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 |
|---|---|---|---|---|---|
| 2005/12/30 | 222 | 223 | 220 | 222 | 1,704,000 |
| 2005/12/29 | 224 | 227 | 223 | 224 | 4,963,000 |
| 2005/12/28 | 218 | 224 | 217 | 222 | 4,421,000 |
| 2005/12/27 | 221 | 224 | 219 | 223 | 6,663,000 |
| 2005/12/26 | 236 | 237 | 226 | 227 | 8,388,000 |
| 2005/12/22 | 232 | 239 | 220 | 231 | 22,771,000 |
| 2005/12/21 | 212 | 227 | 212 | 224 | 29,373,000 |
| 2005/12/20 | 209 | 211 | 206 | 209 | 6,722,000 |
| 2005/12/19 | 207 | 214 | 206 | 208 | 11,328,000 |
| 2005/12/16 | 207 | 208 | 203 | 206 | 8,785,000 |
| 2005/12/15 | 203 | 212 | 201 | 208 | 19,329,000 |
| 2005/12/14 | 201 | 204 | 201 | 203 | 5,348,000 |
| 2005/12/13 | 203 | 204 | 199 | 200 | 4,323,000 |
| 2005/12/12 | 200 | 203 | 199 | 203 | 5,655,000 |
| 2005/12/09 | 195 | 200 | 194 | 198 | 3,370,000 |
| 2005/12/08 | 199 | 199 | 191 | 192 | 4,726,000 |
| 2005/12/07 | 199 | 202 | 198 | 199 | 4,683,000 |
| 2005/12/06 | 203 | 204 | 199 | 199 | 4,771,000 |
| 2005/12/05 | 204 | 205 | 201 | 202 | 6,383,000 |
| 2005/12/02 | 206 | 207 | 201 | 203 | 7,808,000 |
| 2005/12/01 | 200 | 205 | 198 | 205 | 13,536,000 |
| 2005/11/30 | 199 | 202 | 197 | 198 | 7,279,000 |
| 2005/11/29 | 189 | 198 | 189 | 196 | 4,561,000 |
| 2005/11/28 | 190 | 191 | 188 | 190 | 1,106,000 |
| 2005/11/25 | 184 | 191 | 182 | 190 | 2,168,000 |
| 2005/11/24 | 195 | 196 | 186 | 189 | 2,665,000 |
| 2005/11/22 | 193 | 196 | 191 | 196 | 1,968,000 |
| 2005/11/21 | 195 | 196 | 192 | 193 | 2,465,000 |
| 2005/11/18 | 200 | 200 | 193 | 195 | 4,005,000 |
| 2005/11/17 | 201 | 202 | 195 | 199 | 4,214,000 |
| 2005/11/16 | 191 | 200 | 188 | 199 | 4,434,000 |
| 2005/11/15 | 195 | 198 | 192 | 195 | 2,872,000 |
| 2005/11/14 | 205 | 206 | 198 | 200 | 2,359,000 |
| 2005/11/11 | 198 | 204 | 198 | 203 | 2,906,000 |
| 2005/11/10 | 204 | 205 | 192 | 200 | 4,835,000 |
| 2005/11/09 | 212 | 212 | 207 | 208 | 4,069,000 |
| 2005/11/08 | 216 | 217 | 209 | 212 | 6,666,000 |
| 2005/11/07 | 206 | 208 | 202 | 208 | 6,228,000 |
| 2005/11/04 | 206 | 210 | 201 | 203 | 9,022,000 |
| 2005/11/02 | 194 | 203 | 193 | 202 | 13,130,000 |
| 2005/11/01 | 189 | 192 | 188 | 191 | 4,053,000 |
| 2005/10/31 | 188 | 190 | 187 | 187 | 5,892,000 |
| 2005/10/28 | 182 | 185 | 180 | 184 | 3,816,000 |
| 2005/10/27 | 181 | 184 | 180 | 183 | 7,320,000 |
| 2005/10/26 | 174 | 180 | 171 | 178 | 7,491,000 |
| 2005/10/25 | 172 | 177 | 172 | 175 | 5,751,000 |
| 2005/10/24 | 167 | 171 | 167 | 171 | 1,204,000 |
