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 |
---|---|---|---|---|---|
1988/12/28 | 827 | 828 | 819 | 819 | 844,000 |
1988/12/27 | 820 | 829 | 810 | 828 | 1,578,000 |
1988/12/26 | 819 | 828 | 807 | 820 | 1,391,000 |
1988/12/24 | 789 | 804 | 779 | 804 | 366,000 |
1988/12/23 | 800 | 800 | 778 | 779 | 286,000 |
1988/12/22 | 790 | 800 | 790 | 796 | 460,000 |
1988/12/21 | 770 | 784 | 768 | 784 | 350,000 |
1988/12/20 | 777 | 780 | 775 | 775 | 131,000 |
1988/12/19 | 780 | 789 | 771 | 776 | 138,000 |
1988/12/16 | 786 | 800 | 776 | 776 | 311,000 |
1988/12/15 | 788 | 800 | 783 | 790 | 289,000 |
1988/12/14 | 791 | 796 | 786 | 795 | 214,000 |
1988/12/13 | 799 | 800 | 790 | 799 | 270,000 |
1988/12/12 | 789 | 803 | 787 | 799 | 535,000 |
1988/12/09 | 789 | 794 | 783 | 787 | 664,000 |
1988/12/08 | 790 | 795 | 781 | 788 | 677,000 |
1988/12/07 | 795 | 805 | 795 | 800 | 661,000 |
1988/12/06 | 811 | 813 | 793 | 805 | 880,000 |
1988/12/05 | 815 | 820 | 805 | 815 | 768,000 |
1988/12/03 | 830 | 834 | 825 | 825 | 1,205,000 |
1988/12/02 | 822 | 845 | 820 | 825 | 6,087,000 |
1988/12/01 | 829 | 841 | 812 | 812 | 6,534,000 |
1988/11/30 | 793 | 829 | 788 | 829 | 9,724,000 |
1988/11/29 | 775 | 784 | 767 | 783 | 1,624,000 |
1988/11/28 | 750 | 775 | 746 | 765 | 980,000 |
1988/11/26 | 755 | 756 | 750 | 754 | 198,000 |
1988/11/25 | 755 | 763 | 750 | 760 | 453,000 |
1988/11/24 | 761 | 765 | 742 | 758 | 279,000 |
1988/11/22 | 750 | 764 | 746 | 761 | 384,000 |
1988/11/21 | 760 | 768 | 756 | 760 | 225,000 |
1988/11/18 | 761 | 770 | 754 | 762 | 513,000 |
1988/11/17 | 750 | 760 | 741 | 760 | 445,000 |
1988/11/16 | 745 | 750 | 736 | 745 | 231,000 |
1988/11/15 | 749 | 753 | 735 | 736 | 311,000 |
1988/11/14 | 738 | 750 | 738 | 749 | 279,000 |
1988/11/11 | 745 | 748 | 735 | 748 | 210,000 |
1988/11/10 | 735 | 746 | 733 | 740 | 121,000 |
1988/11/09 | 740 | 750 | 740 | 745 | 310,000 |
1988/11/08 | 720 | 744 | 720 | 740 | 264,000 |
1988/11/07 | 740 | 740 | 730 | 730 | 142,000 |
1988/11/05 | 740 | 740 | 733 | 739 | 60,000 |
1988/11/04 | 736 | 744 | 727 | 733 | 304,000 |
1988/11/02 | 755 | 756 | 732 | 745 | 152,000 |
1988/11/01 | 765 | 775 | 755 | 755 | 271,000 |
1988/10/31 | 775 | 781 | 761 | 765 | 835,000 |
1988/10/29 | 745 | 780 | 742 | 780 | 1,201,000 |
1988/10/28 | 730 | 750 | 730 | 735 | 815,000 |
1988/10/27 | 740 | 740 | 730 | 740 | 238,000 |
1988/10/26 | 739 | 746 | 730 | 740 | 325,000 |
1988/10/25 | 720 | 741 | 720 | 741 | 162,000 |
1988/10/24 | 742 | 742 | 717 | 718 | 97,000 |
1988/10/22 | 742 | 742 | 731 | 736 | 105,000 |
1988/10/21 | 755 | 755 | 741 | 742 | 182,000 |
