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 |
|---|---|---|---|---|---|
| 2025/07/30 | 1,600 | 1,623 | 1,596 | 1,623 | 378,700 |
| 2025/07/29 | 1,592 | 1,606 | 1,583 | 1,596 | 331,700 |
| 2025/07/28 | 1,610 | 1,614 | 1,591 | 1,595 | 550,700 |
| 2025/07/25 | 1,604 | 1,615 | 1,592 | 1,607 | 562,600 |
| 2025/07/24 | 1,570 | 1,630 | 1,558 | 1,611 | 1,121,300 |
| 2025/07/23 | 1,541 | 1,595 | 1,533 | 1,584 | 915,200 |
| 2025/07/22 | 1,532 | 1,547 | 1,529 | 1,533 | 277,700 |
| 2025/07/18 | 1,550 | 1,552 | 1,531 | 1,532 | 241,400 |
| 2025/07/17 | 1,554 | 1,563 | 1,541 | 1,544 | 281,600 |
| 2025/07/16 | 1,567 | 1,568 | 1,548 | 1,548 | 285,700 |
| 2025/07/15 | 1,576 | 1,585 | 1,558 | 1,568 | 420,800 |
| 2025/07/14 | 1,581 | 1,588 | 1,566 | 1,576 | 370,200 |
| 2025/07/11 | 1,560 | 1,600 | 1,559 | 1,579 | 1,075,300 |
| 2025/07/10 | 1,540 | 1,554 | 1,522 | 1,554 | 792,600 |
| 2025/07/09 | 1,490 | 1,554 | 1,490 | 1,544 | 1,088,400 |
| 2025/07/08 | 1,466 | 1,492 | 1,466 | 1,490 | 390,900 |
| 2025/07/07 | 1,485 | 1,495 | 1,466 | 1,477 | 384,500 |
| 2025/07/04 | 1,475 | 1,492 | 1,472 | 1,485 | 541,700 |
| 2025/07/03 | 1,468 | 1,475 | 1,454 | 1,475 | 455,400 |
| 2025/07/02 | 1,452 | 1,471 | 1,440 | 1,469 | 519,600 |
| 2025/07/01 | 1,435 | 1,461 | 1,432 | 1,452 | 556,200 |
| 2025/06/30 | 1,439 | 1,449 | 1,430 | 1,433 | 361,200 |
| 2025/06/27 | 1,446 | 1,451 | 1,431 | 1,434 | 389,100 |
| 2025/06/26 | 1,450 | 1,453 | 1,439 | 1,446 | 247,900 |
| 2025/06/25 | 1,455 | 1,455 | 1,444 | 1,447 | 305,200 |
| 2025/06/24 | 1,475 | 1,476 | 1,453 | 1,458 | 293,800 |
| 2025/06/23 | 1,467 | 1,475 | 1,462 | 1,466 | 233,000 |
| 2025/06/20 | 1,460 | 1,482 | 1,460 | 1,467 | 1,223,200 |
| 2025/06/19 | 1,465 | 1,470 | 1,459 | 1,463 | 239,800 |
| 2025/06/18 | 1,460 | 1,471 | 1,458 | 1,465 | 198,700 |
| 2025/06/17 | 1,471 | 1,475 | 1,461 | 1,467 | 239,300 |
| 2025/06/16 | 1,480 | 1,492 | 1,471 | 1,471 | 281,100 |
| 2025/06/13 | 1,485 | 1,499 | 1,470 | 1,470 | 515,500 |
| 2025/06/12 | 1,463 | 1,479 | 1,455 | 1,474 | 620,000 |
| 2025/06/11 | 1,458 | 1,465 | 1,448 | 1,463 | 364,600 |
| 2025/06/10 | 1,454 | 1,474 | 1,454 | 1,460 | 413,800 |
| 2025/06/09 | 1,473 | 1,479 | 1,458 | 1,459 | 358,500 |
| 2025/06/06 | 1,439 | 1,470 | 1,439 | 1,466 | 526,100 |
| 2025/06/05 | 1,450 | 1,457 | 1,433 | 1,434 | 493,400 |
