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 |
---|---|---|---|---|---|
2018/12/28 | 375 | 381 | 370 | 378 | 470,000 |
2018/12/27 | 363 | 371 | 359 | 371 | 527,900 |
2018/12/26 | 336 | 354 | 336 | 351 | 778,300 |
2018/12/25 | 338 | 339 | 332 | 332 | 524,400 |
2018/12/21 | 364 | 365 | 355 | 358 | 730,400 |
2018/12/20 | 373 | 379 | 364 | 366 | 599,600 |
2018/12/19 | 378 | 379 | 370 | 377 | 549,400 |
2018/12/18 | 389 | 390 | 375 | 380 | 959,300 |
2018/12/17 | 400 | 406 | 395 | 395 | 533,400 |
2018/12/14 | 398 | 403 | 397 | 398 | 568,500 |
2018/12/13 | 398 | 409 | 397 | 401 | 656,600 |
2018/12/12 | 403 | 403 | 394 | 398 | 692,800 |
2018/12/11 | 406 | 408 | 402 | 404 | 491,200 |
2018/12/10 | 404 | 407 | 401 | 404 | 422,200 |
2018/12/07 | 405 | 407 | 398 | 403 | 273,700 |
2018/12/06 | 402 | 405 | 399 | 403 | 372,100 |
2018/12/05 | 397 | 406 | 396 | 403 | 368,100 |
2018/12/04 | 420 | 420 | 404 | 404 | 626,000 |
2018/12/03 | 424 | 427 | 421 | 424 | 192,600 |
2018/11/30 | 423 | 424 | 418 | 423 | 237,900 |
2018/11/29 | 421 | 426 | 418 | 420 | 290,800 |
2018/11/28 | 426 | 427 | 417 | 418 | 404,200 |
2018/11/27 | 424 | 429 | 422 | 425 | 352,200 |
2018/11/26 | 414 | 426 | 412 | 422 | 567,300 |
2018/11/22 | 399 | 408 | 397 | 406 | 504,300 |
2018/11/21 | 390 | 396 | 390 | 395 | 500,700 |
2018/11/20 | 393 | 397 | 384 | 396 | 703,000 |
2018/11/19 | 398 | 402 | 392 | 401 | 237,200 |
2018/11/16 | 402 | 404 | 396 | 400 | 438,900 |
2018/11/15 | 397 | 403 | 397 | 402 | 336,000 |
2018/11/14 | 399 | 402 | 396 | 397 | 555,900 |
2018/11/13 | 420 | 420 | 390 | 400 | 958,000 |
2018/11/12 | 425 | 439 | 425 | 436 | 527,100 |
2018/11/09 | 437 | 441 | 433 | 436 | 486,900 |
2018/11/08 | 452 | 456 | 441 | 443 | 417,400 |
2018/11/07 | 443 | 450 | 437 | 444 | 525,200 |
2018/11/06 | 440 | 448 | 439 | 445 | 517,300 |
2018/11/05 | 445 | 451 | 440 | 448 | 459,200 |
2018/11/02 | 452 | 457 | 444 | 451 | 460,000 |
2018/11/01 | 454 | 457 | 446 | 454 | 324,300 |
2018/10/31 | 451 | 464 | 451 | 462 | 611,100 |
2018/10/30 | 435 | 450 | 434 | 446 | 1,286,300 |
2018/10/29 | 437 | 450 | 435 | 436 | 547,300 |
2018/10/26 | 443 | 446 | 429 | 432 | 496,000 |
2018/10/25 | 450 | 454 | 439 | 440 | 653,600 |
2018/10/24 | 445 | 461 | 444 | 458 | 514,500 |
2018/10/23 | 452 | 452 | 439 | 440 | 439,400 |
2018/10/22 | 459 | 462 | 452 | 458 | 358,700 |
2018/10/19 | 466 | 466 | 456 | 458 | 391,300 |
2018/10/18 | 478 | 482 | 469 | 469 | 515,800 |
2018/10/17 | 467 | 477 | 467 | 476 | 532,800 |
2018/10/16 | 455 | 466 | 455 | 463 | 499,400 |
2018/10/15 | 457 | 459 | 450 | 452 | 338,700 |
2018/10/12 | 454 | 465 | 454 | 458 | 479,700 |
2018/10/11 | 450 | 460 | 449 | 458 | 598,000 |
2018/10/10 | 467 | 478 | 465 | 466 | 438,600 |
2018/10/09 | 466 | 472 | 463 | 468 | 448,400 |
2018/10/05 | 471 | 475 | 467 | 470 | 378,000 |
2018/10/04 | 468 | 473 | 466 | 471 | 346,500 |
2018/10/03 | 467 | 472 | 458 | 460 | 365,500 |