1988/10/20 | 736 | 757 | 730 | 740 | 500,000 |
1988/10/19 | 751 | 754 | 725 | 736 | 166,000 |
1988/10/18 | 744 | 751 | 730 | 741 | 376,000 |
1988/10/17 | 764 | 773 | 749 | 764 | 1,053,000 |
1988/10/14 | 745 | 766 | 744 | 761 | 1,759,000 |
1988/10/13 | 743 | 766 | 739 | 750 | 2,759,000 |
1988/10/12 | 712 | 746 | 707 | 733 | 1,591,000 |
1988/10/11 | 707 | 710 | 695 | 707 | 455,000 |
1988/10/07 | 665 | 699 | 665 | 699 | 274,000 |
1988/10/06 | 665 | 675 | 665 | 670 | 110,000 |
1988/10/05 | 662 | 675 | 662 | 672 | 119,000 |
1988/10/04 | 664 | 670 | 660 | 665 | 31,000 |
1988/10/03 | 665 | 665 | 660 | 665 | 51,000 |
1988/10/01 | 680 | 681 | 653 | 655 | 85,000 |
1988/09/30 | 695 | 695 | 666 | 680 | 99,000 |
1988/09/29 | 690 | 695 | 685 | 688 | 187,000 |
1988/09/28 | 661 | 695 | 661 | 695 | 136,000 |
1988/09/27 | 668 | 669 | 649 | 650 | 136,000 |
1988/09/26 | 664 | 664 | 635 | 635 | 276,000 |
1988/09/24 | 669 | 669 | 656 | 656 | 165,000 |
1988/09/22 | 670 | 670 | 660 | 660 | 190,000 |
1988/09/21 | 667 | 667 | 660 | 665 | 151,000 |
1988/09/20 | 690 | 690 | 661 | 661 | 184,000 |
1988/09/19 | 695 | 700 | 671 | 671 | 189,000 |
1988/09/16 | 705 | 705 | 685 | 685 | 190,000 |
1988/09/14 | 710 | 710 | 695 | 695 | 152,000 |
1988/09/13 | 720 | 723 | 705 | 705 | 275,000 |
1988/09/12 | 703 | 718 | 700 | 710 | 182,000 |
1988/09/09 | 685 | 699 | 681 | 693 | 242,000 |
1988/09/08 | 675 | 685 | 660 | 681 | 229,000 |
1988/09/07 | 675 | 680 | 665 | 675 | 69,000 |
1988/09/06 | 670 | 680 | 655 | 665 | 106,000 |
1988/09/05 | 679 | 679 | 670 | 670 | 24,000 |
1988/09/03 | 675 | 675 | 660 | 660 | 68,000 |
1988/09/02 | 647 | 660 | 645 | 655 | 142,000 |
1988/09/01 | 685 | 685 | 639 | 657 | 187,000 |
1988/08/31 | 700 | 700 | 685 | 685 | 97,000 |
1988/08/30 | 690 | 691 | 680 | 690 | 76,000 |
1988/08/29 | 700 | 705 | 693 | 693 | 135,000 |
1988/08/27 | 695 | 700 | 689 | 700 | 132,000 |
1988/08/26 | 694 | 700 | 688 | 700 | 64,000 |
1988/08/25 | 705 | 705 | 694 | 694 | 82,000 |
1988/08/24 | 706 | 715 | 695 | 695 | 181,000 |
1988/08/23 | 709 | 710 | 700 | 705 | 202,000 |
1988/08/22 | 710 | 715 | 703 | 708 | 103,000 |
1988/08/19 | 720 | 725 | 710 | 710 | 163,000 |
1988/08/18 | 710 | 720 | 703 | 703 | 136,000 |
1988/08/17 | 721 | 727 | 715 | 715 | 89,000 |
1988/08/16 | 716 | 730 | 714 | 720 | 137,000 |
1988/08/15 | 712 | 725 | 710 | 716 | 54,000 |
1988/08/12 | 717 | 725 | 715 | 722 | 88,000 |
1988/08/11 | 722 | 729 | 710 | 716 | 206,000 |
1988/08/10 | 735 | 737 | 720 | 732 | 460,000 |
1988/08/09 | 735 | 745 | 725 | 730 | 886,000 |
1988/08/08 | 700 | 700 | 691 | 696 | 143,000 |