| 2025/06/04 | 1,449 | 1,463 | 1,444 | 1,452 | 387,100 |
| 2025/06/03 | 1,460 | 1,466 | 1,448 | 1,448 | 480,300 |
| 2025/06/02 | 1,441 | 1,478 | 1,441 | 1,456 | 753,700 |
| 2025/05/30 | 1,457 | 1,460 | 1,433 | 1,439 | 1,879,200 |
| 2025/05/29 | 1,449 | 1,472 | 1,449 | 1,460 | 1,598,800 |
| 2025/05/28 | 1,405 | 1,449 | 1,404 | 1,437 | 1,698,900 |
| 2025/05/27 | 1,386 | 1,404 | 1,380 | 1,404 | 805,600 |
| 2025/05/26 | 1,384 | 1,392 | 1,371 | 1,383 | 521,100 |
| 2025/05/23 | 1,358 | 1,372 | 1,347 | 1,372 | 698,200 |
| 2025/05/22 | 1,349 | 1,359 | 1,343 | 1,358 | 517,800 |
| 2025/05/21 | 1,346 | 1,360 | 1,341 | 1,351 | 746,000 |
| 2025/05/20 | 1,362 | 1,371 | 1,346 | 1,346 | 587,900 |
| 2025/05/19 | 1,347 | 1,352 | 1,339 | 1,352 | 590,200 |
| 2025/05/16 | 1,377 | 1,380 | 1,341 | 1,356 | 604,900 |
| 2025/05/15 | 1,363 | 1,385 | 1,344 | 1,373 | 1,010,500 |
| 2025/05/14 | 1,370 | 1,371 | 1,326 | 1,369 | 1,217,100 |
| 2025/05/13 | 1,378 | 1,390 | 1,338 | 1,376 | 1,689,000 |
| 2025/05/12 | 1,390 | 1,398 | 1,381 | 1,396 | 833,400 |
| 2025/05/09 | 1,374 | 1,383 | 1,370 | 1,377 | 719,500 |
| 2025/05/08 | 1,360 | 1,374 | 1,348 | 1,373 | 533,300 |
| 2025/05/07 | 1,346 | 1,367 | 1,341 | 1,367 | 670,100 |
| 2025/05/02 | 1,340 | 1,352 | 1,334 | 1,346 | 330,200 |
| 2025/05/01 | 1,338 | 1,347 | 1,335 | 1,340 | 342,500 |
| 2025/04/30 | 1,335 | 1,340 | 1,321 | 1,338 | 327,400 |
| 2025/04/28 | 1,324 | 1,343 | 1,323 | 1,337 | 287,800 |
| 2025/04/25 | 1,326 | 1,335 | 1,323 | 1,329 | 299,100 |
| 2025/04/24 | 1,318 | 1,344 | 1,313 | 1,326 | 608,600 |
| 2025/04/23 | 1,316 | 1,323 | 1,310 | 1,318 | 316,700 |
| 2025/04/22 | 1,298 | 1,312 | 1,295 | 1,311 | 219,900 |
| 2025/04/21 | 1,310 | 1,310 | 1,294 | 1,304 | 168,800 |
| 2025/04/18 | 1,299 | 1,309 | 1,297 | 1,305 | 190,900 |
| 2025/04/17 | 1,295 | 1,306 | 1,293 | 1,293 | 346,300 |
| 2025/04/16 | 1,308 | 1,309 | 1,291 | 1,294 | 308,800 |
| 2025/04/15 | 1,324 | 1,326 | 1,305 | 1,305 | 215,800 |
| 2025/04/14 | 1,312 | 1,323 | 1,308 | 1,320 | 310,300 |
| 2025/04/11 | 1,267 | 1,305 | 1,244 | 1,304 | 638,700 |
| 2025/04/10 | 1,297 | 1,297 | 1,267 | 1,288 | 568,300 |
| 2025/04/09 | 1,240 | 1,248 | 1,221 | 1,242 | 515,400 |
| 2025/04/08 | 1,205 | 1,266 | 1,205 | 1,255 | 852,800 |
| 2025/04/07 | 1,137 | 1,193 | 1,137 | 1,161 | 927,200 |
