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 |
|---|---|---|---|---|---|
| 2008/12/30 | 40 | 42 | 40 | 42 | 651,000 |
| 2008/12/29 | 41 | 41 | 39 | 40 | 844,000 |
| 2008/12/26 | 42 | 42 | 40 | 41 | 1,013,000 |
| 2008/12/25 | 39 | 42 | 38 | 42 | 1,377,000 |
| 2008/12/24 | 40 | 42 | 38 | 39 | 3,089,000 |
| 2008/12/22 | 42 | 43 | 41 | 41 | 1,774,000 |
| 2008/12/19 | 44 | 44 | 42 | 42 | 1,781,000 |
| 2008/12/18 | 43 | 45 | 43 | 45 | 2,691,000 |
| 2008/12/17 | 46 | 48 | 42 | 44 | 7,016,000 |
| 2008/12/16 | 45 | 47 | 43 | 44 | 11,939,000 |
| 2008/12/15 | 38 | 43 | 37 | 40 | 7,395,000 |
| 2008/12/12 | 38 | 38 | 36 | 37 | 2,761,000 |
| 2008/12/11 | 36 | 38 | 35 | 38 | 1,563,000 |
| 2008/12/10 | 34 | 37 | 33 | 35 | 3,430,000 |
| 2008/12/09 | 33 | 34 | 33 | 33 | 1,351,000 |
| 2008/12/08 | 33 | 34 | 32 | 33 | 1,117,000 |
| 2008/12/05 | 33 | 33 | 32 | 33 | 2,082,000 |
| 2008/12/04 | 34 | 35 | 33 | 33 | 1,157,000 |
| 2008/12/03 | 34 | 35 | 33 | 33 | 1,280,000 |
| 2008/12/02 | 34 | 35 | 33 | 33 | 1,406,000 |
| 2008/12/01 | 37 | 37 | 34 | 35 | 1,146,000 |
| 2008/11/28 | 36 | 37 | 36 | 37 | 811,000 |
| 2008/11/27 | 38 | 38 | 36 | 37 | 840,000 |
| 2008/11/26 | 37 | 38 | 36 | 38 | 982,000 |
| 2008/11/25 | 38 | 38 | 36 | 38 | 1,348,000 |
| 2008/11/21 | 35 | 37 | 34 | 36 | 2,470,000 |
| 2008/11/20 | 37 | 38 | 36 | 36 | 1,908,000 |
| 2008/11/19 | 39 | 40 | 38 | 38 | 1,506,000 |
| 2008/11/18 | 38 | 39 | 38 | 39 | 845,000 |
| 2008/11/17 | 39 | 40 | 38 | 38 | 1,151,000 |
| 2008/11/14 | 40 | 40 | 38 | 40 | 2,126,000 |
| 2008/11/13 | 37 | 39 | 36 | 39 | 2,114,000 |
| 2008/11/12 | 38 | 39 | 37 | 38 | 1,161,000 |
| 2008/11/11 | 40 | 40 | 38 | 38 | 1,428,000 |
| 2008/11/10 | 40 | 42 | 39 | 40 | 2,843,000 |
| 2008/11/07 | 37 | 39 | 36 | 39 | 2,165,000 |
| 2008/11/06 | 39 | 41 | 38 | 39 | 3,295,000 |
| 2008/11/05 | 39 | 43 | 39 | 42 | 4,600,000 |
| 2008/11/04 | 36 | 37 | 35 | 37 | 1,449,000 |
| 2008/10/31 | 36 | 36 | 35 | 35 | 1,369,000 |
| 2008/10/30 | 33 | 36 | 33 | 36 | 2,196,000 |
| 2008/10/29 | 34 | 36 | 33 | 34 | 2,345,000 |
| 2008/10/28 | 31 | 33 | 30 | 33 | 1,952,000 |
| 2008/10/27 | 33 | 34 | 32 | 32 | 1,428,000 |
| 2008/10/24 | 34 | 35 | 33 | 33 | 1,135,000 |
| 2008/10/23 | 34 | 35 | 32 | 35 | 1,953,000 |
| 2008/10/22 | 35 | 36 | 34 | 34 | 974,000 |
| 2008/10/21 | 36 | 37 | 35 | 36 | 1,657,000 |
