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 |
---|---|---|---|---|---|
2013/12/30 | 370 | 373 | 366 | 372 | 537,000 |
2013/12/27 | 360 | 364 | 350 | 364 | 392,000 |
2013/12/26 | 347 | 360 | 346 | 358 | 529,400 |
2013/12/25 | 320 | 342 | 320 | 341 | 743,400 |
2013/12/24 | 324 | 329 | 320 | 320 | 370,000 |
2013/12/20 | 329 | 330 | 321 | 325 | 319,700 |
2013/12/19 | 335 | 337 | 327 | 329 | 325,000 |
2013/12/18 | 327 | 334 | 327 | 334 | 153,500 |
2013/12/17 | 325 | 331 | 324 | 330 | 162,600 |
2013/12/16 | 332 | 333 | 322 | 324 | 338,100 |
2013/12/13 | 340 | 342 | 332 | 335 | 520,700 |
2013/12/12 | 345 | 347 | 341 | 341 | 175,600 |
2013/12/11 | 342 | 351 | 341 | 349 | 284,000 |
2013/12/10 | 350 | 350 | 342 | 343 | 274,400 |
2013/12/09 | 359 | 359 | 348 | 350 | 192,600 |
2013/12/06 | 346 | 352 | 343 | 352 | 301,300 |
2013/12/05 | 355 | 361 | 348 | 349 | 354,100 |
2013/12/04 | 360 | 365 | 356 | 356 | 634,000 |
2013/12/03 | 355 | 364 | 355 | 360 | 540,700 |
2013/12/02 | 343 | 358 | 343 | 354 | 518,800 |
2013/11/29 | 342 | 347 | 342 | 346 | 263,200 |
2013/11/28 | 342 | 347 | 341 | 345 | 274,500 |
2013/11/27 | 354 | 355 | 340 | 342 | 585,300 |
2013/11/26 | 355 | 360 | 354 | 354 | 337,600 |
2013/11/25 | 360 | 360 | 353 | 356 | 320,000 |
2013/11/22 | 363 | 363 | 355 | 358 | 327,700 |
2013/11/21 | 361 | 364 | 355 | 361 | 383,700 |
2013/11/20 | 359 | 362 | 355 | 360 | 304,600 |
2013/11/19 | 355 | 360 | 353 | 358 | 422,400 |
2013/11/18 | 359 | 359 | 353 | 357 | 446,000 |
2013/11/15 | 366 | 366 | 351 | 357 | 607,900 |
2013/11/14 | 354 | 363 | 354 | 360 | 710,800 |
2013/11/13 | 364 | 365 | 354 | 354 | 772,900 |
2013/11/12 | 365 | 370 | 354 | 361 | 1,207,500 |
2013/11/11 | 393 | 398 | 372 | 375 | 1,593,200 |
2013/11/08 | 362 | 393 | 360 | 391 | 3,068,000 |
2013/11/07 | 361 | 374 | 360 | 366 | 1,769,000 |
2013/11/06 | 354 | 363 | 345 | 360 | 1,782,900 |
2013/11/05 | 350 | 354 | 349 | 350 | 758,300 |
2013/11/01 | 347 | 348 | 341 | 347 | 971,500 |
2013/10/31 | 340 | 352 | 338 | 346 | 1,100,300 |
2013/10/30 | 349 | 354 | 342 | 345 | 1,980,400 |
2013/10/29 | 333 | 343 | 328 | 341 | 2,166,800 |
2013/10/28 | 322 | 333 | 321 | 332 | 991,900 |
2013/10/25 | 322 | 322 | 316 | 318 | 338,900 |
2013/10/24 | 309 | 322 | 307 | 322 | 475,700 |
2013/10/23 | 314 | 318 | 307 | 308 | 407,500 |
2013/10/22 | 312 | 316 | 309 | 313 | 363,400 |
2013/10/21 | 312 | 312 | 306 | 308 | 190,900 |
2013/10/18 | 306 | 313 | 306 | 311 | 309,000 |
2013/10/17 | 310 | 311 | 306 | 306 | 193,000 |
2013/10/16 | 306 | 309 | 305 | 306 | 220,300 |
2013/10/15 | 310 | 315 | 305 | 308 | 300,900 |
2013/10/11 | 314 | 315 | 307 | 312 | 308,700 |
2013/10/10 | 316 | 317 | 307 | 310 | 273,000 |
2013/10/09 | 303 | 316 | 303 | 315 | 257,600 |
2013/10/08 | 295 | 309 | 295 | 307 | 388,900 |
2013/10/07 | 305 | 308 | 295 | 300 | 490,100 |
2013/10/04 | 320 | 320 | 306 | 309 | 521,700 |
2013/10/03 | 318 | 326 | 317 | 322 | 561,500 |