| 2025/04/04 | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 |
| 2025/04/03 | 1,272 | 1,281 | 1,262 | 1,275 | 620,900 |
| 2025/04/02 | 1,316 | 1,318 | 1,293 | 1,295 | 368,100 |
| 2025/04/01 | 1,330 | 1,338 | 1,314 | 1,317 | 357,300 |
| 2025/03/31 | 1,320 | 1,330 | 1,309 | 1,317 | 497,500 |
| 2025/03/28 | 1,300 | 1,339 | 1,290 | 1,332 | 1,065,900 |
| 2025/03/27 | 1,355 | 1,367 | 1,355 | 1,363 | 795,200 |
| 2025/03/26 | 1,370 | 1,370 | 1,355 | 1,366 | 576,200 |
| 2025/03/25 | 1,375 | 1,375 | 1,360 | 1,367 | 469,900 |
| 2025/03/24 | 1,379 | 1,379 | 1,364 | 1,372 | 539,000 |
| 2025/03/21 | 1,378 | 1,390 | 1,375 | 1,379 | 441,000 |
| 2025/03/19 | 1,352 | 1,376 | 1,352 | 1,372 | 595,500 |
| 2025/03/18 | 1,352 | 1,353 | 1,343 | 1,350 | 350,200 |
| 2025/03/17 | 1,340 | 1,347 | 1,338 | 1,345 | 378,300 |
| 2025/03/14 | 1,338 | 1,343 | 1,334 | 1,335 | 461,900 |
| 2025/03/13 | 1,343 | 1,347 | 1,335 | 1,337 | 376,300 |
| 2025/03/12 | 1,338 | 1,346 | 1,333 | 1,339 | 465,600 |
| 2025/03/11 | 1,340 | 1,341 | 1,326 | 1,337 | 444,100 |
| 2025/03/10 | 1,376 | 1,376 | 1,348 | 1,350 | 373,100 |
| 2025/03/07 | 1,360 | 1,369 | 1,347 | 1,367 | 354,600 |
| 2025/03/06 | 1,374 | 1,377 | 1,359 | 1,363 | 314,500 |
| 2025/03/05 | 1,360 | 1,375 | 1,355 | 1,365 | 319,600 |
| 2025/03/04 | 1,358 | 1,363 | 1,347 | 1,358 | 362,600 |
| 2025/03/03 | 1,347 | 1,360 | 1,345 | 1,359 | 270,300 |
| 2025/02/28 | 1,345 | 1,349 | 1,332 | 1,340 | 422,300 |
| 2025/02/27 | 1,325 | 1,346 | 1,325 | 1,346 | 265,500 |
| 2025/02/26 | 1,330 | 1,332 | 1,314 | 1,328 | 231,500 |
| 2025/02/25 | 1,310 | 1,335 | 1,310 | 1,325 | 335,000 |
| 2025/02/21 | 1,326 | 1,326 | 1,308 | 1,310 | 497,700 |
| 2025/02/20 | 1,340 | 1,340 | 1,325 | 1,333 | 361,200 |
| 2025/02/19 | 1,347 | 1,355 | 1,340 | 1,340 | 264,900 |
| 2025/02/18 | 1,346 | 1,351 | 1,344 | 1,345 | 133,400 |
| 2025/02/17 | 1,347 | 1,351 | 1,340 | 1,340 | 266,600 |
| 2025/02/14 | 1,352 | 1,358 | 1,340 | 1,346 | 444,400 |
| 2025/02/13 | 1,342 | 1,355 | 1,337 | 1,348 | 442,900 |
| 2025/02/12 | 1,403 | 1,414 | 1,322 | 1,336 | 960,600 |
| 2025/02/10 | 1,388 | 1,397 | 1,386 | 1,396 | 271,400 |
| 2025/02/07 | 1,375 | 1,388 | 1,373 | 1,382 | 220,200 |
| 2025/02/06 | 1,372 | 1,383 | 1,370 | 1,383 | 205,600 |
| 2025/02/05 | 1,375 | 1,379 | 1,364 | 1,365 | 245,100 |