| 2005/10/21 | 163 | 169 | 163 | 169 | 1,303,000 |
| 2005/10/20 | 170 | 171 | 166 | 167 | 1,246,000 |
| 2005/10/19 | 172 | 172 | 169 | 169 | 821,000 |
| 2005/10/18 | 172 | 172 | 169 | 172 | 1,356,000 |
| 2005/10/17 | 173 | 173 | 170 | 171 | 1,434,000 |
| 2005/10/14 | 172 | 172 | 170 | 171 | 997,000 |
| 2005/10/13 | 171 | 173 | 170 | 173 | 1,170,000 |
| 2005/10/12 | 176 | 176 | 171 | 172 | 3,535,000 |
| 2005/10/11 | 170 | 174 | 170 | 174 | 4,575,000 |
| 2005/10/07 | 166 | 172 | 166 | 171 | 3,393,000 |
| 2005/10/06 | 170 | 170 | 166 | 166 | 1,971,000 |
| 2005/10/05 | 173 | 174 | 170 | 170 | 1,578,000 |
| 2005/10/04 | 177 | 179 | 172 | 175 | 2,550,000 |
| 2005/10/03 | 170 | 173 | 168 | 173 | 2,644,000 |
| 2005/09/30 | 179 | 179 | 174 | 174 | 2,875,000 |
| 2005/09/29 | 180 | 183 | 177 | 179 | 4,237,000 |
| 2005/09/28 | 182 | 183 | 179 | 181 | 3,886,000 |
| 2005/09/27 | 184 | 184 | 178 | 184 | 3,927,000 |
| 2005/09/26 | 185 | 188 | 180 | 182 | 5,528,000 |
| 2005/09/22 | 173 | 181 | 172 | 181 | 6,422,000 |
| 2005/09/21 | 190 | 193 | 177 | 181 | 17,574,000 |
| 2005/09/20 | 172 | 186 | 172 | 186 | 19,576,000 |
| 2005/09/16 | 165 | 169 | 162 | 169 | 13,365,000 |
| 2005/09/15 | 155 | 166 | 155 | 166 | 17,312,000 |
| 2005/09/14 | 155 | 158 | 153 | 154 | 13,373,000 |
| 2005/09/13 | 152 | 158 | 149 | 157 | 24,001,000 |
| 2005/09/12 | 146 | 147 | 143 | 145 | 2,039,000 |
| 2005/09/09 | 143 | 144 | 141 | 143 | 1,668,000 |
| 2005/09/08 | 144 | 145 | 142 | 143 | 1,337,000 |
| 2005/09/07 | 147 | 148 | 144 | 146 | 2,686,000 |
| 2005/09/06 | 147 | 150 | 146 | 147 | 10,240,000 |
| 2005/09/05 | 144 | 147 | 143 | 147 | 3,075,000 |
| 2005/09/02 | 145 | 146 | 143 | 143 | 2,518,000 |
| 2005/09/01 | 144 | 147 | 143 | 145 | 6,167,000 |
| 2005/08/31 | 143 | 143 | 141 | 142 | 1,925,000 |
| 2005/08/30 | 143 | 144 | 141 | 143 | 1,717,000 |
| 2005/08/29 | 143 | 143 | 140 | 142 | 1,347,000 |
| 2005/08/26 | 143 | 144 | 140 | 143 | 3,078,000 |
| 2005/08/25 | 144 | 144 | 141 | 143 | 3,288,000 |
| 2005/08/24 | 146 | 147 | 145 | 145 | 2,126,000 |
| 2005/08/23 | 148 | 149 | 146 | 146 | 3,550,000 |
| 2005/08/22 | 147 | 148 | 144 | 147 | 5,013,000 |
| 2005/08/19 | 147 | 147 | 144 | 147 | 5,799,000 |
| 2005/08/18 | 150 | 152 | 146 | 147 | 38,740,000 |
| 2005/08/17 | 133 | 143 | 132 | 143 | 16,433,000 |
| 2005/08/16 | 131 | 136 | 131 | 135 | 10,373,000 |
| 2005/08/15 | 129 | 131 | 128 | 130 | 1,109,000 |
| 2005/08/12 | 131 | 132 | 129 | 129 | 1,623,000 |
| 2005/08/11 | 130 | 131 | 129 | 130 | 970,000 |
| 2005/08/10 | 127 | 131 | 127 | 130 | 2,320,000 |