2013/10/02 | 325 | 334 | 320 | 321 | 1,006,100 |
2013/10/01 | 318 | 329 | 316 | 324 | 1,096,100 |
2013/09/30 | 318 | 326 | 316 | 317 | 532,400 |
2013/09/27 | 323 | 328 | 320 | 326 | 953,300 |
2013/09/26 | 303 | 322 | 301 | 321 | 842,200 |
2013/09/25 | 318 | 324 | 305 | 307 | 683,800 |
2013/09/24 | 319 | 333 | 317 | 321 | 1,316,700 |
2013/09/20 | 319 | 319 | 311 | 318 | 980,900 |
2013/09/19 | 307 | 320 | 307 | 319 | 1,226,900 |
2013/09/18 | 314 | 315 | 294 | 306 | 1,299,500 |
2013/09/17 | 303 | 320 | 303 | 317 | 2,343,300 |
2013/09/13 | 293 | 298 | 289 | 296 | 912,000 |
2013/09/12 | 281 | 294 | 281 | 293 | 786,000 |
2013/09/11 | 302 | 303 | 280 | 284 | 1,611,700 |
2013/09/10 | 265 | 301 | 263 | 294 | 2,801,300 |
2013/09/09 | 266 | 267 | 257 | 259 | 826,500 |
2013/09/06 | 243 | 243 | 238 | 240 | 155,100 |
2013/09/05 | 244 | 247 | 241 | 242 | 185,300 |
2013/09/04 | 242 | 246 | 240 | 243 | 257,100 |
2013/09/03 | 235 | 242 | 235 | 242 | 226,100 |
2013/09/02 | 234 | 234 | 232 | 233 | 99,300 |
2013/08/30 | 234 | 235 | 230 | 230 | 147,700 |
2013/08/29 | 236 | 236 | 233 | 234 | 97,100 |
2013/08/28 | 237 | 238 | 233 | 237 | 187,900 |
2013/08/27 | 241 | 243 | 240 | 241 | 128,100 |
2013/08/26 | 241 | 244 | 241 | 243 | 139,100 |
2013/08/23 | 240 | 240 | 236 | 239 | 108,700 |
2013/08/22 | 235 | 238 | 234 | 236 | 125,000 |
2013/08/21 | 237 | 240 | 234 | 235 | 164,400 |
2013/08/20 | 239 | 243 | 237 | 238 | 142,100 |
2013/08/19 | 236 | 243 | 236 | 242 | 137,100 |
2013/08/16 | 235 | 238 | 235 | 236 | 84,000 |
2013/08/15 | 238 | 239 | 237 | 237 | 67,500 |
2013/08/14 | 240 | 240 | 236 | 240 | 113,200 |
2013/08/13 | 239 | 241 | 234 | 239 | 164,200 |
2013/08/12 | 237 | 239 | 235 | 236 | 150,100 |
2013/08/09 | 243 | 243 | 238 | 239 | 313,900 |
2013/08/08 | 243 | 247 | 237 | 247 | 211,100 |
2013/08/07 | 243 | 246 | 243 | 243 | 149,100 |
2013/08/06 | 247 | 248 | 244 | 247 | 127,300 |
2013/08/05 | 249 | 253 | 247 | 248 | 226,400 |
2013/08/02 | 245 | 247 | 242 | 247 | 163,500 |
2013/08/01 | 240 | 244 | 237 | 244 | 146,200 |
2013/07/31 | 242 | 245 | 239 | 239 | 172,600 |
2013/07/30 | 236 | 246 | 236 | 243 | 131,600 |
2013/07/29 | 243 | 244 | 236 | 236 | 245,000 |
2013/07/26 | 251 | 251 | 249 | 249 | 134,300 |
2013/07/25 | 257 | 259 | 251 | 253 | 218,500 |
2013/07/24 | 260 | 260 | 255 | 255 | 151,000 |
2013/07/23 | 260 | 262 | 257 | 261 | 150,600 |
2013/07/22 | 259 | 262 | 258 | 260 | 176,500 |
2013/07/19 | 261 | 263 | 256 | 258 | 331,200 |
2013/07/18 | 265 | 265 | 262 | 263 | 207,100 |
2013/07/17 | 261 | 264 | 260 | 263 | 146,500 |
2013/07/16 | 265 | 266 | 262 | 263 | 202,000 |
2013/07/12 | 264 | 265 | 260 | 265 | 219,700 |
2013/07/11 | 257 | 264 | 255 | 262 | 232,500 |
2013/07/10 | 261 | 264 | 258 | 259 | 202,100 |
2013/07/09 | 261 | 262 | 255 | 260 | 280,500 |
2013/07/08 | 264 | 269 | 255 | 255 | 485,700 |
2013/07/05 | 250 | 260 | 250 | 259 | 490,900 |