| 2008/10/20 | 33 | 35 | 32 | 35 | 2,152,000 |
| 2008/10/17 | 36 | 36 | 33 | 33 | 1,754,000 |
| 2008/10/16 | 33 | 35 | 32 | 33 | 2,157,000 |
| 2008/10/15 | 36 | 37 | 35 | 37 | 1,598,000 |
| 2008/10/14 | 37 | 38 | 34 | 37 | 4,737,000 |
| 2008/10/10 | 27 | 29 | 26 | 29 | 2,589,000 |
| 2008/10/09 | 27 | 30 | 27 | 29 | 2,807,000 |
| 2008/10/08 | 30 | 31 | 27 | 29 | 3,948,000 |
| 2008/10/07 | 26 | 32 | 26 | 32 | 6,181,000 |
| 2008/10/06 | 36 | 36 | 31 | 32 | 5,043,000 |
| 2008/10/03 | 39 | 39 | 37 | 38 | 2,029,000 |
| 2008/10/02 | 42 | 42 | 39 | 39 | 2,110,000 |
| 2008/10/01 | 42 | 42 | 41 | 42 | 1,352,000 |
| 2008/09/30 | 39 | 42 | 38 | 41 | 1,868,000 |
| 2008/09/29 | 43 | 45 | 42 | 42 | 1,714,000 |
| 2008/09/26 | 44 | 47 | 43 | 43 | 3,646,000 |
| 2008/09/25 | 43 | 45 | 42 | 44 | 1,886,000 |
| 2008/09/24 | 43 | 43 | 42 | 43 | 1,522,000 |
| 2008/09/22 | 44 | 45 | 43 | 44 | 2,103,000 |
| 2008/09/19 | 43 | 43 | 41 | 42 | 3,335,000 |
| 2008/09/18 | 39 | 42 | 39 | 41 | 1,912,000 |
| 2008/09/17 | 40 | 43 | 39 | 41 | 2,312,000 |
| 2008/09/16 | 37 | 40 | 36 | 39 | 2,292,000 |
| 2008/09/12 | 41 | 42 | 40 | 41 | 2,320,000 |
| 2008/09/11 | 41 | 41 | 39 | 41 | 1,610,000 |
| 2008/09/10 | 40 | 41 | 38 | 40 | 2,200,000 |
| 2008/09/09 | 43 | 43 | 41 | 41 | 2,118,000 |
| 2008/09/08 | 40 | 44 | 40 | 42 | 3,695,000 |
| 2008/09/05 | 33 | 39 | 32 | 39 | 4,615,000 |
| 2008/09/04 | 42 | 43 | 41 | 43 | 2,641,000 |
| 2008/09/03 | 43 | 43 | 42 | 42 | 2,035,000 |
| 2008/09/02 | 45 | 46 | 43 | 43 | 2,170,000 |
| 2008/09/01 | 47 | 47 | 45 | 45 | 1,626,000 |
| 2008/08/29 | 47 | 48 | 46 | 47 | 1,237,000 |
| 2008/08/28 | 47 | 48 | 46 | 47 | 2,262,000 |
| 2008/08/27 | 48 | 48 | 46 | 47 | 1,826,000 |
| 2008/08/26 | 46 | 48 | 46 | 48 | 1,924,000 |
| 2008/08/25 | 47 | 48 | 47 | 47 | 2,244,000 |
| 2008/08/22 | 45 | 47 | 45 | 46 | 1,530,000 |
| 2008/08/21 | 47 | 48 | 45 | 47 | 2,861,000 |
| 2008/08/20 | 44 | 46 | 44 | 46 | 2,307,000 |
| 2008/08/19 | 43 | 45 | 43 | 45 | 1,562,000 |
| 2008/08/18 | 43 | 45 | 42 | 45 | 2,174,000 |
| 2008/08/15 | 42 | 43 | 41 | 42 | 1,945,000 |
| 2008/08/14 | 45 | 46 | 42 | 42 | 2,956,000 |
| 2008/08/13 | 46 | 47 | 45 | 46 | 2,239,000 |
| 2008/08/12 | 48 | 49 | 46 | 46 | 1,489,000 |
| 2008/08/11 | 49 | 50 | 47 | 47 | 2,674,000 |
| 2008/08/08 | 47 | 48 | 45 | 48 | 1,745,000 |