| 2005/08/09 | 126 | 128 | 126 | 126 | 1,362,000 |
| 2005/08/08 | 123 | 126 | 122 | 125 | 2,148,000 |
| 2005/08/05 | 125 | 129 | 124 | 124 | 2,477,000 |
| 2005/08/04 | 127 | 127 | 125 | 126 | 646,000 |
| 2005/08/03 | 128 | 128 | 126 | 127 | 978,000 |
| 2005/08/02 | 130 | 130 | 127 | 127 | 1,103,000 |
| 2005/08/01 | 129 | 130 | 128 | 130 | 688,000 |
| 2005/07/29 | 131 | 131 | 129 | 129 | 739,000 |
| 2005/07/28 | 130 | 131 | 129 | 130 | 1,340,000 |
| 2005/07/27 | 130 | 132 | 129 | 132 | 1,628,000 |
| 2005/07/26 | 129 | 130 | 128 | 129 | 1,008,000 |
| 2005/07/25 | 131 | 132 | 129 | 130 | 1,621,000 |
| 2005/07/22 | 131 | 132 | 130 | 130 | 943,000 |
| 2005/07/21 | 133 | 133 | 131 | 131 | 1,301,000 |
| 2005/07/20 | 130 | 137 | 130 | 133 | 8,778,000 |
| 2005/07/19 | 127 | 130 | 126 | 130 | 1,591,000 |
| 2005/07/15 | 125 | 127 | 125 | 127 | 610,000 |
| 2005/07/14 | 125 | 127 | 125 | 126 | 533,000 |
| 2005/07/13 | 126 | 127 | 125 | 125 | 697,000 |
| 2005/07/12 | 128 | 129 | 126 | 127 | 994,000 |
| 2005/07/11 | 128 | 129 | 127 | 129 | 583,000 |
| 2005/07/08 | 128 | 129 | 127 | 127 | 794,000 |
| 2005/07/07 | 128 | 130 | 127 | 129 | 1,072,000 |
| 2005/07/06 | 130 | 130 | 127 | 127 | 1,509,000 |
| 2005/07/05 | 130 | 131 | 129 | 129 | 1,348,000 |
| 2005/07/04 | 131 | 132 | 130 | 131 | 697,000 |
| 2005/07/01 | 131 | 132 | 130 | 131 | 1,016,000 |
| 2005/06/30 | 132 | 133 | 130 | 131 | 1,829,000 |
| 2005/06/29 | 133 | 134 | 132 | 132 | 900,000 |
| 2005/06/28 | 131 | 133 | 131 | 133 | 1,108,000 |
| 2005/06/27 | 133 | 133 | 130 | 131 | 2,129,000 |
| 2005/06/24 | 132 | 134 | 131 | 134 | 1,505,000 |
| 2005/06/23 | 136 | 138 | 133 | 134 | 4,052,000 |
| 2005/06/22 | 134 | 136 | 133 | 136 | 2,630,000 |
| 2005/06/21 | 136 | 137 | 134 | 135 | 4,479,000 |
| 2005/06/20 | 133 | 139 | 131 | 137 | 14,403,000 |
| 2005/06/17 | 133 | 134 | 130 | 131 | 2,225,000 |
| 2005/06/16 | 131 | 133 | 130 | 133 | 4,002,000 |
| 2005/06/15 | 129 | 131 | 129 | 130 | 1,325,000 |
| 2005/06/14 | 132 | 132 | 129 | 129 | 1,379,000 |
| 2005/06/13 | 133 | 134 | 131 | 132 | 2,175,000 |
| 2005/06/10 | 130 | 132 | 129 | 130 | 2,173,000 |
| 2005/06/09 | 132 | 134 | 128 | 129 | 4,126,000 |
| 2005/06/08 | 132 | 134 | 130 | 131 | 3,523,000 |
| 2005/06/07 | 134 | 135 | 131 | 133 | 3,452,000 |
| 2005/06/06 | 127 | 135 | 127 | 135 | 4,958,000 |
| 2005/06/03 | 128 | 129 | 126 | 129 | 1,401,000 |
| 2005/06/02 | 131 | 131 | 128 | 128 | 2,762,000 |
| 2005/06/01 | 127 | 132 | 126 | 130 | 4,873,000 |