| 2025/02/04 | 1,385 | 1,388 | 1,372 | 1,372 | 174,800 |
| 2025/02/03 | 1,395 | 1,395 | 1,379 | 1,380 | 331,900 |
| 2025/01/31 | 1,389 | 1,396 | 1,382 | 1,396 | 165,200 |
| 2025/01/30 | 1,370 | 1,390 | 1,368 | 1,388 | 298,000 |
| 2025/01/29 | 1,370 | 1,376 | 1,364 | 1,372 | 160,300 |
| 2025/01/28 | 1,366 | 1,374 | 1,363 | 1,367 | 219,800 |
| 2025/01/27 | 1,363 | 1,374 | 1,360 | 1,368 | 191,300 |
| 2025/01/24 | 1,350 | 1,359 | 1,350 | 1,352 | 198,500 |
| 2025/01/23 | 1,350 | 1,354 | 1,344 | 1,350 | 238,300 |
| 2025/01/22 | 1,340 | 1,350 | 1,331 | 1,350 | 233,000 |
| 2025/01/21 | 1,323 | 1,329 | 1,319 | 1,325 | 181,400 |
| 2025/01/20 | 1,320 | 1,326 | 1,318 | 1,320 | 218,800 |
| 2025/01/17 | 1,315 | 1,324 | 1,307 | 1,320 | 256,200 |
| 2025/01/16 | 1,335 | 1,336 | 1,313 | 1,321 | 371,500 |
| 2025/01/15 | 1,317 | 1,339 | 1,317 | 1,335 | 247,600 |
| 2025/01/14 | 1,326 | 1,330 | 1,313 | 1,318 | 410,400 |
| 2025/01/10 | 1,340 | 1,345 | 1,329 | 1,329 | 312,800 |
| 2025/01/09 | 1,361 | 1,365 | 1,337 | 1,343 | 318,200 |
| 2025/01/08 | 1,370 | 1,371 | 1,353 | 1,355 | 419,700 |
| 2025/01/07 | 1,385 | 1,385 | 1,370 | 1,375 | 260,900 |
| 2025/01/06 | 1,370 | 1,385 | 1,367 | 1,381 | 443,200 |
| 2024/12/30 | 1,353 | 1,361 | 1,350 | 1,358 | 292,400 |
| 2024/12/27 | 1,341 | 1,353 | 1,335 | 1,353 | 258,000 |
| 2024/12/26 | 1,324 | 1,339 | 1,324 | 1,339 | 367,300 |
| 2024/12/25 | 1,331 | 1,331 | 1,313 | 1,323 | 229,200 |
| 2024/12/24 | 1,311 | 1,320 | 1,310 | 1,317 | 140,500 |
| 2024/12/23 | 1,303 | 1,315 | 1,300 | 1,312 | 182,000 |
| 2024/12/20 | 1,298 | 1,315 | 1,296 | 1,296 | 285,300 |
| 2024/12/19 | 1,279 | 1,294 | 1,276 | 1,289 | 198,400 |
| 2024/12/18 | 1,282 | 1,289 | 1,280 | 1,280 | 155,900 |
| 2024/12/17 | 1,292 | 1,296 | 1,282 | 1,282 | 188,600 |
| 2024/12/16 | 1,292 | 1,302 | 1,289 | 1,291 | 153,500 |
| 2024/12/13 | 1,288 | 1,297 | 1,286 | 1,291 | 180,700 |
| 2024/12/12 | 1,289 | 1,299 | 1,289 | 1,293 | 161,100 |
| 2024/12/11 | 1,288 | 1,289 | 1,282 | 1,286 | 170,100 |
| 2024/12/10 | 1,300 | 1,300 | 1,287 | 1,288 | 205,200 |
| 2024/12/09 | 1,298 | 1,301 | 1,295 | 1,298 | 248,500 |
| 2024/12/06 | 1,299 | 1,302 | 1,293 | 1,300 | 135,500 |
| 2024/12/05 | 1,297 | 1,299 | 1,291 | 1,293 | 146,300 |
| 2024/12/04 | 1,290 | 1,296 | 1,282 | 1,290 | 227,500 |
| 2024/12/03 | 1,280 | 1,299 | 1,280 | 1,290 | 261,000 |
