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 |
|---|---|---|---|---|---|
| 1984/12/28 | 258 | 272 | 258 | 272 | 387,000 |
| 1984/12/27 | 269 | 269 | 260 | 260 | 222,000 |
| 1984/12/26 | 268 | 272 | 268 | 268 | 168,000 |
| 1984/12/25 | 268 | 270 | 266 | 268 | 229,000 |
| 1984/12/24 | 266 | 273 | 265 | 265 | 127,000 |
| 1984/12/22 | 270 | 270 | 265 | 270 | 187,000 |
| 1984/12/21 | 256 | 273 | 255 | 265 | 496,000 |
| 1984/12/20 | 254 | 256 | 253 | 254 | 534,000 |
| 1984/12/19 | 257 | 258 | 253 | 254 | 929,000 |
| 1984/12/18 | 261 | 263 | 258 | 259 | 210,000 |
| 1984/12/17 | 264 | 265 | 263 | 263 | 121,000 |
| 1984/12/15 | 269 | 269 | 266 | 269 | 220,000 |
| 1984/12/14 | 273 | 273 | 269 | 269 | 234,000 |
| 1984/12/13 | 269 | 275 | 268 | 270 | 576,000 |
| 1984/12/12 | 271 | 275 | 268 | 269 | 377,000 |
| 1984/12/11 | 277 | 278 | 268 | 271 | 591,000 |
| 1984/12/10 | 274 | 277 | 270 | 276 | 398,000 |
| 1984/12/07 | 269 | 275 | 267 | 267 | 695,000 |
| 1984/12/06 | 261 | 270 | 260 | 267 | 220,000 |
| 1984/12/05 | 262 | 263 | 260 | 260 | 102,000 |
| 1984/12/04 | 261 | 262 | 260 | 262 | 205,000 |
| 1984/12/03 | 261 | 262 | 261 | 262 | 109,000 |
| 1984/12/01 | 260 | 263 | 256 | 263 | 90,000 |
| 1984/11/30 | 260 | 263 | 260 | 260 | 161,000 |
| 1984/11/29 | 256 | 260 | 253 | 260 | 143,000 |
| 1984/11/28 | 252 | 258 | 252 | 254 | 108,000 |
| 1984/11/27 | 255 | 258 | 252 | 256 | 159,000 |
| 1984/11/26 | 256 | 258 | 255 | 255 | 53,000 |
| 1984/11/24 | 255 | 256 | 255 | 255 | 69,000 |
| 1984/11/22 | 252 | 254 | 251 | 252 | 125,000 |
| 1984/11/21 | 255 | 255 | 250 | 251 | 127,000 |
| 1984/11/20 | 253 | 259 | 253 | 259 | 70,000 |
| 1984/11/19 | 250 | 255 | 250 | 250 | 81,000 |
| 1984/11/17 | 253 | 256 | 251 | 251 | 44,000 |
| 1984/11/16 | 255 | 259 | 251 | 255 | 96,000 |
| 1984/11/15 | 255 | 260 | 255 | 255 | 86,000 |
| 1984/11/14 | 255 | 259 | 255 | 256 | 54,000 |
| 1984/11/13 | 260 | 260 | 255 | 255 | 95,000 |
| 1984/11/12 | 260 | 263 | 259 | 260 | 35,000 |
| 1984/11/09 | 255 | 260 | 255 | 259 | 96,000 |
| 1984/11/08 | 259 | 259 | 255 | 255 | 54,000 |
| 1984/11/07 | 257 | 258 | 257 | 258 | 49,000 |
| 1984/11/06 | 267 | 268 | 263 | 265 | 206,000 |
| 1984/11/05 | 251 | 265 | 251 | 264 | 101,000 |
| 1984/11/02 | 250 | 255 | 249 | 250 | 106,000 |
| 1984/11/01 | 252 | 255 | 248 | 254 | 70,000 |