| 2005/05/31 | 124 | 128 | 123 | 127 | 3,699,000 |
| 2005/05/30 | 121 | 125 | 121 | 125 | 2,391,000 |
| 2005/05/27 | 119 | 120 | 118 | 119 | 630,000 |
| 2005/05/26 | 120 | 122 | 118 | 118 | 1,744,000 |
| 2005/05/25 | 123 | 123 | 119 | 121 | 1,605,000 |
| 2005/05/24 | 125 | 125 | 123 | 123 | 1,195,000 |
| 2005/05/23 | 125 | 127 | 123 | 125 | 4,100,000 |
| 2005/05/20 | 115 | 130 | 114 | 127 | 10,531,000 |
| 2005/05/19 | 114 | 116 | 114 | 115 | 689,000 |
| 2005/05/18 | 113 | 115 | 112 | 113 | 685,000 |
| 2005/05/17 | 117 | 118 | 111 | 112 | 1,177,000 |
| 2005/05/16 | 118 | 119 | 116 | 117 | 585,000 |
| 2005/05/13 | 120 | 120 | 118 | 118 | 519,000 |
| 2005/05/12 | 120 | 122 | 119 | 119 | 511,000 |
| 2005/05/11 | 119 | 120 | 118 | 119 | 328,000 |
| 2005/05/10 | 122 | 122 | 120 | 120 | 621,000 |
| 2005/05/09 | 124 | 124 | 121 | 121 | 1,392,000 |
| 2005/05/06 | 119 | 122 | 119 | 121 | 1,203,000 |
| 2005/05/02 | 116 | 119 | 116 | 118 | 589,000 |
| 2005/04/28 | 117 | 118 | 115 | 116 | 701,000 |
| 2005/04/27 | 116 | 117 | 115 | 117 | 1,434,000 |
| 2005/04/26 | 120 | 120 | 118 | 118 | 473,000 |
| 2005/04/25 | 120 | 120 | 118 | 119 | 539,000 |
| 2005/04/22 | 122 | 123 | 119 | 119 | 1,433,000 |
| 2005/04/21 | 115 | 119 | 114 | 119 | 2,232,000 |
| 2005/04/20 | 121 | 124 | 120 | 121 | 2,730,000 |
| 2005/04/19 | 115 | 118 | 115 | 118 | 1,425,000 |
| 2005/04/18 | 116 | 117 | 113 | 113 | 2,550,000 |
| 2005/04/15 | 120 | 122 | 118 | 121 | 1,740,000 |
| 2005/04/14 | 122 | 124 | 121 | 123 | 1,457,000 |
| 2005/04/13 | 125 | 126 | 121 | 125 | 2,676,000 |
| 2005/04/12 | 128 | 128 | 124 | 125 | 1,750,000 |
| 2005/04/11 | 131 | 131 | 128 | 128 | 1,088,000 |
| 2005/04/08 | 132 | 132 | 131 | 131 | 1,165,000 |
| 2005/04/07 | 134 | 134 | 131 | 132 | 1,249,000 |
| 2005/04/06 | 131 | 134 | 130 | 134 | 2,258,000 |
| 2005/04/05 | 132 | 132 | 130 | 131 | 651,000 |
| 2005/04/04 | 131 | 132 | 131 | 131 | 897,000 |
| 2005/04/01 | 133 | 133 | 131 | 133 | 1,151,000 |
| 2005/03/31 | 132 | 133 | 130 | 133 | 1,288,000 |
| 2005/03/30 | 130 | 134 | 129 | 130 | 2,014,000 |
| 2005/03/29 | 135 | 136 | 130 | 131 | 1,795,000 |
| 2005/03/28 | 130 | 135 | 129 | 134 | 2,174,000 |
| 2005/03/25 | 137 | 138 | 132 | 134 | 3,111,000 |
| 2005/03/24 | 141 | 142 | 138 | 139 | 2,948,000 |
| 2005/03/23 | 143 | 144 | 140 | 141 | 3,269,000 |
| 2005/03/22 | 145 | 148 | 143 | 144 | 9,127,000 |
| 2005/03/18 | 141 | 144 | 141 | 142 | 5,340,000 |
| 2005/03/17 | 139 | 143 | 139 | 141 | 4,170,000 |
| 2005/03/16 | 141 | 142 | 139 | 141 | 2,223,000 |