2013/07/04 | 247 | 248 | 245 | 248 | 85,600 |
2013/07/03 | 247 | 249 | 245 | 246 | 169,100 |
2013/07/02 | 242 | 247 | 242 | 247 | 309,800 |
2013/07/01 | 237 | 240 | 234 | 239 | 175,500 |
2013/06/28 | 232 | 236 | 230 | 236 | 220,500 |
2013/06/27 | 225 | 228 | 220 | 228 | 255,400 |
2013/06/26 | 236 | 236 | 225 | 225 | 228,200 |
2013/06/25 | 238 | 238 | 231 | 233 | 169,300 |
2013/06/24 | 238 | 239 | 235 | 236 | 168,200 |
2013/06/21 | 236 | 237 | 230 | 235 | 394,100 |
2013/06/20 | 241 | 244 | 238 | 239 | 234,900 |
2013/06/19 | 246 | 247 | 241 | 243 | 269,100 |
2013/06/18 | 247 | 247 | 241 | 244 | 140,100 |
2013/06/17 | 235 | 244 | 235 | 244 | 217,700 |
2013/06/14 | 240 | 242 | 233 | 234 | 396,500 |
2013/06/13 | 237 | 238 | 232 | 235 | 247,400 |
2013/06/12 | 240 | 243 | 235 | 242 | 203,100 |
2013/06/11 | 244 | 248 | 243 | 244 | 265,000 |
2013/06/10 | 237 | 250 | 237 | 249 | 321,500 |
2013/06/07 | 229 | 232 | 222 | 227 | 676,900 |
2013/06/06 | 247 | 254 | 232 | 234 | 686,600 |
2013/06/05 | 258 | 270 | 252 | 254 | 627,800 |
2013/06/04 | 249 | 256 | 243 | 255 | 481,000 |
2013/06/03 | 260 | 261 | 252 | 254 | 434,500 |
2013/05/31 | 268 | 270 | 260 | 265 | 423,400 |
2013/05/30 | 271 | 276 | 267 | 267 | 426,700 |
2013/05/29 | 273 | 278 | 268 | 273 | 387,300 |
2013/05/28 | 265 | 268 | 256 | 265 | 382,800 |
2013/05/27 | 277 | 277 | 265 | 266 | 555,000 |
2013/05/24 | 281 | 285 | 273 | 279 | 739,300 |
2013/05/23 | 303 | 303 | 279 | 281 | 1,141,200 |
2013/05/22 | 295 | 303 | 295 | 302 | 623,300 |
2013/05/21 | 299 | 300 | 294 | 295 | 407,400 |
2013/05/20 | 301 | 303 | 298 | 299 | 364,700 |
2013/05/17 | 289 | 302 | 288 | 299 | 529,700 |
2013/05/16 | 297 | 299 | 284 | 289 | 772,200 |
2013/05/15 | 312 | 313 | 291 | 299 | 1,086,400 |
2013/05/14 | 302 | 312 | 300 | 309 | 1,015,400 |
2013/05/13 | 302 | 305 | 300 | 301 | 315,500 |
2013/05/10 | 305 | 307 | 297 | 300 | 539,300 |
2013/05/09 | 308 | 309 | 301 | 302 | 459,100 |
2013/05/08 | 300 | 310 | 299 | 306 | 1,169,500 |
2013/05/07 | 296 | 301 | 295 | 298 | 382,000 |
2013/05/02 | 292 | 293 | 290 | 292 | 241,500 |
2013/05/01 | 294 | 296 | 292 | 294 | 283,200 |
2013/04/30 | 292 | 297 | 292 | 295 | 267,800 |
2013/04/26 | 296 | 298 | 291 | 293 | 388,100 |
2013/04/25 | 295 | 297 | 290 | 295 | 607,600 |
2013/04/24 | 304 | 304 | 296 | 297 | 471,800 |
2013/04/23 | 296 | 304 | 294 | 302 | 804,800 |
2013/04/22 | 287 | 295 | 286 | 294 | 573,100 |
2013/04/19 | 283 | 284 | 280 | 283 | 284,600 |
2013/04/18 | 286 | 287 | 282 | 282 | 318,900 |
2013/04/17 | 283 | 287 | 282 | 286 | 313,600 |
2013/04/16 | 281 | 284 | 279 | 281 | 610,000 |
2013/04/15 | 293 | 296 | 288 | 289 | 314,600 |
2013/04/12 | 296 | 298 | 292 | 293 | 260,900 |
2013/04/11 | 305 | 305 | 294 | 296 | 455,000 |
2013/04/10 | 297 | 302 | 295 | 301 | 369,600 |
2013/04/09 | 300 | 302 | 297 | 299 | 386,200 |
2013/04/08 | 286 | 299 | 284 | 298 | 487,000 |
2013/04/05 | 285 | 288 | 278 | 279 | 335,200 |
