日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1986/12/27 540 541 522 522 230,000
1986/12/26 534 550 534 542 595,000
1986/12/25 550 559 532 550 1,966,000
1986/12/24 530 540 520 540 772,000
1986/12/23 512 528 512 528 336,000
1986/12/22 530 530 512 512 225,000
1986/12/19 512 528 512 524 549,000
1986/12/18 535 535 512 512 236,000
1986/12/17 542 545 520 526 581,000
1986/12/16 516 543 516 543 761,000
1986/12/15 514 523 509 513 231,000
1986/12/12 510 520 509 514 352,000
1986/12/11 512 520 511 511 250,000
1986/12/10 515 520 510 511 172,000
1986/12/09 510 513 505 508 292,000
1986/12/08 509 514 509 510 96,000
1986/12/06 515 515 508 509 177,000
1986/12/05 528 528 511 511 254,000
1986/12/04 528 530 515 520 313,000
1986/12/03 529 530 520 526 334,000
1986/12/02 518 525 512 524 273,000
1986/12/01 530 534 510 510 547,000
1986/11/29 525 530 522 529 405,000
1986/11/28 501 527 500 524 888,000
1986/11/27 487 499 486 498 105,000
1986/11/26 489 500 485 485 180,000
1986/11/25 490 500 485 499 85,000
1986/11/22 483 488 475 480 81,000
1986/11/21 476 480 473 473 142,000
1986/11/20 480 489 476 476 102,000
1986/11/19 480 482 475 481 114,000
1986/11/18 489 495 480 484 116,000
1986/11/17 498 498 488 488 70,000
1986/11/14 497 501 491 500 193,000
1986/11/13 490 505 488 500 353,000
1986/11/12 495 495 485 488 182,000
1986/11/11 495 495 491 495 180,000
1986/11/10 488 498 486 491 248,000
1986/11/07 476 485 475 483 159,000
1986/11/06 465 475 465 471 67,000
1986/11/05 465 473 465 470 100,000
1986/11/04 468 474 465 474 46,000
1986/11/01 466 467 464 465 98,000
1986/10/31 493 493 460 463 253,000
1986/10/30 475 490 472 488 316,000
1986/10/29 470 474 453 460 219,000
1986/10/28 459 475 459 470 84,000
1986/10/27 441 444 433 434 254,000
1986/10/25 436 447 430 444 218,000
1986/10/24 469 474 440 440 419,000
1986/10/23 441 477 425 474 371,000
1986/10/22 475 480 430 440 394,000
1986/10/21 493 495 470 480 579,000
1986/10/20 472 495 472 493 452,000
1986/10/17 471 475 460 470 420,000
1986/10/16 475 483 475 475 456,000
1986/10/15 503 506 485 485 479,000
1986/10/14 531 534 509 510 293,000
1986/10/13 537 537 522 526 396,000
1986/10/09 538 544 531 538 338,000
1986/10/08 536 539 525 538 540,000
1986/10/07 530 539 526 535 385,000
1986/10/06 541 548 533 541 234,000
1986/10/04 531 549 530 540 289,000
1986/10/03 504 553 501 553 614,000
1986/10/02 536 540 500 501 633,000
1986/10/01 555 560 530 530 657,000
1986/09/30 560 570 547 550 500,000
1986/09/29 572 580 562 574 422,000
1986/09/27 586 591 570 580 1,378,000
1986/09/26 590 593 580 587 1,750,000
1986/09/25 600 600 590 595 1,768,000
1986/09/24 595 601 590 590 3,024,000
1986/09/22 579 586 575 585 751,000
1986/09/19 570 578 563 578 952,000
1986/09/18 585 597 565 570 4,035,000
1986/09/17 568 585 568 580 2,010,000
1986/09/16 580 588 562 563 1,747,000
1986/09/12 522 580 522 574 1,573,000
1986/09/11 580 585 560 561 1,280,000
1986/09/10 548 579 548 579 1,608,000
1986/09/09 555 555 541 548 400,000
1986/09/08 573 573 553 553 874,000
1986/09/06 561 575 561 563 682,000
1986/09/05 565 567 553 561 920,000
1986/09/04 567 569 545 558 745,000
1986/09/03 579 580 558 567 974,000
1986/09/02 585 585 569 580 1,703,000
1986/09/01 580 589 570 575 3,163,000
1986/08/30 550 580 545 580 2,747,000
1986/08/29 524 549 523 534 745,000
1986/08/28 531 540 520 521 341,000