2018/10/02 | 465 | 473 | 461 | 462 | 372,800 |
2018/10/01 | 463 | 469 | 459 | 461 | 309,500 |
2018/09/28 | 468 | 475 | 463 | 463 | 519,600 |
2018/09/27 | 467 | 467 | 453 | 460 | 588,300 |
2018/09/26 | 476 | 487 | 468 | 469 | 752,600 |
2018/09/25 | 459 | 466 | 457 | 466 | 645,100 |
2018/09/21 | 449 | 460 | 448 | 453 | 497,300 |
2018/09/20 | 443 | 448 | 440 | 446 | 400,200 |
2018/09/19 | 440 | 446 | 436 | 440 | 439,300 |
2018/09/18 | 428 | 438 | 428 | 435 | 366,700 |
2018/09/14 | 427 | 436 | 426 | 431 | 523,300 |
2018/09/13 | 420 | 429 | 416 | 422 | 246,900 |
2018/09/12 | 417 | 426 | 414 | 419 | 514,800 |
2018/09/11 | 418 | 420 | 407 | 415 | 583,400 |
2018/09/10 | 434 | 435 | 421 | 422 | 392,100 |
2018/09/07 | 428 | 442 | 427 | 439 | 944,000 |
2018/09/06 | 417 | 435 | 414 | 422 | 655,200 |
2018/09/05 | 406 | 415 | 404 | 410 | 499,600 |
2018/09/04 | 402 | 409 | 399 | 407 | 416,500 |
2018/09/03 | 406 | 411 | 402 | 404 | 287,300 |
2018/08/31 | 411 | 414 | 405 | 408 | 634,000 |
2018/08/30 | 419 | 420 | 416 | 418 | 255,900 |
2018/08/29 | 420 | 420 | 414 | 417 | 188,100 |
2018/08/28 | 419 | 423 | 416 | 417 | 182,200 |
2018/08/27 | 416 | 421 | 415 | 420 | 199,800 |
2018/08/24 | 417 | 417 | 413 | 413 | 139,300 |
2018/08/23 | 415 | 418 | 413 | 415 | 175,900 |
2018/08/22 | 406 | 417 | 406 | 417 | 161,200 |
2018/08/21 | 406 | 410 | 404 | 407 | 241,700 |
2018/08/20 | 418 | 420 | 412 | 412 | 259,700 |
2018/08/17 | 420 | 422 | 415 | 421 | 172,700 |
2018/08/16 | 419 | 422 | 412 | 420 | 319,300 |
2018/08/15 | 433 | 434 | 422 | 425 | 293,100 |
2018/08/14 | 425 | 432 | 419 | 432 | 419,700 |
2018/08/13 | 430 | 439 | 425 | 426 | 576,900 |
2018/08/10 | 445 | 445 | 416 | 430 | 981,600 |
2018/08/09 | 454 | 457 | 447 | 451 | 574,300 |
2018/08/08 | 455 | 458 | 449 | 456 | 457,200 |
2018/08/07 | 448 | 459 | 444 | 457 | 373,300 |
2018/08/06 | 456 | 460 | 447 | 447 | 411,900 |
2018/08/03 | 463 | 465 | 458 | 458 | 289,500 |
2018/08/02 | 468 | 471 | 463 | 463 | 237,800 |
2018/08/01 | 477 | 477 | 466 | 468 | 256,600 |
2018/07/31 | 486 | 486 | 473 | 477 | 372,200 |
2018/07/30 | 487 | 493 | 482 | 488 | 244,900 |
2018/07/27 | 493 | 497 | 491 | 493 | 272,500 |
2018/07/26 | 489 | 494 | 483 | 493 | 263,900 |
2018/07/25 | 479 | 490 | 474 | 487 | 390,400 |
2018/07/24 | 462 | 474 | 461 | 474 | 341,700 |
2018/07/23 | 460 | 461 | 455 | 459 | 303,700 |
2018/07/20 | 460 | 461 | 453 | 456 | 319,300 |
2018/07/19 | 467 | 469 | 462 | 462 | 174,800 |
2018/07/18 | 469 | 474 | 467 | 468 | 203,000 |
2018/07/17 | 470 | 475 | 465 | 469 | 284,800 |
2018/07/13 | 470 | 475 | 464 | 468 | 274,200 |
2018/07/12 | 475 | 476 | 469 | 472 | 238,300 |
2018/07/11 | 476 | 479 | 472 | 476 | 356,100 |
2018/07/10 | 478 | 480 | 468 | 475 | 343,600 |
2018/07/09 | 459 | 470 | 457 | 470 | 277,300 |
2018/07/06 | 461 | 465 | 454 | 458 | 363,800 |
2018/07/05 | 466 | 467 | 454 | 455 | 475,200 |
2018/07/04 | 473 | 476 | 465 | 470 | 398,600 |