2013/04/04 | 268 | 280 | 267 | 279 | 330,000 |
2013/04/03 | 278 | 280 | 268 | 271 | 377,600 |
2013/04/02 | 270 | 277 | 264 | 274 | 326,500 |
2013/04/01 | 282 | 282 | 273 | 273 | 236,200 |
2013/03/29 | 290 | 290 | 280 | 280 | 305,500 |
2013/03/28 | 297 | 297 | 286 | 289 | 399,200 |
2013/03/27 | 296 | 299 | 293 | 297 | 228,000 |
2013/03/26 | 297 | 299 | 296 | 297 | 230,400 |
2013/03/25 | 302 | 303 | 296 | 296 | 243,200 |
2013/03/22 | 303 | 308 | 298 | 298 | 394,900 |
2013/03/21 | 300 | 307 | 300 | 305 | 434,500 |
2013/03/19 | 304 | 304 | 299 | 299 | 179,300 |
2013/03/18 | 299 | 301 | 298 | 298 | 229,100 |
2013/03/15 | 301 | 305 | 300 | 302 | 500,100 |
2013/03/14 | 306 | 306 | 298 | 302 | 331,400 |
2013/03/13 | 306 | 311 | 305 | 307 | 217,600 |
2013/03/12 | 318 | 318 | 307 | 310 | 519,400 |
2013/03/11 | 308 | 318 | 307 | 315 | 620,800 |
2013/03/08 | 310 | 310 | 306 | 307 | 593,900 |
2013/03/07 | 300 | 310 | 297 | 309 | 1,157,200 |
2013/03/06 | 295 | 300 | 295 | 299 | 284,200 |
2013/03/05 | 296 | 298 | 294 | 294 | 176,200 |
2013/03/04 | 294 | 299 | 294 | 297 | 296,700 |
2013/03/01 | 298 | 300 | 293 | 294 | 369,100 |
2013/02/28 | 296 | 298 | 292 | 297 | 337,700 |
2013/02/27 | 290 | 301 | 289 | 296 | 556,000 |
2013/02/26 | 286 | 292 | 286 | 288 | 160,900 |
2013/02/25 | 295 | 296 | 291 | 294 | 242,300 |
2013/02/22 | 292 | 294 | 287 | 292 | 238,800 |
2013/02/21 | 289 | 296 | 289 | 293 | 253,100 |
2013/02/20 | 295 | 296 | 291 | 293 | 208,400 |
2013/02/19 | 293 | 299 | 287 | 295 | 361,100 |
2013/02/18 | 276 | 290 | 276 | 290 | 500,200 |
2013/02/15 | 287 | 287 | 273 | 281 | 532,800 |
2013/02/14 | 286 | 293 | 282 | 287 | 444,700 |
2013/02/13 | 299 | 299 | 285 | 288 | 568,500 |
2013/02/12 | 302 | 306 | 298 | 299 | 451,400 |
2013/02/08 | 304 | 306 | 300 | 301 | 384,000 |
2013/02/07 | 299 | 305 | 296 | 304 | 613,000 |
2013/02/06 | 300 | 302 | 299 | 301 | 370,800 |
2013/02/05 | 302 | 303 | 296 | 296 | 375,400 |
2013/02/04 | 305 | 307 | 300 | 301 | 369,100 |
2013/02/01 | 305 | 307 | 299 | 300 | 436,600 |
2013/01/31 | 307 | 307 | 298 | 304 | 472,000 |
2013/01/30 | 294 | 307 | 292 | 303 | 905,500 |
2013/01/29 | 298 | 303 | 295 | 295 | 520,000 |
2013/01/28 | 309 | 309 | 298 | 301 | 341,200 |
2013/01/25 | 303 | 305 | 299 | 302 | 353,400 |
2013/01/24 | 293 | 303 | 293 | 301 | 513,000 |
2013/01/23 | 306 | 307 | 292 | 293 | 625,300 |
2013/01/22 | 312 | 314 | 305 | 308 | 484,500 |
2013/01/21 | 313 | 316 | 304 | 312 | 424,000 |
2013/01/18 | 316 | 318 | 310 | 313 | 458,700 |
2013/01/17 | 319 | 322 | 302 | 308 | 848,500 |
2013/01/16 | 324 | 329 | 316 | 318 | 887,800 |
2013/01/15 | 326 | 328 | 320 | 323 | 698,400 |
2013/01/11 | 330 | 331 | 322 | 325 | 715,800 |
2013/01/10 | 329 | 332 | 324 | 328 | 914,100 |
2013/01/09 | 315 | 326 | 308 | 325 | 1,026,500 |
2013/01/08 | 314 | 328 | 311 | 318 | 1,611,200 |
2013/01/07 | 309 | 317 | 306 | 313 | 1,206,200 |
2013/01/04 | 308 | 312 | 303 | 307 | 713,600 |