1988/08/06 | 700 | 705 | 695 | 700 | 115,000 |
1988/08/05 | 708 | 708 | 700 | 700 | 126,000 |
1988/08/04 | 716 | 719 | 700 | 708 | 181,000 |
1988/08/03 | 710 | 715 | 703 | 715 | 169,000 |
1988/08/02 | 701 | 705 | 700 | 700 | 194,000 |
1988/08/01 | 701 | 714 | 701 | 701 | 252,000 |
1988/07/30 | 705 | 710 | 700 | 700 | 84,000 |
1988/07/29 | 710 | 710 | 693 | 705 | 94,000 |
1988/07/28 | 720 | 724 | 687 | 690 | 183,000 |
1988/07/27 | 729 | 729 | 715 | 715 | 204,000 |
1988/07/26 | 700 | 716 | 700 | 715 | 241,000 |
1988/07/25 | 700 | 707 | 698 | 698 | 121,000 |
1988/07/23 | 696 | 700 | 685 | 700 | 144,000 |
1988/07/22 | 718 | 720 | 695 | 695 | 289,000 |
1988/07/21 | 730 | 738 | 716 | 716 | 336,000 |
1988/07/20 | 736 | 740 | 715 | 716 | 252,000 |
1988/07/19 | 740 | 750 | 725 | 726 | 816,000 |
1988/07/18 | 728 | 730 | 720 | 721 | 145,000 |
1988/07/15 | 739 | 739 | 725 | 738 | 224,000 |
1988/07/14 | 729 | 745 | 729 | 740 | 128,000 |
1988/07/13 | 750 | 752 | 731 | 749 | 253,000 |
1988/07/12 | 749 | 755 | 747 | 751 | 260,000 |
1988/07/11 | 745 | 755 | 745 | 750 | 221,000 |
1988/07/08 | 727 | 750 | 727 | 740 | 277,000 |
1988/07/07 | 730 | 735 | 720 | 725 | 385,000 |
1988/07/06 | 736 | 740 | 712 | 724 | 507,000 |
1988/07/05 | 740 | 748 | 740 | 740 | 156,000 |
1988/07/04 | 740 | 749 | 738 | 749 | 187,000 |
1988/07/02 | 758 | 758 | 745 | 750 | 246,000 |
1988/07/01 | 736 | 750 | 736 | 740 | 319,000 |
1988/06/30 | 749 | 763 | 736 | 750 | 337,000 |
1988/06/29 | 725 | 759 | 725 | 759 | 470,000 |
1988/06/28 | 736 | 737 | 721 | 729 | 415,000 |
1988/06/27 | 746 | 747 | 736 | 738 | 289,000 |
1988/06/25 | 759 | 759 | 746 | 746 | 243,000 |
1988/06/24 | 755 | 760 | 750 | 751 | 433,000 |
1988/06/23 | 765 | 770 | 751 | 751 | 320,000 |
1988/06/22 | 774 | 774 | 760 | 760 | 596,000 |
1988/06/21 | 769 | 770 | 761 | 761 | 361,000 |
1988/06/20 | 766 | 774 | 759 | 773 | 690,000 |
1988/06/17 | 789 | 789 | 772 | 776 | 292,000 |
1988/06/16 | 781 | 800 | 780 | 781 | 416,000 |
1988/06/15 | 799 | 800 | 780 | 783 | 658,000 |
1988/06/14 | 805 | 805 | 790 | 793 | 511,000 |
1988/06/13 | 810 | 811 | 801 | 805 | 1,008,000 |
1988/06/10 | 810 | 818 | 795 | 800 | 3,064,000 |
1988/06/09 | 820 | 830 | 790 | 799 | 5,945,000 |
1988/06/08 | 785 | 815 | 781 | 812 | 8,686,000 |
1988/06/07 | 803 | 804 | 775 | 795 | 3,000,000 |
1988/06/06 | 785 | 805 | 768 | 804 | 5,524,000 |
1988/06/04 | 789 | 789 | 775 | 775 | 1,000,000 |
1988/06/03 | 752 | 795 | 752 | 789 | 6,084,000 |
1988/06/02 | 760 | 769 | 751 | 760 | 1,104,000 |
1988/06/01 | 756 | 770 | 745 | 770 | 2,708,000 |
1988/05/31 | 783 | 787 | 750 | 766 | 7,594,000 |