2018/07/03 | 481 | 483 | 473 | 477 | 347,700 |
2018/07/02 | 491 | 492 | 479 | 481 | 366,100 |
2018/06/29 | 499 | 499 | 489 | 492 | 283,300 |
2018/06/28 | 490 | 500 | 482 | 499 | 503,300 |
2018/06/27 | 486 | 494 | 482 | 492 | 514,700 |
2018/06/26 | 467 | 482 | 458 | 482 | 422,900 |
2018/06/25 | 485 | 486 | 468 | 471 | 428,500 |
2018/06/22 | 479 | 484 | 473 | 481 | 409,400 |
2018/06/21 | 490 | 490 | 480 | 482 | 201,400 |
2018/06/20 | 485 | 489 | 470 | 488 | 625,700 |
2018/06/19 | 494 | 496 | 481 | 485 | 614,900 |
2018/06/18 | 505 | 507 | 496 | 500 | 481,200 |
2018/06/15 | 511 | 512 | 501 | 506 | 301,000 |
2018/06/14 | 511 | 511 | 501 | 507 | 349,600 |
2018/06/13 | 520 | 521 | 511 | 513 | 278,300 |
2018/06/12 | 520 | 524 | 513 | 520 | 302,300 |
2018/06/11 | 509 | 518 | 507 | 515 | 222,300 |
2018/06/08 | 513 | 515 | 506 | 509 | 428,900 |
2018/06/07 | 512 | 520 | 509 | 519 | 481,500 |
2018/06/06 | 505 | 512 | 502 | 509 | 413,700 |
2018/06/05 | 496 | 503 | 491 | 503 | 348,900 |
2018/06/04 | 481 | 499 | 481 | 497 | 427,000 |
2018/06/01 | 474 | 484 | 474 | 481 | 419,400 |
2018/05/31 | 488 | 489 | 473 | 479 | 419,400 |
2018/05/30 | 484 | 488 | 476 | 485 | 400,300 |
2018/05/29 | 485 | 492 | 482 | 491 | 340,400 |
2018/05/28 | 485 | 487 | 477 | 485 | 297,800 |
2018/05/25 | 488 | 488 | 479 | 486 | 272,600 |
2018/05/24 | 494 | 495 | 482 | 487 | 255,500 |
2018/05/23 | 502 | 510 | 492 | 495 | 359,800 |
2018/05/22 | 514 | 516 | 497 | 499 | 338,200 |
2018/05/21 | 524 | 524 | 513 | 514 | 315,400 |
2018/05/18 | 529 | 529 | 522 | 524 | 341,700 |
2018/05/17 | 523 | 531 | 518 | 529 | 305,200 |
2018/05/16 | 515 | 531 | 514 | 529 | 760,200 |
2018/05/15 | 506 | 518 | 505 | 512 | 451,900 |
2018/05/14 | 515 | 515 | 495 | 506 | 972,700 |
2018/05/11 | 535 | 536 | 526 | 530 | 246,600 |
2018/05/10 | 528 | 536 | 528 | 535 | 254,100 |
2018/05/09 | 529 | 529 | 523 | 528 | 270,200 |
2018/05/08 | 529 | 536 | 526 | 527 | 416,300 |
2018/05/07 | 526 | 528 | 520 | 528 | 185,400 |
2018/05/02 | 523 | 527 | 522 | 526 | 206,800 |
2018/05/01 | 527 | 527 | 521 | 525 | 296,400 |
2018/04/27 | 530 | 531 | 520 | 525 | 368,100 |
2018/04/26 | 524 | 528 | 521 | 527 | 350,700 |
2018/04/25 | 512 | 522 | 508 | 522 | 413,400 |
2018/04/24 | 512 | 513 | 508 | 513 | 405,900 |
2018/04/23 | 520 | 520 | 513 | 516 | 221,600 |
2018/04/20 | 522 | 522 | 515 | 518 | 243,100 |
2018/04/19 | 513 | 522 | 511 | 521 | 413,900 |
2018/04/18 | 505 | 515 | 497 | 515 | 420,800 |
2018/04/17 | 499 | 507 | 497 | 504 | 446,700 |
2018/04/16 | 500 | 502 | 492 | 498 | 270,600 |
2018/04/13 | 493 | 498 | 491 | 497 | 442,900 |
2018/04/12 | 499 | 499 | 492 | 493 | 297,700 |
2018/04/11 | 494 | 499 | 488 | 495 | 282,500 |
2018/04/10 | 490 | 493 | 485 | 492 | 229,800 |
2018/04/09 | 491 | 494 | 482 | 491 | 353,700 |
2018/04/06 | 487 | 493 | 485 | 489 | 349,800 |
2018/04/05 | 492 | 493 | 484 | 486 | 340,700 |