| 2005/03/15 | 142 | 144 | 140 | 142 | 8,098,000 |
| 2005/03/14 | 138 | 139 | 136 | 139 | 2,315,000 |
| 2005/03/11 | 137 | 139 | 136 | 137 | 3,058,000 |
| 2005/03/10 | 137 | 138 | 136 | 136 | 1,886,000 |
| 2005/03/09 | 136 | 138 | 135 | 137 | 2,011,000 |
| 2005/03/08 | 137 | 138 | 136 | 137 | 1,971,000 |
| 2005/03/07 | 138 | 142 | 136 | 137 | 6,631,000 |
| 2005/03/04 | 137 | 138 | 135 | 136 | 4,969,000 |
| 2005/03/03 | 135 | 139 | 135 | 138 | 20,504,000 |
| 2005/03/02 | 132 | 133 | 129 | 130 | 3,350,000 |
| 2005/03/01 | 128 | 132 | 127 | 132 | 3,943,000 |
| 2005/02/28 | 127 | 129 | 126 | 128 | 2,379,000 |
| 2005/02/25 | 128 | 128 | 126 | 128 | 1,199,000 |
| 2005/02/24 | 127 | 128 | 126 | 128 | 1,100,000 |
| 2005/02/23 | 126 | 127 | 125 | 126 | 1,644,000 |
| 2005/02/22 | 127 | 128 | 126 | 127 | 1,008,000 |
| 2005/02/21 | 129 | 130 | 126 | 128 | 2,013,000 |
| 2005/02/18 | 128 | 131 | 128 | 129 | 1,109,000 |
| 2005/02/17 | 130 | 131 | 128 | 129 | 1,550,000 |
| 2005/02/16 | 133 | 134 | 129 | 130 | 3,612,000 |
| 2005/02/15 | 133 | 137 | 132 | 133 | 11,948,000 |
| 2005/02/14 | 128 | 133 | 128 | 131 | 6,895,000 |
| 2005/02/10 | 127 | 128 | 126 | 128 | 1,705,000 |
| 2005/02/09 | 126 | 127 | 125 | 127 | 1,682,000 |
| 2005/02/08 | 127 | 128 | 126 | 126 | 998,000 |
| 2005/02/07 | 128 | 128 | 126 | 127 | 1,551,000 |
| 2005/02/04 | 129 | 129 | 125 | 126 | 2,378,000 |
| 2005/02/03 | 130 | 131 | 128 | 130 | 2,727,000 |
| 2005/02/02 | 130 | 131 | 129 | 129 | 2,683,000 |
| 2005/02/01 | 132 | 133 | 128 | 129 | 3,698,000 |
| 2005/01/31 | 129 | 134 | 129 | 131 | 6,928,000 |
| 2005/01/28 | 130 | 130 | 128 | 128 | 2,727,000 |
| 2005/01/27 | 128 | 131 | 128 | 130 | 6,695,000 |
| 2005/01/26 | 129 | 129 | 127 | 128 | 4,287,000 |
| 2005/01/25 | 132 | 132 | 126 | 129 | 14,888,000 |
| 2005/01/24 | 126 | 132 | 124 | 131 | 54,274,000 |
| 2005/01/21 | 120 | 121 | 117 | 118 | 2,711,000 |
| 2005/01/20 | 118 | 120 | 116 | 120 | 5,084,000 |
| 2005/01/19 | 120 | 121 | 118 | 119 | 4,625,000 |
| 2005/01/18 | 118 | 123 | 117 | 121 | 12,904,000 |
| 2005/01/17 | 118 | 119 | 117 | 118 | 2,900,000 |
| 2005/01/14 | 116 | 118 | 115 | 118 | 5,077,000 |
| 2005/01/13 | 120 | 121 | 115 | 117 | 12,119,000 |
| 2005/01/12 | 115 | 121 | 114 | 121 | 14,340,000 |
| 2005/01/11 | 115 | 117 | 113 | 116 | 7,276,000 |
| 2005/01/07 | 118 | 120 | 112 | 113 | 22,893,000 |
| 2005/01/06 | 102 | 114 | 101 | 113 | 13,871,000 |
| 2005/01/05 | 101 | 102 | 99 | 102 | 2,661,000 |
| 2005/01/04 | 100 | 101 | 98 | 101 | 969,000 |