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 |
|---|---|---|---|---|---|
| 1990/12/28 | 680 | 691 | 680 | 681 | 78,000 |
| 1990/12/27 | 690 | 710 | 675 | 684 | 128,000 |
| 1990/12/26 | 670 | 699 | 670 | 680 | 84,000 |
| 1990/12/25 | 700 | 700 | 670 | 675 | 134,000 |
| 1990/12/21 | 719 | 720 | 710 | 710 | 144,000 |
| 1990/12/20 | 765 | 766 | 720 | 720 | 120,000 |
| 1990/12/19 | 760 | 779 | 760 | 775 | 464,000 |
| 1990/12/18 | 760 | 765 | 757 | 760 | 308,000 |
| 1990/12/17 | 765 | 765 | 757 | 760 | 150,000 |
| 1990/12/14 | 788 | 788 | 770 | 785 | 274,000 |
| 1990/12/13 | 765 | 790 | 765 | 790 | 148,000 |
| 1990/12/12 | 765 | 797 | 755 | 775 | 446,000 |
| 1990/12/11 | 740 | 758 | 740 | 755 | 273,000 |
| 1990/12/10 | 750 | 770 | 730 | 748 | 290,000 |
| 1990/12/07 | 720 | 749 | 720 | 745 | 683,000 |
| 1990/12/06 | 640 | 650 | 640 | 650 | 134,000 |
| 1990/12/05 | 639 | 639 | 615 | 630 | 313,000 |
| 1990/12/04 | 648 | 648 | 629 | 629 | 301,000 |
| 1990/12/03 | 695 | 695 | 668 | 668 | 369,000 |
| 1990/11/30 | 651 | 670 | 636 | 665 | 444,000 |
| 1990/11/29 | 683 | 687 | 660 | 670 | 350,000 |
| 1990/11/28 | 745 | 745 | 701 | 703 | 202,000 |
| 1990/11/27 | 760 | 760 | 741 | 748 | 117,000 |
| 1990/11/26 | 775 | 780 | 761 | 768 | 115,000 |
| 1990/11/22 | 755 | 770 | 755 | 768 | 214,000 |
| 1990/11/21 | 745 | 750 | 743 | 745 | 196,000 |
| 1990/11/20 | 771 | 775 | 761 | 765 | 253,000 |
| 1990/11/19 | 791 | 796 | 781 | 781 | 459,000 |
| 1990/11/16 | 783 | 799 | 761 | 790 | 399,000 |
| 1990/11/15 | 832 | 835 | 790 | 792 | 233,000 |
| 1990/11/14 | 858 | 875 | 822 | 822 | 369,000 |
| 1990/11/13 | 849 | 858 | 848 | 858 | 243,000 |
| 1990/11/09 | 782 | 791 | 755 | 790 | 387,000 |
| 1990/11/08 | 802 | 815 | 802 | 802 | 313,000 |
| 1990/11/07 | 809 | 842 | 809 | 842 | 263,000 |
| 1990/11/06 | 854 | 855 | 826 | 829 | 307,000 |
| 1990/11/05 | 850 | 855 | 845 | 845 | 326,000 |
| 1990/11/02 | 823 | 840 | 810 | 835 | 314,000 |
| 1990/11/01 | 870 | 870 | 830 | 833 | 269,000 |
| 1990/10/31 | 889 | 895 | 870 | 890 | 225,000 |
| 1990/10/30 | 900 | 904 | 860 | 899 | 336,000 |
| 1990/10/29 | 905 | 926 | 905 | 910 | 362,000 |
| 1990/10/26 | 910 | 938 | 910 | 915 | 712,000 |
| 1990/10/25 | 930 | 956 | 918 | 920 | 2,406,000 |
| 1990/10/24 | 820 | 920 | 820 | 920 | 1,128,000 |
