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 |
---|---|---|---|---|---|
2019/12/30 | 524 | 528 | 523 | 523 | 221,200 |
2019/12/27 | 530 | 532 | 526 | 532 | 207,900 |
2019/12/26 | 520 | 526 | 519 | 526 | 238,700 |
2019/12/25 | 517 | 524 | 510 | 518 | 352,100 |
2019/12/24 | 526 | 526 | 517 | 520 | 217,400 |
2019/12/23 | 531 | 531 | 517 | 518 | 285,400 |
2019/12/20 | 531 | 533 | 525 | 526 | 316,600 |
2019/12/19 | 535 | 541 | 531 | 531 | 516,300 |
2019/12/18 | 532 | 533 | 523 | 529 | 436,400 |
2019/12/17 | 530 | 533 | 527 | 533 | 268,600 |
2019/12/16 | 535 | 540 | 530 | 530 | 372,300 |
2019/12/13 | 540 | 542 | 533 | 535 | 535,500 |
2019/12/12 | 537 | 540 | 530 | 532 | 394,600 |
2019/12/11 | 534 | 539 | 530 | 533 | 393,900 |
2019/12/10 | 535 | 538 | 527 | 535 | 390,300 |
2019/12/09 | 530 | 540 | 530 | 533 | 593,300 |
2019/12/06 | 514 | 533 | 514 | 524 | 806,700 |
2019/12/05 | 501 | 509 | 496 | 509 | 822,500 |
2019/12/04 | 497 | 508 | 492 | 504 | 523,500 |
2019/12/03 | 499 | 503 | 492 | 503 | 549,500 |
2019/12/02 | 502 | 508 | 502 | 504 | 322,400 |
2019/11/29 | 508 | 509 | 501 | 501 | 239,000 |
2019/11/28 | 506 | 507 | 499 | 502 | 303,500 |
2019/11/27 | 505 | 508 | 503 | 504 | 216,800 |
2019/11/26 | 516 | 518 | 506 | 507 | 331,700 |
2019/11/25 | 502 | 515 | 502 | 511 | 322,100 |
2019/11/22 | 497 | 505 | 493 | 499 | 534,500 |
2019/11/21 | 496 | 501 | 494 | 499 | 409,900 |
2019/11/20 | 508 | 508 | 499 | 500 | 320,100 |
2019/11/19 | 512 | 521 | 509 | 509 | 297,600 |
2019/11/18 | 528 | 528 | 515 | 516 | 455,900 |
2019/11/15 | 517 | 528 | 517 | 523 | 391,600 |
2019/11/14 | 539 | 539 | 519 | 520 | 534,500 |
2019/11/13 | 536 | 536 | 525 | 526 | 297,500 |
2019/11/12 | 522 | 535 | 522 | 535 | 286,100 |
2019/11/11 | 525 | 528 | 522 | 525 | 188,700 |
2019/11/08 | 525 | 533 | 518 | 520 | 446,400 |
2019/11/07 | 520 | 522 | 510 | 521 | 575,900 |
2019/11/06 | 515 | 515 | 509 | 513 | 175,900 |
2019/11/05 | 511 | 515 | 509 | 514 | 265,400 |
2019/11/01 | 502 | 505 | 499 | 504 | 164,100 |
2019/10/31 | 508 | 512 | 506 | 510 | 334,300 |
2019/10/30 | 495 | 508 | 489 | 505 | 968,200 |
2019/10/29 | 487 | 493 | 486 | 492 | 372,800 |
2019/10/28 | 494 | 494 | 481 | 481 | 289,300 |
2019/10/25 | 493 | 493 | 485 | 488 | 235,100 |
2019/10/24 | 490 | 494 | 487 | 494 | 358,200 |
2019/10/23 | 488 | 489 | 474 | 488 | 317,000 |
2019/10/21 | 478 | 489 | 478 | 489 | 410,000 |
2019/10/18 | 473 | 478 | 470 | 477 | 260,200 |
2019/10/17 | 470 | 470 | 464 | 469 | 267,200 |
2019/10/16 | 482 | 483 | 468 | 473 | 408,000 |
2019/10/15 | 472 | 482 | 472 | 476 | 435,600 |
2019/10/11 | 467 | 468 | 463 | 464 | 285,000 |
2019/10/10 | 463 | 469 | 459 | 465 | 323,900 |
2019/10/09 | 450 | 459 | 446 | 459 | 269,300 |
2019/10/08 | 448 | 462 | 448 | 454 | 359,600 |
2019/10/07 | 447 | 447 | 438 | 447 | 182,800 |
2019/10/04 | 445 | 448 | 439 | 445 | 212,800 |