| 2008/08/07 | 50 | 50 | 48 | 48 | 1,777,000 |
| 2008/08/06 | 48 | 50 | 47 | 50 | 3,977,000 |
| 2008/08/05 | 45 | 47 | 45 | 46 | 2,738,000 |
| 2008/08/04 | 50 | 50 | 44 | 44 | 6,349,000 |
| 2008/08/01 | 54 | 54 | 50 | 51 | 3,262,000 |
| 2008/07/31 | 56 | 56 | 54 | 55 | 1,734,000 |
| 2008/07/30 | 55 | 56 | 54 | 56 | 1,558,000 |
| 2008/07/29 | 55 | 55 | 54 | 54 | 2,552,000 |
| 2008/07/28 | 56 | 57 | 55 | 55 | 1,113,000 |
| 2008/07/25 | 57 | 57 | 56 | 57 | 1,837,000 |
| 2008/07/24 | 57 | 58 | 56 | 58 | 2,735,000 |
| 2008/07/23 | 57 | 58 | 55 | 56 | 4,470,000 |
| 2008/07/22 | 57 | 59 | 53 | 55 | 3,452,000 |
| 2008/07/18 | 61 | 61 | 58 | 58 | 1,457,000 |
| 2008/07/17 | 59 | 61 | 58 | 60 | 2,660,000 |
| 2008/07/16 | 57 | 58 | 57 | 58 | 1,448,000 |
| 2008/07/15 | 60 | 60 | 57 | 58 | 3,568,000 |
| 2008/07/14 | 61 | 62 | 60 | 60 | 2,194,000 |
| 2008/07/11 | 61 | 63 | 60 | 62 | 2,254,000 |
| 2008/07/10 | 60 | 63 | 59 | 61 | 3,352,000 |
| 2008/07/09 | 62 | 62 | 60 | 61 | 2,172,000 |
| 2008/07/08 | 62 | 63 | 60 | 60 | 3,169,000 |
| 2008/07/07 | 63 | 64 | 62 | 63 | 1,724,000 |
| 2008/07/04 | 64 | 65 | 62 | 64 | 3,329,000 |
| 2008/07/03 | 63 | 65 | 61 | 64 | 4,295,000 |
| 2008/07/02 | 68 | 68 | 65 | 66 | 3,782,000 |
| 2008/07/01 | 70 | 72 | 66 | 67 | 5,776,000 |
| 2008/06/30 | 71 | 72 | 70 | 70 | 1,877,000 |
| 2008/06/27 | 70 | 73 | 70 | 71 | 3,999,000 |
| 2008/06/26 | 75 | 77 | 74 | 74 | 3,524,000 |
| 2008/06/25 | 77 | 77 | 72 | 75 | 7,888,000 |
| 2008/06/24 | 73 | 78 | 73 | 77 | 7,891,000 |
| 2008/06/23 | 72 | 74 | 70 | 73 | 2,832,000 |
| 2008/06/20 | 76 | 76 | 73 | 73 | 2,080,000 |
| 2008/06/19 | 77 | 78 | 74 | 75 | 4,562,000 |
| 2008/06/18 | 75 | 79 | 75 | 78 | 8,803,000 |
| 2008/06/17 | 73 | 75 | 72 | 74 | 3,537,000 |
| 2008/06/16 | 75 | 76 | 72 | 72 | 5,173,000 |
| 2008/06/13 | 75 | 77 | 72 | 73 | 5,136,000 |
| 2008/06/12 | 74 | 75 | 73 | 74 | 3,701,000 |
| 2008/06/11 | 76 | 77 | 74 | 76 | 4,280,000 |
| 2008/06/10 | 80 | 82 | 75 | 75 | 5,370,000 |
| 2008/06/09 | 78 | 82 | 77 | 79 | 5,549,000 |
| 2008/06/06 | 83 | 85 | 80 | 82 | 13,211,000 |
| 2008/06/05 | 75 | 84 | 74 | 84 | 18,617,000 |
| 2008/06/04 | 72 | 76 | 72 | 76 | 4,324,000 |
| 2008/06/03 | 73 | 74 | 72 | 72 | 2,592,000 |
| 2008/06/02 | 75 | 76 | 73 | 74 | 1,763,000 |
| 2008/05/30 | 75 | 75 | 73 | 75 | 3,520,000 |