| 1990/10/23 | 865 | 870 | 832 | 837 | 326,000 |
| 1990/10/22 | 879 | 899 | 860 | 860 | 890,000 |
| 1990/10/19 | 873 | 930 | 860 | 870 | 2,895,000 |
| 1990/10/18 | 843 | 843 | 843 | 843 | 1,116,000 |
| 1990/10/17 | 710 | 760 | 703 | 743 | 1,232,000 |
| 1990/10/16 | 692 | 708 | 684 | 700 | 566,000 |
| 1990/10/15 | 672 | 687 | 666 | 672 | 792,000 |
| 1990/10/12 | 619 | 654 | 602 | 653 | 324,000 |
| 1990/10/11 | 640 | 650 | 620 | 629 | 279,000 |
| 1990/10/09 | 640 | 667 | 640 | 660 | 484,000 |
| 1990/10/08 | 610 | 650 | 610 | 630 | 316,000 |
| 1990/10/05 | 610 | 631 | 610 | 616 | 71,000 |
| 1990/10/04 | 620 | 620 | 600 | 608 | 63,000 |
| 1990/10/03 | 630 | 650 | 629 | 630 | 359,000 |
| 1990/10/02 | 600 | 630 | 600 | 630 | 241,000 |
| 1990/10/01 | 600 | 615 | 600 | 600 | 85,000 |
| 1990/09/28 | 590 | 610 | 570 | 610 | 757,000 |
| 1990/09/27 | 600 | 621 | 600 | 620 | 453,000 |
| 1990/09/26 | 690 | 690 | 630 | 630 | 197,000 |
| 1990/09/25 | 691 | 699 | 670 | 695 | 136,000 |
| 1990/09/21 | 681 | 700 | 681 | 700 | 139,000 |
| 1990/09/20 | 725 | 725 | 700 | 701 | 262,000 |
| 1990/09/19 | 710 | 715 | 705 | 715 | 133,000 |
| 1990/09/18 | 717 | 717 | 667 | 700 | 80,000 |
| 1990/09/17 | 722 | 722 | 705 | 718 | 52,000 |
| 1990/09/14 | 722 | 735 | 722 | 723 | 139,000 |
| 1990/09/13 | 735 | 735 | 717 | 733 | 180,000 |
| 1990/09/12 | 705 | 729 | 700 | 725 | 86,000 |
| 1990/09/11 | 740 | 740 | 700 | 705 | 72,000 |
| 1990/09/10 | 700 | 730 | 700 | 730 | 109,000 |
| 1990/09/07 | 675 | 685 | 649 | 680 | 238,000 |
| 1990/09/06 | 700 | 705 | 680 | 685 | 197,000 |
| 1990/09/05 | 700 | 700 | 680 | 700 | 159,000 |
| 1990/09/04 | 750 | 750 | 728 | 729 | 121,000 |
| 1990/09/03 | 781 | 786 | 755 | 755 | 102,000 |
| 1990/08/31 | 770 | 780 | 765 | 768 | 214,000 |
| 1990/08/30 | 780 | 780 | 745 | 780 | 237,000 |
| 1990/08/29 | 750 | 770 | 745 | 770 | 178,000 |
| 1990/08/28 | 760 | 780 | 753 | 779 | 247,000 |
| 1990/08/27 | 700 | 725 | 700 | 724 | 112,000 |
| 1990/08/24 | 640 | 671 | 637 | 670 | 501,000 |
| 1990/08/23 | 730 | 740 | 650 | 650 | 362,000 |
| 1990/08/22 | 800 | 800 | 731 | 760 | 231,000 |
| 1990/08/21 | 811 | 820 | 800 | 800 | 101,000 |
| 1990/08/20 | 821 | 821 | 800 | 806 | 143,000 |
| 1990/08/17 | 845 | 845 | 831 | 836 | 98,000 |