| 1984/10/31 | 250 | 259 | 249 | 255 | 160,000 |
| 1984/10/30 | 249 | 250 | 248 | 249 | 69,000 |
| 1984/10/29 | 246 | 250 | 246 | 247 | 120,000 |
| 1984/10/27 | 246 | 250 | 246 | 250 | 59,000 |
| 1984/10/26 | 247 | 250 | 246 | 246 | 99,000 |
| 1984/10/25 | 250 | 250 | 246 | 246 | 75,000 |
| 1984/10/24 | 250 | 250 | 248 | 248 | 121,000 |
| 1984/10/23 | 246 | 252 | 245 | 250 | 178,000 |
| 1984/10/22 | 245 | 246 | 244 | 245 | 52,000 |
| 1984/10/20 | 244 | 245 | 243 | 244 | 51,000 |
| 1984/10/19 | 246 | 246 | 245 | 245 | 125,000 |
| 1984/10/18 | 246 | 246 | 246 | 246 | 82,000 |
| 1984/10/17 | 249 | 250 | 246 | 246 | 163,000 |
| 1984/10/16 | 253 | 253 | 248 | 249 | 185,000 |
| 1984/10/15 | 257 | 257 | 253 | 253 | 48,000 |
| 1984/10/12 | 254 | 258 | 254 | 255 | 69,000 |
| 1984/10/11 | 256 | 259 | 255 | 255 | 62,000 |
| 1984/10/09 | 263 | 263 | 256 | 256 | 51,000 |
| 1984/10/08 | 256 | 263 | 256 | 259 | 95,000 |
| 1984/10/06 | 254 | 266 | 251 | 265 | 135,000 |
| 1984/10/05 | 248 | 253 | 248 | 251 | 80,000 |
| 1984/10/04 | 253 | 253 | 248 | 250 | 131,000 |
| 1984/10/03 | 253 | 254 | 253 | 253 | 56,000 |
| 1984/10/02 | 255 | 260 | 252 | 252 | 143,000 |
| 1984/10/01 | 255 | 260 | 255 | 258 | 37,000 |
| 1984/09/29 | 254 | 258 | 253 | 253 | 38,000 |
| 1984/09/28 | 254 | 259 | 251 | 259 | 65,000 |
| 1984/09/27 | 252 | 254 | 250 | 251 | 181,000 |
| 1984/09/26 | 255 | 260 | 248 | 251 | 163,000 |
| 1984/09/25 | 259 | 264 | 258 | 260 | 76,000 |
| 1984/09/22 | 253 | 253 | 248 | 248 | 42,000 |
| 1984/09/21 | 248 | 250 | 247 | 248 | 100,000 |
| 1984/09/20 | 250 | 250 | 246 | 247 | 209,000 |
| 1984/09/19 | 248 | 250 | 246 | 249 | 134,000 |
| 1984/09/18 | 250 | 250 | 246 | 248 | 373,000 |
| 1984/09/17 | 253 | 253 | 250 | 250 | 162,000 |
| 1984/09/14 | 254 | 254 | 246 | 250 | 291,000 |
| 1984/09/13 | 259 | 260 | 257 | 257 | 104,000 |
| 1984/09/12 | 260 | 261 | 258 | 259 | 118,000 |
| 1984/09/11 | 261 | 262 | 260 | 260 | 214,000 |
| 1984/09/10 | 261 | 263 | 261 | 261 | 59,000 |
| 1984/09/07 | 262 | 264 | 261 | 264 | 133,000 |
| 1984/09/06 | 265 | 265 | 263 | 263 | 99,000 |
| 1984/09/05 | 266 | 266 | 264 | 264 | 159,000 |
| 1984/09/04 | 267 | 268 | 265 | 267 | 129,000 |
| 1984/09/03 | 268 | 268 | 265 | 265 | 263,000 |
| 1984/09/01 | 266 | 270 | 266 | 268 | 160,000 |
| 1984/08/31 | 268 | 269 | 267 | 268 | 75,000 |
| 1984/08/30 | 269 | 270 | 267 | 269 | 66,000 |