2019/10/03 | 446 | 448 | 442 | 448 | 265,800 |
2019/10/02 | 456 | 461 | 454 | 457 | 292,200 |
2019/10/01 | 466 | 471 | 463 | 467 | 208,000 |
2019/09/30 | 465 | 468 | 460 | 467 | 197,700 |
2019/09/27 | 475 | 475 | 464 | 472 | 258,900 |
2019/09/26 | 477 | 480 | 473 | 476 | 362,500 |
2019/09/25 | 460 | 475 | 459 | 474 | 427,400 |
2019/09/24 | 458 | 465 | 455 | 458 | 211,400 |
2019/09/20 | 463 | 463 | 453 | 453 | 227,400 |
2019/09/19 | 445 | 462 | 445 | 456 | 373,900 |
2019/09/18 | 456 | 456 | 444 | 447 | 225,400 |
2019/09/17 | 452 | 460 | 449 | 453 | 269,700 |
2019/09/13 | 457 | 460 | 450 | 457 | 355,100 |
2019/09/12 | 450 | 469 | 449 | 453 | 862,400 |
2019/09/11 | 436 | 444 | 432 | 443 | 285,800 |
2019/09/10 | 432 | 440 | 430 | 436 | 235,500 |
2019/09/09 | 422 | 432 | 420 | 430 | 365,300 |
2019/09/06 | 428 | 431 | 419 | 422 | 223,700 |
2019/09/05 | 423 | 429 | 421 | 428 | 182,200 |
2019/09/04 | 419 | 427 | 416 | 419 | 293,900 |
2019/09/03 | 418 | 424 | 417 | 424 | 134,600 |
2019/09/02 | 421 | 424 | 419 | 419 | 136,600 |
2019/08/30 | 425 | 427 | 420 | 424 | 204,900 |
2019/08/29 | 421 | 423 | 411 | 421 | 188,200 |
2019/08/28 | 422 | 425 | 422 | 424 | 106,000 |
2019/08/27 | 428 | 430 | 422 | 424 | 180,900 |
2019/08/26 | 420 | 428 | 420 | 424 | 205,900 |
2019/08/23 | 428 | 432 | 426 | 431 | 229,900 |
2019/08/22 | 422 | 426 | 420 | 425 | 164,100 |
2019/08/21 | 422 | 424 | 420 | 422 | 155,000 |
2019/08/20 | 422 | 428 | 422 | 428 | 104,800 |
2019/08/19 | 420 | 423 | 420 | 421 | 118,400 |
2019/08/16 | 419 | 425 | 417 | 418 | 137,000 |
2019/08/15 | 415 | 425 | 415 | 420 | 271,100 |
2019/08/14 | 420 | 425 | 419 | 423 | 272,800 |
2019/08/13 | 424 | 425 | 417 | 418 | 341,000 |
2019/08/09 | 423 | 435 | 421 | 428 | 516,800 |
2019/08/08 | 396 | 404 | 395 | 399 | 211,000 |
2019/08/07 | 400 | 402 | 394 | 398 | 278,200 |
2019/08/06 | 386 | 398 | 385 | 398 | 266,000 |
2019/08/05 | 406 | 407 | 391 | 398 | 351,100 |
2019/08/02 | 418 | 418 | 403 | 407 | 498,400 |
2019/08/01 | 428 | 429 | 423 | 425 | 215,600 |
2019/07/31 | 437 | 438 | 431 | 431 | 375,100 |
2019/07/30 | 444 | 449 | 441 | 442 | 285,000 |
2019/07/29 | 437 | 445 | 435 | 438 | 206,300 |
2019/07/26 | 439 | 440 | 437 | 439 | 175,000 |
2019/07/25 | 453 | 453 | 440 | 442 | 295,300 |
2019/07/24 | 448 | 454 | 439 | 440 | 336,100 |
2019/07/23 | 439 | 453 | 437 | 445 | 611,600 |
2019/07/22 | 440 | 444 | 430 | 431 | 308,500 |
2019/07/19 | 421 | 436 | 417 | 434 | 371,200 |
2019/07/18 | 423 | 425 | 414 | 415 | 387,600 |
2019/07/17 | 416 | 424 | 414 | 419 | 158,400 |
2019/07/16 | 429 | 429 | 417 | 418 | 189,300 |
2019/07/12 | 425 | 428 | 423 | 425 | 189,800 |
2019/07/11 | 410 | 422 | 410 | 419 | 271,800 |
2019/07/10 | 411 | 412 | 406 | 407 | 369,000 |
2019/07/09 | 422 | 425 | 414 | 414 | 293,700 |
2019/07/08 | 428 | 432 | 422 | 423 | 207,000 |
2019/07/05 | 438 | 438 | 428 | 431 | 199,600 |
