 87 90 848,000
2004/08/03 93 94 90 92 452,000
2004/08/02 93 94 92 94 213,000
2004/07/30 92 94 92 94 530,000
2004/07/29 95 95 92 94 686,000
2004/07/28 95 96 93 95 713,000
2004/07/27 97 98 92 92 736,000
2004/07/26 98 99 97 97 619,000
2004/07/23 100 101 99 100 396,000
2004/07/22 99 100 99 99 285,000
2004/07/21 99 101 98 101 362,000
2004/07/20 101 101 99 99 770,000
2004/07/16 101 102 100 102 412,000
2004/07/15 102 103 101 101 568,000
2004/07/14 105 106 102 102 1,720,000
2004/07/13 103 104 102 102 436,000
2004/07/12 104 105 102 102 862,000
2004/07/09 100 103 99 102 1,581,000
2004/07/08 102 103 100 100 870,000
2004/07/07 104 104 101 101 1,117,000
2004/07/06 102 105 102 104 1,202,000
2004/07/05 104 104 102 102 815,000
2004/07/02 104 106 104 105 467,000
2004/07/01 108 109 105 106 602,000
2004/06/30 109 109 107 108 851,000
2004/06/29 108 110 107 110 1,587,000
2004/06/28 105 108 105 108 789,000
2004/06/25 105 105 103 104 589,000
2004/06/24 104 104 103 104 491,000
2004/06/23 106 106 103 103 650,000
2004/06/22 106 107 104 105 613,000
2004/06/21 106 108 105 105 969,000
2004/06/18 109 109 106 106 723,000
2004/06/17 110 111 108 109 973,000
2004/06/16 111 113 110 111 717,000
2004/06/15 112 113 109 110 1,055,000
2004/06/14 112 114 112 112 1,810,000
2004/06/11 110 111 108 109 3,058,000
2004/06/10 105 110 105 106 5,129,000
2004/06/09 104 106 102 105 2,146,000
2004/06/08 104 105 102 104 1,135,000
2004/06/07 100 104 100 102 1,096,000
2004/06/04 102 105 101 101 1,013,000
2004/06/03 106 107 103 103 616,000
2004/06/02 106 107 105 105 133,000
2004/06/01 106 108 104 106 749,000
2004/05/31 105 106 104 105 492,000
2004/05/28 109 109 105 107 550,000
2004/05/27 107 109 106 109 462,000
2004/05/26 111 113 108 108 590,000
2004/05/25 110 110 106 109 797,000
2004/05/24 110 115 109 112 1,982,000
2004/05/21 103 109 103 109 1,176,000
2004/05/20 106 109 102 104 1,929,000
2004/05/19 99 106 98 102 1,402,000
2004/05/18 85 97 85 94 1,357,000
2004/05/17 99 99 86 89 1,450,000
2004/05/14 100 102 99 100 716,000
2004/05/13 105 106 103 103 693,000
2004/05/12 103 107 103 107 948,000
2004/05/11 94 103 94 101 2,152,000
2004/05/10 110 111 80 100 2,484,000
2004/05/07 110 115 110 113 739,000
2004/05/06 116 117 111 111 886,000
2004/04/30 113 116 111 115 2,077,000
2004/04/28 113 118 113 117 1,583,000
2004/04/27 113 114 106 113 2,575,000
2004/04/26 123 123 117 117 1,604,000
2004/04/23 127 127 123 124 1,212,000
2004/04/22 127 130 126 126 1,812,000
2004/04/21 126 130 124 127 1,198,000
2004/04/20 130 130 123 126 2,218,000
2004/04/19 131 132 120 129 2,827,000
2004/04/16 140 140 130 133 4,493,000
2004/04/15 145 149 127 130 8,889,000
2004/04/14 130 142 128 138 12,343,000
2004/04/13 133 135 127 128 8,024,000
2004/04/12 120 126 120 126 8,923,000
2004/04/09 123 124 114 117 8,829,000
2004/04/08 115 127 114 126 27,480,000
2004/04/07 105 113 104 112 5,919,000
2004/04/06 107 107 104 106 907,000
2004/04/05 108 109 105 106 1,684,000
2004/04/02 108 109 106 107 1,426,000
2004/04/01 107 111 105 110 2,053,000
2004/03/31 104 107 102 105 3,070,000
2004/03/30 109 110 107 108 1,095,000
2004/03/29 112 114 110 110 1,360,000
2004/03/26 117 117 113 113 1,854,000
2004/03/25 118 118 113 114 3,221,000
2004/03/24 111 117 110 117 8,058,000
2004/03/23 108 111 107 110 2,308,000
2004/03/22 108 110 106 110 2,205,000
2004/03/19 108 110 103 108 4,121,000
2004/03/18 118 122 105 109 15,655,000
2004/03/17 108 114 107 112 15,944,000
2004/03/16 99 107 98 103 16,046,000
2004/03/15 87 98 87 96 7,329,000
2004/03/12 87 88 86 86 1,068,000
2004/03/11 90 90 88 89 904,000
2004/03/10 93 94 90 91 2,646,000
2004/03/09 86 92 86 92 3,760,000
2004/03/08 84 87 83 85 2,297,000
2004/03/05 85 85 81 84 871,000
2004/03/04 84 86 84 84 1,306,000
2004/03/03 81 84 80 83 1,746,000
2004/03/02 81 82 79 80 520,000
2004/03/01 78 81 77 80 972,000
2004/02/27 76 78 76 78 362,000
2004/02/26 77 77 76 77 319,000
2004/02/25 78 78 76 76 252,000
2004/02/24 78 78 76 76 169,000
2004/02/23 77 78 76 78 277,000
2004/02/20 79 79 76 76 648,000
2004/02/19 79 79 77 77 250,000
2004/02/18 79 80 78 78 373,000
2004/02/17 80 80 78 79 425,000
2004/02/16 76 80 76 80 750,000
2004/02/13 77 77 75 76 166,000
2004/02/12 76 77 75 75 207,000
2004/02/10 76 77 75 75 230,000
2004/02/09 77 78 77 77 261,000
2004/02/06 76 78 76 78 210,000
2004/02/05 75 77 75 76 232,000
2004/02/04 80 80 76 77 372,000
2004/02/03 82 82 79 81 292,000
2004/02/02 80 82 79 80 347,000
2004/01/30 80 82 80 80 363,000
2004/01/29 81 82 78 80 607,000
2004/01/28 84 84 82 83 658,000
2004/01/27 86 86 84 84 599,000
2004/01/26 86 89 84 84 2,254,000
2004/01/23 86 86 83 85 1,389,000
2004/01/22 85 88 84 86 2,643,000
2004/01/21 86 88 83 83 1,399,000
2004/01/20 87 89 85 87 1,971,000
2004/01/19 87 89 85 85 1,590,000
2004/01/16 86 88 85 87 2,118,000
2004/01/15 84 92 82 86 8,242,000
2004/01/14 86 87 81 82 2,624,000
2004/01/13 75 83 75 83 5,529,000
2004/01/09 77 77 75 76 354,000
2004/01/08 75 77 74 75 642,000
2004/01/07 72 76 72 75 708,000
2004/01/06 77 79 73 73 887,000
2004/01/05 81 81 76 78 789,000

このページの先頭へ