| 1984/08/29 | 270 | 270 | 266 | 266 | 328,000 |
| 1984/08/28 | 275 | 276 | 271 | 271 | 116,000 |
| 1984/08/27 | 270 | 278 | 270 | 275 | 134,000 |
| 1984/08/25 | 268 | 285 | 267 | 285 | 88,000 |
| 1984/08/24 | 268 | 270 | 267 | 267 | 136,000 |
| 1984/08/23 | 269 | 270 | 268 | 268 | 150,000 |
| 1984/08/22 | 269 | 270 | 267 | 267 | 250,000 |
| 1984/08/21 | 270 | 275 | 268 | 270 | 102,000 |
| 1984/08/20 | 272 | 275 | 270 | 270 | 73,000 |
| 1984/08/18 | 271 | 275 | 270 | 271 | 15,000 |
| 1984/08/17 | 270 | 273 | 269 | 269 | 86,000 |
| 1984/08/16 | 272 | 275 | 270 | 270 | 107,000 |
| 1984/08/15 | 275 | 276 | 270 | 272 | 123,000 |
| 1984/08/14 | 272 | 280 | 272 | 277 | 69,000 |
| 1984/08/13 | 267 | 275 | 266 | 267 | 46,000 |
| 1984/08/10 | 266 | 270 | 266 | 266 | 131,000 |
| 1984/08/09 | 265 | 270 | 265 | 266 | 133,000 |
| 1984/08/08 | 270 | 273 | 266 | 268 | 298,000 |
| 1984/08/07 | 273 | 273 | 270 | 270 | 200,000 |
| 1984/08/06 | 272 | 280 | 270 | 270 | 786,000 |
| 1984/08/04 | 278 | 280 | 271 | 272 | 104,000 |
| 1984/08/03 | 282 | 284 | 275 | 278 | 155,000 |
| 1984/08/02 | 278 | 280 | 272 | 278 | 163,000 |
| 1984/08/01 | 275 | 280 | 272 | 276 | 302,000 |
| 1984/07/31 | 285 | 289 | 285 | 285 | 220,000 |
| 1984/07/30 | 281 | 290 | 277 | 290 | 329,000 |
| 1984/07/28 | 282 | 282 | 270 | 271 | 591,000 |
| 1984/07/27 | 285 | 289 | 281 | 285 | 223,000 |
| 1984/07/26 | 290 | 292 | 285 | 290 | 499,000 |
| 1984/07/25 | 270 | 289 | 270 | 285 | 622,000 |
| 1984/07/24 | 261 | 275 | 260 | 271 | 454,000 |
| 1984/07/23 | 273 | 273 | 260 | 261 | 411,000 |
| 1984/07/21 | 270 | 274 | 264 | 274 | 411,000 |
| 1984/07/20 | 272 | 278 | 270 | 270 | 655,000 |
| 1984/07/19 | 287 | 287 | 276 | 276 | 511,000 |
| 1984/07/18 | 290 | 292 | 286 | 288 | 382,000 |
| 1984/07/17 | 286 | 293 | 286 | 293 | 423,000 |
| 1984/07/16 | 290 | 290 | 282 | 286 | 346,000 |
| 1984/07/13 | 289 | 291 | 285 | 290 | 493,000 |
| 1984/07/12 | 292 | 294 | 288 | 290 | 513,000 |
| 1984/07/11 | 305 | 305 | 295 | 296 | 605,000 |
| 1984/07/10 | 297 | 309 | 297 | 307 | 1,276,000 |
| 1984/07/09 | 305 | 307 | 297 | 302 | 467,000 |
| 1984/07/07 | 312 | 312 | 302 | 307 | 541,000 |
| 1984/07/06 | 300 | 313 | 300 | 307 | 1,954,000 |
| 1984/07/05 | 292 | 304 | 291 | 296 | 997,000 |
| 1984/07/04 | 293 | 299 | 292 | 292 | 493,000 |