1988/05/30 | 763 | 785 | 763 | 780 | 9,625,000 |
1988/05/28 | 755 | 767 | 754 | 765 | 9,595,000 |
1988/05/27 | 710 | 746 | 708 | 745 | 4,821,000 |
1988/05/26 | 702 | 710 | 700 | 700 | 1,366,000 |
1988/05/25 | 698 | 705 | 696 | 696 | 1,128,000 |
1988/05/24 | 697 | 700 | 688 | 693 | 460,000 |
1988/05/23 | 708 | 714 | 691 | 695 | 1,306,000 |
1988/05/20 | 695 | 711 | 694 | 702 | 2,527,000 |
1988/05/19 | 685 | 695 | 681 | 689 | 1,258,000 |
1988/05/18 | 685 | 687 | 681 | 685 | 511,000 |
1988/05/17 | 694 | 696 | 680 | 680 | 932,000 |
1988/05/16 | 685 | 695 | 683 | 687 | 1,476,000 |
1988/05/13 | 675 | 683 | 673 | 675 | 1,396,000 |
1988/05/12 | 653 | 670 | 653 | 670 | 453,000 |
1988/05/11 | 656 | 663 | 655 | 660 | 514,000 |
1988/05/10 | 653 | 656 | 650 | 653 | 198,000 |
1988/05/09 | 654 | 659 | 651 | 651 | 195,000 |
1988/05/07 | 660 | 660 | 653 | 659 | 118,000 |
1988/05/06 | 653 | 660 | 653 | 660 | 115,000 |
1988/05/02 | 655 | 664 | 645 | 660 | 242,000 |
1988/04/30 | 655 | 655 | 650 | 650 | 109,000 |
1988/04/28 | 645 | 665 | 645 | 657 | 434,000 |
1988/04/27 | 652 | 659 | 646 | 655 | 234,000 |
1988/04/26 | 664 | 665 | 650 | 651 | 282,000 |
1988/04/25 | 670 | 670 | 655 | 663 | 278,000 |
1988/04/23 | 645 | 660 | 643 | 660 | 321,000 |
1988/04/22 | 641 | 650 | 641 | 648 | 316,000 |
1988/04/21 | 666 | 667 | 639 | 640 | 796,000 |
1988/04/20 | 684 | 684 | 665 | 667 | 785,000 |
1988/04/19 | 652 | 686 | 652 | 679 | 1,916,000 |
1988/04/18 | 665 | 665 | 652 | 652 | 580,000 |
1988/04/15 | 653 | 666 | 653 | 657 | 1,269,000 |
1988/04/14 | 656 | 667 | 651 | 663 | 1,582,000 |
1988/04/13 | 653 | 655 | 646 | 646 | 652,000 |
1988/04/12 | 654 | 660 | 651 | 656 | 1,506,000 |
1988/04/11 | 635 | 654 | 630 | 640 | 1,010,000 |
1988/04/08 | 629 | 630 | 624 | 626 | 748,000 |
1988/04/07 | 622 | 629 | 620 | 620 | 1,263,000 |
1988/04/06 | 615 | 623 | 611 | 612 | 366,000 |
1988/04/05 | 615 | 620 | 610 | 610 | 201,000 |
1988/04/04 | 620 | 622 | 610 | 615 | 221,000 |
1988/04/02 | 605 | 620 | 605 | 610 | 63,000 |
1988/04/01 | 625 | 625 | 610 | 610 | 179,000 |
1988/03/31 | 625 | 625 | 620 | 620 | 165,000 |
1988/03/30 | 633 | 633 | 620 | 625 | 364,000 |
1988/03/29 | 593 | 633 | 593 | 626 | 609,000 |
1988/03/28 | 594 | 599 | 590 | 593 | 166,000 |
1988/03/26 | 596 | 598 | 590 | 591 | 119,000 |
1988/03/25 | 591 | 599 | 590 | 596 | 215,000 |
1988/03/24 | 594 | 594 | 590 | 593 | 121,000 |
1988/03/23 | 596 | 596 | 594 | 594 | 242,000 |
1988/03/22 | 600 | 600 | 596 | 596 | 192,000 |
1988/03/18 | 598 | 600 | 595 | 598 | 144,000 |
1988/03/17 | 600 | 600 | 595 | 599 | 161,000 |