2019/07/04 | 435 | 438 | 433 | 435 | 142,600 |
2019/07/03 | 426 | 434 | 426 | 434 | 192,100 |
2019/07/02 | 427 | 432 | 427 | 428 | 178,100 |
2019/07/01 | 426 | 430 | 421 | 429 | 348,500 |
2019/06/28 | 424 | 425 | 417 | 421 | 352,900 |
2019/06/27 | 420 | 422 | 417 | 421 | 227,000 |
2019/06/26 | 420 | 420 | 411 | 415 | 213,400 |
2019/06/25 | 422 | 426 | 416 | 417 | 189,600 |
2019/06/24 | 416 | 420 | 415 | 419 | 110,500 |
2019/06/21 | 424 | 424 | 412 | 416 | 301,600 |
2019/06/20 | 422 | 426 | 421 | 422 | 122,700 |
2019/06/19 | 413 | 421 | 413 | 419 | 244,400 |
2019/06/18 | 421 | 422 | 407 | 408 | 239,300 |
2019/06/17 | 421 | 423 | 419 | 421 | 179,400 |
2019/06/14 | 417 | 421 | 416 | 417 | 241,800 |
2019/06/13 | 419 | 423 | 416 | 419 | 199,600 |
2019/06/12 | 420 | 428 | 420 | 423 | 255,000 |
2019/06/11 | 418 | 423 | 416 | 423 | 171,700 |
2019/06/10 | 418 | 422 | 415 | 422 | 151,000 |
2019/06/07 | 407 | 414 | 404 | 413 | 210,600 |
2019/06/06 | 410 | 411 | 405 | 405 | 167,900 |
2019/06/05 | 409 | 413 | 405 | 410 | 277,000 |
2019/06/04 | 403 | 407 | 401 | 406 | 157,600 |
2019/06/03 | 397 | 408 | 397 | 404 | 265,800 |
2019/05/31 | 404 | 408 | 401 | 401 | 363,400 |
2019/05/30 | 395 | 402 | 394 | 400 | 267,400 |
2019/05/29 | 387 | 399 | 380 | 396 | 308,600 |
2019/05/28 | 396 | 396 | 388 | 391 | 539,000 |
2019/05/27 | 397 | 403 | 395 | 398 | 281,100 |
2019/05/24 | 385 | 395 | 382 | 395 | 254,600 |
2019/05/23 | 396 | 396 | 388 | 391 | 293,000 |
2019/05/22 | 396 | 400 | 394 | 397 | 159,900 |
2019/05/21 | 392 | 398 | 391 | 393 | 138,200 |
2019/05/20 | 397 | 399 | 393 | 397 | 141,900 |
2019/05/17 | 397 | 398 | 394 | 397 | 167,600 |
2019/05/16 | 392 | 394 | 387 | 394 | 255,200 |
2019/05/15 | 383 | 391 | 378 | 391 | 338,100 |
2019/05/14 | 367 | 378 | 359 | 376 | 386,400 |
2019/05/13 | 381 | 393 | 380 | 383 | 344,300 |
2019/05/10 | 376 | 383 | 376 | 380 | 445,800 |
2019/05/09 | 388 | 389 | 378 | 379 | 366,700 |
2019/05/08 | 395 | 396 | 390 | 393 | 322,600 |
2019/05/07 | 408 | 410 | 400 | 402 | 288,700 |
2019/04/26 | 415 | 415 | 405 | 408 | 220,800 |
2019/04/25 | 411 | 416 | 406 | 414 | 286,900 |
2019/04/24 | 411 | 412 | 406 | 407 | 163,500 |
2019/04/23 | 408 | 410 | 404 | 408 | 155,300 |
2019/04/22 | 406 | 409 | 403 | 406 | 123,800 |
2019/04/19 | 409 | 416 | 407 | 409 | 142,300 |
2019/04/18 | 417 | 417 | 404 | 406 | 156,400 |
2019/04/17 | 414 | 418 | 411 | 415 | 141,900 |
2019/04/16 | 417 | 419 | 413 | 414 | 105,600 |
2019/04/15 | 417 | 422 | 414 | 419 | 216,000 |
2019/04/12 | 411 | 413 | 407 | 410 | 214,400 |
2019/04/11 | 410 | 413 | 408 | 411 | 172,400 |
2019/04/10 | 410 | 413 | 406 | 411 | 148,300 |
2019/04/09 | 418 | 418 | 411 | 414 | 147,200 |
2019/04/08 | 426 | 426 | 419 | 421 | 138,500 |
2019/04/05 | 431 | 431 | 423 | 426 | 154,800 |
2019/04/04 | 433 | 435 | 428 | 432 | 198,800 |