| 1984/07/03 | 292 | 294 | 290 | 290 | 562,000 |
| 1984/07/02 | 296 | 303 | 293 | 293 | 673,000 |
| 1984/06/30 | 299 | 300 | 295 | 299 | 370,000 |
| 1984/06/29 | 309 | 309 | 300 | 300 | 807,000 |
| 1984/06/28 | 320 | 320 | 304 | 304 | 1,599,000 |
| 1984/06/27 | 306 | 317 | 305 | 317 | 3,850,000 |
| 1984/06/26 | 293 | 298 | 291 | 291 | 715,000 |
| 1984/06/25 | 304 | 304 | 288 | 288 | 742,000 |
| 1984/06/23 | 313 | 314 | 298 | 299 | 1,145,000 |
| 1984/06/22 | 315 | 323 | 312 | 312 | 5,210,000 |
| 1984/06/21 | 309 | 318 | 306 | 310 | 3,474,000 |
| 1984/06/20 | 315 | 322 | 300 | 304 | 5,062,000 |
| 1984/06/19 | 288 | 319 | 283 | 315 | 11,205,000 |
| 1984/06/18 | 290 | 294 | 285 | 285 | 3,474,000 |
| 1984/06/16 | 278 | 282 | 275 | 282 | 1,153,000 |
| 1984/06/15 | 265 | 275 | 265 | 271 | 945,000 |
| 1984/06/14 | 286 | 289 | 273 | 280 | 2,456,000 |
| 1984/06/13 | 283 | 292 | 277 | 283 | 5,564,000 |
| 1984/06/12 | 273 | 281 | 270 | 272 | 5,038,000 |
| 1984/06/11 | 265 | 275 | 263 | 272 | 2,174,000 |
| 1984/06/08 | 265 | 271 | 255 | 260 | 3,312,000 |
| 1984/06/07 | 256 | 270 | 256 | 269 | 4,722,000 |
| 1984/06/06 | 248 | 259 | 245 | 251 | 1,254,000 |
| 1984/06/05 | 239 | 244 | 235 | 244 | 208,000 |
| 1984/06/04 | 231 | 235 | 231 | 235 | 90,000 |
| 1984/06/02 | 231 | 236 | 231 | 231 | 71,000 |
| 1984/06/01 | 231 | 236 | 230 | 236 | 211,000 |
| 1984/05/31 | 233 | 234 | 230 | 230 | 72,000 |
| 1984/05/30 | 233 | 235 | 233 | 233 | 56,000 |
| 1984/05/29 | 234 | 235 | 231 | 233 | 123,000 |
| 1984/05/28 | 234 | 235 | 233 | 234 | 75,000 |
| 1984/05/26 | 234 | 234 | 233 | 234 | 31,000 |
| 1984/05/25 | 234 | 234 | 232 | 232 | 89,000 |
| 1984/05/24 | 231 | 233 | 231 | 233 | 75,000 |
| 1984/05/23 | 235 | 235 | 230 | 231 | 181,000 |
| 1984/05/22 | 232 | 234 | 231 | 231 | 91,000 |
| 1984/05/21 | 235 | 235 | 232 | 232 | 54,000 |
| 1984/05/19 | 232 | 236 | 232 | 232 | 60,000 |
| 1984/05/18 | 235 | 239 | 232 | 233 | 143,000 |
| 1984/05/17 | 242 | 246 | 237 | 237 | 169,000 |
| 1984/05/16 | 240 | 248 | 240 | 246 | 382,000 |
| 1984/05/15 | 236 | 241 | 235 | 240 | 150,000 |
| 1984/05/14 | 236 | 237 | 235 | 235 | 83,000 |
| 1984/05/11 | 235 | 240 | 235 | 237 | 181,000 |
| 1984/05/10 | 238 | 240 | 235 | 235 | 98,000 |
| 1984/05/09 | 242 | 245 | 240 | 240 | 316,000 |
| 1984/05/08 | 236 | 243 | 236 | 243 | 143,000 |
| 1984/05/07 | 236 | 239 | 236 | 236 | 52,000 |