| 2024/12/02 | 1,282 | 1,287 | 1,274 | 1,279 | 199,300 |
| 2024/11/29 | 1,287 | 1,290 | 1,282 | 1,283 | 127,100 |
| 2024/11/28 | 1,268 | 1,289 | 1,268 | 1,289 | 193,300 |
| 2024/11/27 | 1,270 | 1,275 | 1,262 | 1,268 | 310,000 |
| 2024/11/26 | 1,280 | 1,284 | 1,270 | 1,276 | 372,200 |
| 2024/11/25 | 1,305 | 1,307 | 1,280 | 1,280 | 344,200 |
| 2024/11/22 | 1,291 | 1,300 | 1,285 | 1,297 | 198,100 |
| 2024/11/21 | 1,301 | 1,302 | 1,288 | 1,288 | 230,900 |
| 2024/11/20 | 1,304 | 1,309 | 1,293 | 1,301 | 194,100 |
| 2024/11/19 | 1,299 | 1,315 | 1,299 | 1,313 | 166,500 |
| 2024/11/18 | 1,286 | 1,303 | 1,286 | 1,299 | 214,200 |
| 2024/11/15 | 1,290 | 1,295 | 1,284 | 1,286 | 315,600 |
| 2024/11/14 | 1,296 | 1,300 | 1,283 | 1,284 | 211,900 |
| 2024/11/13 | 1,308 | 1,311 | 1,285 | 1,289 | 276,100 |
| 2024/11/12 | 1,294 | 1,321 | 1,290 | 1,308 | 295,500 |
| 2024/11/11 | 1,317 | 1,335 | 1,273 | 1,296 | 612,100 |
| 2024/11/08 | 1,340 | 1,342 | 1,316 | 1,319 | 319,800 |
| 2024/11/07 | 1,320 | 1,341 | 1,317 | 1,335 | 349,300 |
| 2024/11/06 | 1,315 | 1,327 | 1,305 | 1,313 | 241,400 |
| 2024/11/05 | 1,300 | 1,315 | 1,290 | 1,315 | 238,800 |
| 2024/11/01 | 1,305 | 1,309 | 1,287 | 1,288 | 258,700 |
| 2024/10/31 | 1,315 | 1,317 | 1,301 | 1,313 | 178,400 |
| 2024/10/30 | 1,309 | 1,314 | 1,300 | 1,305 | 816,900 |
| 2024/10/29 | 1,300 | 1,310 | 1,300 | 1,302 | 149,900 |
| 2024/10/28 | 1,277 | 1,302 | 1,275 | 1,298 | 200,300 |
| 2024/10/25 | 1,292 | 1,295 | 1,275 | 1,281 | 252,900 |
| 2024/10/24 | 1,300 | 1,302 | 1,285 | 1,296 | 340,300 |
| 2024/10/23 | 1,318 | 1,319 | 1,305 | 1,305 | 271,100 |
| 2024/10/22 | 1,327 | 1,327 | 1,315 | 1,319 | 195,800 |
| 2024/10/21 | 1,339 | 1,339 | 1,327 | 1,327 | 123,900 |
| 2024/10/18 | 1,336 | 1,341 | 1,333 | 1,338 | 99,700 |
| 2024/10/17 | 1,342 | 1,343 | 1,330 | 1,330 | 161,200 |
| 2024/10/16 | 1,343 | 1,360 | 1,337 | 1,337 | 176,400 |
| 2024/10/15 | 1,353 | 1,353 | 1,343 | 1,347 | 157,500 |
| 2024/10/11 | 1,350 | 1,361 | 1,342 | 1,347 | 167,000 |
| 2024/10/10 | 1,345 | 1,348 | 1,336 | 1,348 | 151,300 |
| 2024/10/09 | 1,349 | 1,354 | 1,339 | 1,346 | 120,600 |
| 2024/10/08 | 1,355 | 1,362 | 1,339 | 1,345 | 231,400 |
| 2024/10/07 | 1,355 | 1,368 | 1,355 | 1,363 | 264,700 |
| 2024/10/04 | 1,350 | 1,357 | 1,342 | 1,355 | 261,600 |