1986/08/27 550 558 526 541 782,000
1986/08/26 538 550 535 549 140,000
1986/08/25 520 535 520 535 277,000
1986/08/23 529 529 516 522 201,000
1986/08/22 536 545 510 510 471,000
1986/08/21 550 551 531 540 355,000
1986/08/20 550 563 550 551 517,000
1986/08/19 566 575 545 565 1,411,000
1986/08/18 573 580 555 562 1,213,000
1986/08/15 558 576 548 570 1,565,000
1986/08/14 548 550 545 550 433,000
1986/08/13 549 549 533 539 368,000
1986/08/12 528 538 525 529 594,000
1986/08/11 529 535 526 535 209,000
1986/08/08 521 530 520 525 243,000
1986/08/07 532 532 518 520 306,000
1986/08/06 532 537 521 525 243,000
1986/08/05 527 539 525 539 287,000
1986/08/04 521 530 521 525 96,000
1986/08/02 540 545 530 530 208,000
1986/08/01 534 555 531 540 513,000
1986/07/31 571 575 540 544 2,006,000
1986/07/30 527 570 527 560 4,001,000
1986/07/29 525 525 519 521 389,000
1986/07/28 527 528 518 527 351,000
1986/07/26 521 530 519 527 185,000
1986/07/25 529 530 523 530 268,000
1986/07/24 550 550 527 528 497,000
1986/07/23 548 549 540 545 1,037,000
1986/07/22 522 544 520 535 449,000
1986/07/21 550 550 515 519 593,000
1986/07/19 543 550 540 549 723,000
1986/07/18 540 550 535 539 831,000
1986/07/17 519 532 516 530 314,000
1986/07/16 522 530 513 514 582,000
1986/07/15 550 550 530 532 479,000
1986/07/14 550 550 541 550 960,000
1986/07/11 554 554 543 550 1,849,000
1986/07/10 545 554 535 550 2,644,000
1986/07/09 557 558 540 549 6,715,000
1986/07/08 520 538 513 537 5,338,000
1986/07/07 518 534 516 527 4,588,000
1986/07/05 514 521 508 510 2,081,000
1986/07/04 508 514 492 504 2,460,000
1986/07/03 504 504 495 504 619,000
1986/07/02 499 505 495 504 902,000
1986/07/01 495 495 488 494 458,000
1986/06/30 488 493 485 493 305,000
1986/06/28 486 490 486 486 141,000
1986/06/27 488 494 486 494 531,000
1986/06/26 499 500 486 486 448,000
1986/06/25 500 500 487 496 433,000
1986/06/24 503 504 485 485 343,000
1986/06/23 505 505 495 503 406,000
1986/06/21 491 500 490 500 334,000
1986/06/20 500 505 485 485 507,000
1986/06/19 500 513 487 495 1,732,000
1986/06/18 490 499 485 499 267,000
1986/06/17 500 500 485 485 355,000
1986/06/16 507 509 492 492 726,000
1986/06/13 513 513 495 500 2,504,000
1986/06/12 485 503 480 503 1,890,000
1986/06/11 472 488 472 484 400,000
1986/06/10 484 485 470 471 401,000
1986/06/09 480 485 475 485 311,000
1986/06/07 479 480 475 480 190,000
1986/06/06 475 482 468 480 466,000
1986/06/05 466 475 465 470 306,000
1986/06/04 470 470 460 460 298,000
1986/06/03 475 475 465 465 428,000
1986/06/02 470 475 465 471 675,000
1986/05/31 470 475 461 475 120,000
1986/05/30 470 470 460 465 292,000
1986/05/29 479 484 466 470 487,000
1986/05/28 490 490 478 478 562,000
1986/05/27 480 490 480 490 743,000
1986/05/26 485 485 475 476 273,000
1986/05/24 475 485 469 485 585,000
1986/05/23 465 473 460 473 417,000
1986/05/22 466 466 460 463 146,000
1986/05/21 456 470 456 466 256,000
1986/05/20 454 470 454 456 166,000
1986/05/19 450 452 448 451 149,000
1986/05/17 451 455 450 451 114,000
1986/05/16 460 463 453 453 215,000
1986/05/15 462 469 461 461 239,000
1986/05/14 458 464 458 463 349,000
1986/05/13 463 463 455 456 212,000
1986/05/12 471 480 465 465 204,000
1986/05/09 491 494 473 473 424,000
1986/05/08 488 499 470 494 2,370,000
1986/05/07 475 489 473 489 1,539,000
1986/05/06 465 470 465 470 470,000
1986/05/02 454 460 449 456 386,000