2018/04/04 | 485 | 489 | 482 | 487 | 388,200 |
2018/04/03 | 476 | 482 | 475 | 480 | 313,800 |
2018/04/02 | 492 | 493 | 481 | 482 | 284,500 |
2018/03/30 | 485 | 490 | 482 | 490 | 266,200 |
2018/03/29 | 482 | 487 | 475 | 481 | 545,800 |
2018/03/28 | 481 | 485 | 473 | 485 | 535,100 |
2018/03/27 | 486 | 495 | 480 | 495 | 859,500 |
2018/03/26 | 472 | 482 | 461 | 481 | 727,900 |
2018/03/23 | 490 | 490 | 478 | 480 | 622,800 |
2018/03/22 | 502 | 503 | 486 | 497 | 885,500 |
2018/03/20 | 493 | 504 | 485 | 504 | 594,400 |
2018/03/19 | 507 | 507 | 498 | 500 | 571,200 |
2018/03/16 | 512 | 517 | 510 | 511 | 437,800 |
2018/03/15 | 513 | 515 | 509 | 512 | 508,900 |
2018/03/14 | 521 | 522 | 517 | 519 | 470,000 |
2018/03/13 | 521 | 525 | 515 | 525 | 445,500 |
2018/03/12 | 533 | 533 | 522 | 526 | 317,300 |
2018/03/09 | 526 | 533 | 520 | 524 | 542,400 |
2018/03/08 | 520 | 526 | 518 | 521 | 363,900 |
2018/03/07 | 517 | 522 | 513 | 518 | 699,800 |
2018/03/06 | 516 | 524 | 515 | 518 | 415,300 |
2018/03/05 | 512 | 515 | 504 | 506 | 426,500 |
2018/03/02 | 512 | 518 | 509 | 515 | 538,500 |
2018/03/01 | 538 | 538 | 520 | 522 | 491,800 |
2018/02/28 | 546 | 554 | 542 | 542 | 379,000 |
2018/02/27 | 556 | 564 | 550 | 552 | 462,600 |
2018/02/26 | 563 | 564 | 548 | 552 | 644,200 |
2018/02/23 | 555 | 560 | 549 | 559 | 375,600 |
2018/02/22 | 550 | 555 | 549 | 552 | 452,900 |
2018/02/21 | 544 | 557 | 540 | 550 | 403,200 |
2018/02/20 | 545 | 545 | 535 | 545 | 352,300 |
2018/02/19 | 526 | 543 | 525 | 543 | 437,100 |
2018/02/16 | 514 | 524 | 512 | 523 | 556,800 |
2018/02/15 | 514 | 517 | 506 | 514 | 608,400 |
2018/02/14 | 519 | 519 | 504 | 513 | 910,500 |
2018/02/13 | 536 | 538 | 513 | 520 | 1,263,700 |
2018/02/09 | 525 | 531 | 515 | 531 | 1,219,600 |
2018/02/08 | 583 | 583 | 539 | 540 | 1,573,200 |
2018/02/07 | 615 | 621 | 581 | 583 | 449,100 |
2018/02/06 | 601 | 602 | 570 | 583 | 553,200 |
2018/02/05 | 624 | 633 | 624 | 626 | 338,600 |
2018/02/02 | 631 | 638 | 628 | 637 | 278,800 |
2018/02/01 | 627 | 634 | 621 | 634 | 278,700 |
2018/01/31 | 630 | 636 | 622 | 623 | 337,400 |
2018/01/30 | 642 | 643 | 632 | 634 | 284,400 |
2018/01/29 | 639 | 647 | 634 | 642 | 228,400 |
2018/01/26 | 640 | 640 | 634 | 638 | 312,700 |
2018/01/25 | 648 | 650 | 638 | 639 | 542,600 |
2018/01/24 | 643 | 652 | 643 | 649 | 331,400 |
2018/01/23 | 650 | 656 | 643 | 646 | 265,400 |
2018/01/22 | 645 | 647 | 637 | 646 | 336,600 |
2018/01/19 | 636 | 645 | 634 | 644 | 330,300 |
2018/01/18 | 635 | 644 | 634 | 635 | 703,600 |
2018/01/17 | 631 | 635 | 622 | 625 | 550,100 |
2018/01/16 | 638 | 639 | 632 | 634 | 466,100 |
2018/01/15 | 647 | 651 | 640 | 640 | 218,900 |
2018/01/12 | 655 | 656 | 641 | 646 | 356,100 |
2018/01/11 | 645 | 657 | 643 | 657 | 397,900 |
2018/01/10 | 663 | 664 | 648 | 648 | 410,100 |
2018/01/09 | 662 | 665 | 658 | 663 | 311,700 |
2018/01/05 | 664 | 665 | 659 | 662 | 272,400 |
2018/01/04 | 659 | 664 | 651 | 662 | 574,700 |