2019/04/03 | 427 | 432 | 423 | 432 | 200,900 |
2019/04/02 | 438 | 441 | 431 | 431 | 163,600 |
2019/04/01 | 433 | 441 | 433 | 437 | 334,300 |
2019/03/29 | 432 | 436 | 425 | 427 | 197,000 |
2019/03/28 | 438 | 438 | 429 | 433 | 250,600 |
2019/03/27 | 440 | 442 | 433 | 441 | 347,200 |
2019/03/26 | 441 | 453 | 438 | 453 | 432,200 |
2019/03/25 | 439 | 439 | 429 | 434 | 259,500 |
2019/03/22 | 444 | 444 | 435 | 442 | 230,500 |
2019/03/20 | 443 | 447 | 437 | 440 | 242,300 |
2019/03/19 | 444 | 444 | 439 | 443 | 165,400 |
2019/03/18 | 433 | 445 | 431 | 444 | 294,000 |
2019/03/15 | 433 | 436 | 427 | 427 | 290,200 |
2019/03/14 | 440 | 441 | 430 | 430 | 254,800 |
2019/03/13 | 443 | 445 | 434 | 434 | 282,800 |
2019/03/12 | 446 | 450 | 445 | 448 | 280,200 |
2019/03/11 | 440 | 444 | 436 | 438 | 197,300 |
2019/03/08 | 446 | 447 | 439 | 439 | 310,600 |
2019/03/07 | 448 | 454 | 445 | 451 | 343,300 |
2019/03/06 | 453 | 455 | 449 | 449 | 209,200 |
2019/03/05 | 456 | 458 | 449 | 458 | 271,900 |
2019/03/04 | 449 | 460 | 447 | 459 | 342,300 |
2019/03/01 | 455 | 456 | 445 | 445 | 294,500 |
2019/02/28 | 448 | 461 | 445 | 457 | 552,400 |
2019/02/27 | 444 | 449 | 442 | 449 | 330,600 |
2019/02/26 | 443 | 449 | 440 | 443 | 375,200 |
2019/02/25 | 433 | 446 | 433 | 444 | 616,600 |
2019/02/22 | 422 | 429 | 417 | 428 | 487,500 |
2019/02/21 | 418 | 423 | 416 | 421 | 225,200 |
2019/02/20 | 420 | 421 | 417 | 419 | 145,200 |
2019/02/19 | 422 | 422 | 418 | 420 | 90,400 |
2019/02/18 | 421 | 422 | 417 | 422 | 157,400 |
2019/02/15 | 411 | 414 | 408 | 412 | 154,200 |
2019/02/14 | 417 | 422 | 413 | 413 | 159,000 |
2019/02/13 | 422 | 423 | 417 | 420 | 248,000 |
2019/02/12 | 406 | 416 | 406 | 415 | 364,300 |
2019/02/08 | 405 | 408 | 401 | 403 | 311,600 |
2019/02/07 | 413 | 414 | 409 | 412 | 223,800 |
2019/02/06 | 418 | 424 | 415 | 415 | 247,300 |
2019/02/05 | 428 | 428 | 416 | 416 | 409,200 |
2019/02/04 | 418 | 429 | 417 | 429 | 362,400 |
2019/02/01 | 412 | 417 | 409 | 415 | 372,800 |
2019/01/31 | 407 | 415 | 404 | 415 | 493,500 |
2019/01/30 | 401 | 413 | 401 | 402 | 537,700 |
2019/01/29 | 393 | 398 | 389 | 398 | 488,200 |
2019/01/28 | 393 | 394 | 388 | 390 | 198,900 |
2019/01/25 | 389 | 399 | 389 | 394 | 381,500 |
2019/01/24 | 390 | 394 | 386 | 390 | 307,100 |
2019/01/23 | 390 | 397 | 388 | 390 | 256,000 |
2019/01/22 | 401 | 402 | 392 | 397 | 205,300 |
2019/01/21 | 390 | 403 | 390 | 398 | 351,100 |
2019/01/18 | 390 | 393 | 387 | 390 | 291,500 |
2019/01/17 | 382 | 391 | 382 | 386 | 282,600 |
2019/01/16 | 386 | 389 | 380 | 380 | 338,600 |
2019/01/15 | 377 | 386 | 377 | 384 | 196,700 |
2019/01/11 | 378 | 382 | 376 | 382 | 287,700 |
2019/01/10 | 383 | 383 | 374 | 380 | 440,600 |
2019/01/09 | 389 | 392 | 384 | 386 | 387,000 |
2019/01/08 | 389 | 396 | 387 | 387 | 452,900 |
2019/01/07 | 391 | 391 | 381 | 387 | 1,237,200 |
2019/01/04 | 371 | 379 | 370 | 377 | 549,900 |