| 1984/05/04 | 237 | 240 | 236 | 240 | 92,000 |
| 1984/05/02 | 240 | 240 | 234 | 236 | 113,000 |
| 1984/05/01 | 241 | 243 | 231 | 240 | 111,000 |
| 1984/04/28 | 241 | 244 | 240 | 240 | 129,000 |
| 1984/04/27 | 241 | 246 | 235 | 240 | 384,000 |
| 1984/04/26 | 243 | 246 | 240 | 242 | 173,000 |
| 1984/04/25 | 249 | 249 | 245 | 247 | 380,000 |
| 1984/04/24 | 240 | 248 | 238 | 246 | 687,000 |
| 1984/04/23 | 236 | 237 | 235 | 237 | 172,000 |
| 1984/04/21 | 235 | 237 | 231 | 233 | 106,000 |
| 1984/04/20 | 230 | 235 | 228 | 235 | 147,000 |
| 1984/04/19 | 230 | 230 | 228 | 230 | 93,000 |
| 1984/04/18 | 233 | 233 | 227 | 228 | 112,000 |
| 1984/04/17 | 225 | 226 | 223 | 223 | 83,000 |
| 1984/04/16 | 227 | 228 | 224 | 224 | 67,000 |
| 1984/04/13 | 224 | 224 | 220 | 222 | 584,000 |
| 1984/04/12 | 227 | 227 | 225 | 226 | 139,000 |
| 1984/04/11 | 227 | 227 | 225 | 225 | 142,000 |
| 1984/04/10 | 230 | 230 | 227 | 227 | 75,000 |
| 1984/04/09 | 228 | 229 | 226 | 228 | 51,000 |
| 1984/04/07 | 230 | 234 | 230 | 230 | 47,000 |
| 1984/04/06 | 231 | 235 | 230 | 230 | 83,000 |
| 1984/04/05 | 235 | 238 | 231 | 231 | 43,000 |
| 1984/04/04 | 240 | 240 | 235 | 235 | 282,000 |
| 1984/04/03 | 234 | 243 | 234 | 241 | 419,000 |
| 1984/04/02 | 235 | 236 | 230 | 230 | 232,000 |
| 1984/03/31 | 225 | 233 | 225 | 233 | 125,000 |
| 1984/03/30 | 228 | 228 | 223 | 223 | 105,000 |
| 1984/03/29 | 225 | 228 | 225 | 226 | 79,000 |
| 1984/03/28 | 227 | 227 | 225 | 226 | 62,000 |
| 1984/03/27 | 230 | 231 | 226 | 228 | 195,000 |
| 1984/03/26 | 223 | 229 | 223 | 229 | 120,000 |
| 1984/03/24 | 222 | 223 | 220 | 223 | 176,000 |
| 1984/03/23 | 225 | 225 | 222 | 222 | 284,000 |
| 1984/03/22 | 225 | 225 | 222 | 222 | 212,000 |
| 1984/03/21 | 222 | 224 | 222 | 222 | 276,000 |
| 1984/03/19 | 222 | 225 | 222 | 222 | 290,000 |
| 1984/03/16 | 222 | 225 | 222 | 222 | 94,000 |
| 1984/03/15 | 222 | 223 | 222 | 222 | 94,000 |
| 1984/03/14 | 225 | 226 | 222 | 222 | 72,000 |
| 1984/03/13 | 230 | 230 | 221 | 228 | 75,000 |
| 1984/03/12 | 224 | 225 | 220 | 225 | 221,000 |
| 1984/03/09 | 220 | 229 | 220 | 224 | 156,000 |
| 1984/03/08 | 218 | 225 | 218 | 220 | 301,000 |
| 1984/03/07 | 221 | 225 | 216 | 218 | 531,000 |
| 1984/03/06 | 226 | 226 | 225 | 225 | 253,000 |
| 1984/03/05 | 226 | 230 | 226 | 227 | 145,000 |
| 1984/03/03 | 230 | 231 | 230 | 230 | 76,000 |