| 2008/05/29 | 73 | 76 | 72 | 74 | 4,486,000 |
| 2008/05/28 | 76 | 76 | 72 | 72 | 3,334,000 |
| 2008/05/27 | 74 | 77 | 73 | 74 | 6,561,000 |
| 2008/05/26 | 72 | 75 | 71 | 73 | 4,082,000 |
| 2008/05/23 | 74 | 75 | 71 | 71 | 3,287,000 |
| 2008/05/22 | 72 | 74 | 70 | 73 | 3,502,000 |
| 2008/05/21 | 73 | 75 | 72 | 73 | 3,132,000 |
| 2008/05/20 | 77 | 79 | 74 | 75 | 5,689,000 |
| 2008/05/19 | 73 | 76 | 72 | 76 | 5,040,000 |
| 2008/05/16 | 72 | 73 | 70 | 72 | 3,329,000 |
| 2008/05/15 | 72 | 74 | 71 | 72 | 9,037,000 |
| 2008/05/14 | 68 | 69 | 66 | 68 | 1,697,000 |
| 2008/05/13 | 66 | 68 | 65 | 67 | 3,357,000 |
| 2008/05/12 | 65 | 66 | 65 | 66 | 747,000 |
| 2008/05/09 | 68 | 68 | 65 | 65 | 2,007,000 |
| 2008/05/08 | 70 | 71 | 67 | 67 | 6,968,000 |
| 2008/05/07 | 66 | 66 | 64 | 65 | 1,767,000 |
| 2008/05/02 | 66 | 66 | 63 | 65 | 2,254,000 |
| 2008/05/01 | 66 | 69 | 64 | 65 | 8,455,000 |
| 2008/04/30 | 62 | 64 | 61 | 63 | 2,295,000 |
| 2008/04/28 | 62 | 63 | 62 | 62 | 627,000 |
| 2008/04/25 | 62 | 63 | 61 | 62 | 1,214,000 |
| 2008/04/24 | 63 | 64 | 61 | 62 | 1,070,000 |
| 2008/04/23 | 63 | 64 | 62 | 63 | 1,322,000 |
| 2008/04/22 | 61 | 64 | 60 | 64 | 3,301,000 |
| 2008/04/21 | 61 | 62 | 60 | 60 | 1,311,000 |
| 2008/04/18 | 62 | 62 | 60 | 61 | 620,000 |
| 2008/04/17 | 61 | 62 | 60 | 62 | 1,542,000 |
| 2008/04/16 | 59 | 61 | 59 | 60 | 1,490,000 |
| 2008/04/15 | 60 | 60 | 58 | 59 | 1,098,000 |
| 2008/04/14 | 60 | 61 | 60 | 60 | 836,000 |
| 2008/04/11 | 61 | 62 | 60 | 61 | 1,310,000 |
| 2008/04/10 | 61 | 62 | 61 | 61 | 703,000 |
| 2008/04/09 | 63 | 63 | 61 | 62 | 1,334,000 |
| 2008/04/08 | 63 | 64 | 62 | 63 | 691,000 |
| 2008/04/07 | 63 | 64 | 62 | 64 | 992,000 |
| 2008/04/04 | 64 | 64 | 63 | 63 | 674,000 |
| 2008/04/03 | 65 | 65 | 63 | 65 | 1,197,000 |
| 2008/04/02 | 65 | 66 | 63 | 65 | 2,137,000 |
| 2008/04/01 | 64 | 64 | 63 | 64 | 857,000 |
| 2008/03/31 | 64 | 65 | 63 | 64 | 849,000 |
| 2008/03/28 | 64 | 65 | 63 | 65 | 973,000 |
| 2008/03/27 | 64 | 65 | 64 | 64 | 645,000 |
| 2008/03/26 | 65 | 65 | 64 | 64 | 268,000 |
| 2008/03/25 | 65 | 66 | 64 | 65 | 1,046,000 |
| 2008/03/24 | 64 | 67 | 64 | 65 | 1,328,000 |
| 2008/03/21 | 63 | 66 | 62 | 65 | 2,126,000 |
| 2008/03/19 | 65 | 66 | 63 | 66 | 1,958,000 |
| 2008/03/18 | 61 | 63 | 61 | 63 | 1,872,000 |
| 2008/03/17 | 62 | 63 | 60 | 61 | 2,426,000 |