1986/05/01 439 450 435 449 378,000
1986/04/30 444 445 440 441 226,000
1986/04/28 442 450 442 449 277,000
1986/04/26 436 445 436 442 197,000
1986/04/25 453 455 441 441 377,000
1986/04/24 465 465 448 448 244,000
1986/04/23 443 460 440 460 273,000
1986/04/22 450 454 431 438 428,000
1986/04/21 460 463 450 450 179,000
1986/04/19 460 465 460 460 105,000
1986/04/18 475 475 461 465 445,000
1986/04/17 453 465 452 465 362,000
1986/04/16 455 458 452 452 296,000
1986/04/15 470 470 450 455 524,000
1986/04/14 470 475 466 466 455,000
1986/04/11 478 480 465 466 707,000
1986/04/10 465 485 465 470 776,000
1986/04/09 467 478 462 462 873,000
1986/04/08 486 490 466 466 1,272,000
1986/04/07 511 513 481 481 3,208,000
1986/04/05 490 514 490 506 5,792,000
1986/04/04 503 530 468 485 16,181,000
1986/04/03 428 503 416 503 2,703,000
1986/04/02 436 440 423 423 571,000
1986/04/01 460 460 451 451 1,094,000
1986/03/31 475 480 451 455 1,561,000
1986/03/29 489 489 465 465 2,619,000
1986/03/28 450 486 440 480 5,060,000
1986/03/27 426 440 421 438 942,000
1986/03/26 412 421 412 421 461,000
1986/03/25 415 416 411 412 369,000
1986/03/24 421 430 420 420 419,000
1986/03/22 433 438 431 431 381,000
1986/03/20 425 440 425 430 1,008,000
1986/03/19 450 451 430 436 1,278,000
1986/03/18 444 453 440 448 2,540,000
1986/03/17 424 438 420 437 1,222,000
1986/03/15 423 424 418 424 306,000
1986/03/14 425 426 415 419 530,000
1986/03/13 422 427 420 424 1,102,000
1986/03/12 418 423 413 422 1,216,000
1986/03/11 404 408 398 408 477,000
1986/03/10 400 405 400 401 908,000
1986/03/07 396 399 395 397 436,000
1986/03/06 395 397 395 395 221,000
1986/03/05 400 400 387 397 211,000
1986/03/04 403 408 401 402 146,000
1986/03/03 418 418 408 408 204,000
1986/03/01 416 418 413 416 124,000
1986/02/28 417 418 410 411 317,000
1986/02/27 413 413 408 412 168,000
1986/02/26 415 417 406 406 430,000
1986/02/25 413 420 413 418 723,000
1986/02/24 402 410 402 410 511,000
1986/02/22 397 400 396 396 154,000
1986/02/21 404 407 398 398 200,000
1986/02/20 406 410 398 400 642,000
1986/02/19 394 403 392 401 516,000
1986/02/18 391 397 389 394 525,000
1986/02/17 384 392 384 389 333,000
1986/02/15 386 386 382 383 153,000
1986/02/14 385 385 380 381 162,000
1986/02/13 386 392 380 382 492,000
1986/02/12 373 384 372 383 192,000
1986/02/10 367 374 366 370 178,000
1986/02/07 374 375 364 365 153,000
1986/02/06 373 374 370 374 209,000
1986/02/05 375 375 372 374 216,000
1986/02/04 379 380 375 375 188,000
1986/02/03 383 384 376 379 369,000
1986/02/01 383 383 375 378 325,000
1986/01/31 372 383 372 378 338,000
1986/01/30 374 380 371 372 405,000
1986/01/29 352 370 352 370 505,000
1986/01/28 356 360 355 357 68,000
1986/01/27 365 365 355 355 341,000
1986/01/25 358 360 354 360 263,000
1986/01/24 363 364 358 362 230,000
1986/01/23 366 373 361 365 343,000
1986/01/22 369 369 363 363 353,000
1986/01/21 366 371 365 365 679,000
1986/01/20 360 365 360 365 405,000
1986/01/18 360 361 358 360 1,029,000
1986/01/17 360 365 359 360 125,000
1986/01/16 370 370 360 360 97,000
1986/01/14 360 370 360 370 93,000
1986/01/13 369 369 358 360 100,000
1986/01/10 362 369 360 369 192,000
1986/01/09 365 366 362 362 193,000
1986/01/08 362 375 361 370 107,000
1986/01/07 362 363 361 362 95,000
1986/01/06 363 364 362 364 49,000
1986/01/04 363 363 362 362 48,000

このページの先頭へ