| 1984/03/02 | 228 | 230 | 225 | 225 | 115,000 |
| 1984/03/01 | 231 | 231 | 228 | 229 | 175,000 |
| 1984/02/29 | 235 | 235 | 231 | 231 | 120,000 |
| 1984/02/28 | 235 | 238 | 235 | 235 | 131,000 |
| 1984/02/27 | 236 | 239 | 235 | 235 | 101,000 |
| 1984/02/25 | 235 | 237 | 235 | 235 | 67,000 |
| 1984/02/24 | 240 | 240 | 236 | 236 | 131,000 |
| 1984/02/23 | 239 | 239 | 238 | 238 | 52,000 |
| 1984/02/22 | 239 | 239 | 237 | 237 | 112,000 |
| 1984/02/21 | 238 | 239 | 237 | 237 | 54,000 |
| 1984/02/20 | 239 | 242 | 237 | 237 | 128,000 |
| 1984/02/18 | 236 | 239 | 234 | 239 | 169,000 |
| 1984/02/17 | 236 | 239 | 235 | 236 | 93,000 |
| 1984/02/16 | 236 | 239 | 236 | 239 | 66,000 |
| 1984/02/15 | 237 | 238 | 236 | 236 | 51,000 |
| 1984/02/14 | 240 | 240 | 236 | 236 | 69,000 |
| 1984/02/13 | 240 | 245 | 236 | 240 | 62,000 |
| 1984/02/10 | 236 | 237 | 235 | 235 | 114,000 |
| 1984/02/09 | 239 | 240 | 235 | 237 | 158,000 |
| 1984/02/08 | 236 | 240 | 236 | 239 | 99,000 |
| 1984/02/07 | 237 | 240 | 236 | 239 | 113,000 |
| 1984/02/06 | 238 | 240 | 235 | 236 | 85,000 |
| 1984/02/04 | 238 | 238 | 237 | 238 | 30,000 |
| 1984/02/03 | 238 | 240 | 236 | 236 | 76,000 |
| 1984/02/02 | 235 | 240 | 235 | 240 | 149,000 |
| 1984/02/01 | 240 | 240 | 238 | 238 | 119,000 |
| 1984/01/31 | 243 | 243 | 238 | 238 | 96,000 |
| 1984/01/30 | 242 | 245 | 242 | 243 | 115,000 |
| 1984/01/28 | 246 | 248 | 239 | 242 | 281,000 |
| 1984/01/27 | 257 | 259 | 248 | 248 | 490,000 |
| 1984/01/26 | 255 | 265 | 251 | 256 | 1,206,000 |
| 1984/01/25 | 250 | 258 | 250 | 251 | 1,109,000 |
| 1984/01/24 | 236 | 248 | 236 | 245 | 295,000 |
| 1984/01/23 | 240 | 240 | 236 | 236 | 103,000 |
| 1984/01/21 | 241 | 241 | 238 | 238 | 38,000 |
| 1984/01/20 | 240 | 242 | 239 | 241 | 93,000 |
| 1984/01/19 | 242 | 242 | 240 | 240 | 82,000 |
| 1984/01/18 | 245 | 245 | 240 | 240 | 169,000 |
| 1984/01/17 | 243 | 244 | 238 | 244 | 170,000 |
| 1984/01/13 | 237 | 240 | 236 | 240 | 80,000 |
| 1984/01/12 | 237 | 240 | 235 | 237 | 72,000 |
| 1984/01/11 | 239 | 240 | 235 | 236 | 184,000 |
| 1984/01/10 | 240 | 240 | 236 | 240 | 113,000 |
| 1984/01/09 | 235 | 242 | 235 | 240 | 106,000 |
| 1984/01/07 | 233 | 235 | 233 | 235 | 67,000 |
| 1984/01/06 | 231 | 233 | 231 | 233 | 157,000 |
| 1984/01/05 | 244 | 244 | 240 | 241 | 89,000 |
| 1984/01/04 | 244 | 245 | 240 | 244 | 116,000 |