1988/03/16 | 599 | 600 | 595 | 600 | 188,000 |
1988/03/15 | 593 | 600 | 590 | 600 | 162,000 |
1988/03/14 | 601 | 601 | 594 | 594 | 117,000 |
1988/03/11 | 598 | 600 | 594 | 596 | 221,000 |
1988/03/10 | 610 | 610 | 598 | 598 | 285,000 |
1988/03/09 | 611 | 611 | 608 | 609 | 146,000 |
1988/03/08 | 620 | 620 | 607 | 607 | 246,000 |
1988/03/07 | 612 | 616 | 610 | 612 | 181,000 |
1988/03/05 | 620 | 620 | 614 | 615 | 175,000 |
1988/03/04 | 614 | 620 | 614 | 620 | 110,000 |
1988/03/03 | 621 | 623 | 614 | 619 | 526,000 |
1988/03/02 | 621 | 625 | 620 | 620 | 380,000 |
1988/03/01 | 621 | 626 | 620 | 621 | 424,000 |
1988/02/29 | 620 | 625 | 620 | 625 | 237,000 |
1988/02/27 | 625 | 630 | 622 | 623 | 188,000 |
1988/02/26 | 635 | 637 | 620 | 620 | 292,000 |
1988/02/25 | 620 | 638 | 620 | 637 | 419,000 |
1988/02/24 | 618 | 620 | 616 | 620 | 116,000 |
1988/02/23 | 616 | 616 | 612 | 615 | 123,000 |
1988/02/22 | 605 | 610 | 603 | 610 | 183,000 |
1988/02/19 | 605 | 605 | 603 | 603 | 229,000 |
1988/02/18 | 595 | 600 | 592 | 600 | 261,000 |
1988/02/17 | 600 | 600 | 595 | 595 | 170,000 |
1988/02/16 | 600 | 600 | 593 | 593 | 200,000 |
1988/02/15 | 598 | 600 | 596 | 600 | 69,000 |
1988/02/12 | 600 | 600 | 595 | 595 | 74,000 |
1988/02/10 | 597 | 603 | 595 | 595 | 115,000 |
1988/02/09 | 603 | 605 | 595 | 603 | 135,000 |
1988/02/08 | 594 | 603 | 593 | 603 | 203,000 |
1988/02/06 | 592 | 592 | 592 | 592 | 66,000 |
1988/02/05 | 595 | 598 | 592 | 592 | 73,000 |
1988/02/04 | 600 | 602 | 592 | 600 | 164,000 |
1988/02/03 | 605 | 607 | 595 | 600 | 155,000 |
1988/02/02 | 604 | 608 | 603 | 607 | 79,000 |
1988/02/01 | 610 | 610 | 605 | 605 | 95,000 |
1988/01/30 | 605 | 607 | 603 | 603 | 70,000 |
1988/01/29 | 606 | 606 | 604 | 605 | 80,000 |
1988/01/28 | 611 | 611 | 605 | 605 | 98,000 |
1988/01/27 | 618 | 618 | 606 | 609 | 184,000 |
1988/01/26 | 619 | 619 | 601 | 615 | 221,000 |
1988/01/25 | 611 | 620 | 608 | 610 | 241,000 |
1988/01/23 | 575 | 620 | 575 | 602 | 279,000 |
1988/01/22 | 572 | 575 | 572 | 572 | 72,000 |
1988/01/21 | 575 | 578 | 570 | 572 | 108,000 |
1988/01/20 | 582 | 586 | 575 | 575 | 91,000 |
1988/01/19 | 581 | 585 | 576 | 580 | 65,000 |
1988/01/18 | 587 | 595 | 580 | 585 | 168,000 |
1988/01/14 | 573 | 579 | 570 | 578 | 238,000 |
1988/01/13 | 580 | 582 | 572 | 572 | 101,000 |
1988/01/12 | 599 | 599 | 576 | 586 | 52,000 |
1988/01/11 | 571 | 590 | 570 | 579 | 46,000 |
1988/01/08 | 581 | 585 | 575 | 576 | 72,000 |
1988/01/07 | 595 | 599 | 571 | 571 | 117,000 |
1988/01/06 | 571 | 600 | 571 | 599 | 70,000 |
1988/01/05 | 563 | 580 | 563 | 571 | 66,000 |
1988/01/04 | 565 | 565 | 560 | 561 | 15,000 |