| 2008/03/14 | 66 | 66 | 64 | 64 | 2,354,000 |
| 2008/03/13 | 67 | 67 | 65 | 65 | 1,449,000 |
| 2008/03/12 | 70 | 71 | 67 | 67 | 2,923,000 |
| 2008/03/11 | 65 | 69 | 64 | 68 | 3,594,000 |
| 2008/03/10 | 69 | 70 | 66 | 66 | 3,511,000 |
| 2008/03/07 | 71 | 73 | 70 | 70 | 3,082,000 |
| 2008/03/06 | 73 | 75 | 72 | 73 | 3,157,000 |
| 2008/03/05 | 76 | 77 | 72 | 73 | 4,590,000 |
| 2008/03/04 | 78 | 79 | 74 | 75 | 16,303,000 |
| 2008/03/03 | 71 | 75 | 69 | 73 | 6,635,000 |
| 2008/02/29 | 72 | 76 | 71 | 72 | 6,726,000 |
| 2008/02/28 | 70 | 72 | 70 | 72 | 1,167,000 |
| 2008/02/27 | 71 | 72 | 70 | 71 | 965,000 |
| 2008/02/26 | 74 | 74 | 70 | 70 | 2,103,000 |
| 2008/02/25 | 69 | 73 | 69 | 72 | 3,688,000 |
| 2008/02/22 | 69 | 70 | 68 | 68 | 1,022,000 |
| 2008/02/21 | 68 | 70 | 68 | 69 | 1,447,000 |
| 2008/02/20 | 69 | 70 | 67 | 67 | 1,573,000 |
| 2008/02/19 | 71 | 71 | 68 | 68 | 2,602,000 |
| 2008/02/18 | 71 | 72 | 70 | 70 | 2,348,000 |
| 2008/02/15 | 68 | 71 | 68 | 70 | 2,738,000 |
| 2008/02/14 | 68 | 70 | 67 | 70 | 2,866,000 |
| 2008/02/13 | 67 | 68 | 66 | 66 | 1,910,000 |
| 2008/02/12 | 66 | 68 | 65 | 66 | 2,669,000 |
| 2008/02/08 | 69 | 71 | 67 | 68 | 3,712,000 |
| 2008/02/07 | 71 | 71 | 68 | 69 | 3,125,000 |
| 2008/02/06 | 73 | 74 | 70 | 70 | 4,594,000 |
| 2008/02/05 | 74 | 76 | 73 | 76 | 2,508,000 |
| 2008/02/04 | 75 | 76 | 73 | 75 | 2,346,000 |
| 2008/02/01 | 76 | 77 | 72 | 73 | 4,189,000 |
| 2008/01/31 | 72 | 75 | 70 | 75 | 4,163,000 |
| 2008/01/30 | 72 | 76 | 71 | 73 | 7,794,000 |
| 2008/01/29 | 70 | 72 | 69 | 72 | 3,555,000 |
| 2008/01/28 | 70 | 71 | 68 | 68 | 2,531,000 |
| 2008/01/25 | 70 | 72 | 70 | 71 | 3,948,000 |
| 2008/01/24 | 67 | 69 | 67 | 69 | 3,430,000 |
| 2008/01/23 | 68 | 69 | 64 | 65 | 4,388,000 |
| 2008/01/22 | 65 | 67 | 63 | 64 | 3,581,000 |
| 2008/01/21 | 72 | 73 | 69 | 69 | 3,080,000 |
| 2008/01/18 | 65 | 74 | 65 | 74 | 4,723,000 |
| 2008/01/17 | 67 | 69 | 65 | 68 | 5,539,000 |
| 2008/01/16 | 66 | 69 | 64 | 64 | 5,358,000 |
| 2008/01/15 | 77 | 77 | 70 | 70 | 5,035,000 |
| 2008/01/11 | 84 | 85 | 77 | 77 | 4,457,000 |
| 2008/01/10 | 84 | 87 | 82 | 82 | 6,188,000 |
| 2008/01/09 | 78 | 85 | 78 | 83 | 5,126,000 |
| 2008/01/08 | 76 | 81 | 76 | 81 | 4,146,000 |
| 2008/01/07 | 75 | 78 | 75 | 78 | 2,873,000 |
| 2008/01/04 | 78 | 79 | 76 | 76 | 2,818,000 |