| 1990/08/16 | 888 | 890 | 850 | 855 | 114,000 |
| 1990/08/15 | 852 | 901 | 852 | 901 | 141,000 |
| 1990/08/14 | 819 | 860 | 819 | 851 | 236,000 |
| 1990/08/13 | 870 | 870 | 850 | 850 | 156,000 |
| 1990/08/10 | 890 | 890 | 870 | 880 | 181,000 |
| 1990/08/09 | 885 | 890 | 880 | 880 | 153,000 |
| 1990/08/08 | 820 | 865 | 820 | 865 | 436,000 |
| 1990/08/07 | 810 | 848 | 810 | 810 | 357,000 |
| 1990/08/06 | 905 | 905 | 870 | 870 | 133,000 |
| 1990/08/03 | 947 | 957 | 940 | 945 | 125,000 |
| 1990/08/02 | 1,000 | 1,030 | 975 | 977 | 268,000 |
| 1990/08/01 | 1,040 | 1,040 | 1,010 | 1,020 | 146,000 |
| 1990/07/31 | 1,020 | 1,050 | 1,020 | 1,040 | 229,000 |
| 1990/07/30 | 1,050 | 1,050 | 1,010 | 1,030 | 130,000 |
| 1990/07/27 | 1,050 | 1,050 | 1,010 | 1,030 | 272,000 |
| 1990/07/26 | 1,050 | 1,050 | 1,010 | 1,040 | 351,000 |
| 1990/07/25 | 1,050 | 1,050 | 1,020 | 1,030 | 267,000 |
| 1990/07/24 | 1,040 | 1,040 | 1,020 | 1,030 | 200,000 |
| 1990/07/23 | 1,070 | 1,070 | 1,030 | 1,040 | 256,000 |
| 1990/07/20 | 1,060 | 1,070 | 1,030 | 1,050 | 206,000 |
| 1990/07/19 | 1,060 | 1,070 | 1,050 | 1,050 | 624,000 |
| 1990/07/18 | 1,050 | 1,060 | 1,040 | 1,050 | 494,000 |
| 1990/07/17 | 1,030 | 1,040 | 1,010 | 1,030 | 273,000 |
| 1990/07/16 | 1,020 | 1,020 | 1,000 | 1,010 | 316,000 |
| 1990/07/13 | 1,020 | 1,030 | 1,010 | 1,010 | 273,000 |
| 1990/07/12 | 1,000 | 1,020 | 1,000 | 1,010 | 278,000 |
| 1990/07/11 | 1,000 | 1,030 | 1,000 | 1,010 | 171,000 |
| 1990/07/10 | 1,020 | 1,020 | 995 | 995 | 204,000 |
| 1990/07/09 | 1,030 | 1,030 | 1,000 | 1,010 | 175,000 |
| 1990/07/06 | 1,030 | 1,040 | 1,020 | 1,020 | 190,000 |
| 1990/07/05 | 1,060 | 1,060 | 1,030 | 1,030 | 192,000 |
| 1990/07/04 | 1,040 | 1,050 | 1,030 | 1,050 | 248,000 |
| 1990/07/03 | 1,050 | 1,050 | 1,030 | 1,030 | 276,000 |
| 1990/07/02 | 1,030 | 1,040 | 1,000 | 1,040 | 228,000 |
| 1990/06/29 | 1,020 | 1,030 | 1,010 | 1,020 | 211,000 |
| 1990/06/28 | 1,020 | 1,030 | 1,010 | 1,010 | 193,000 |
| 1990/06/27 | 1,020 | 1,020 | 1,000 | 1,000 | 210,000 |
| 1990/06/26 | 970 | 1,000 | 970 | 1,000 | 176,000 |
| 1990/06/25 | 990 | 990 | 965 | 980 | 160,000 |
| 1990/06/22 | 1,000 | 1,000 | 981 | 990 | 148,000 |
| 1990/06/21 | 1,000 | 1,010 | 1,000 | 1,000 | 175,000 |
| 1990/06/20 | 1,010 | 1,010 | 1,000 | 1,000 | 127,000 |
| 1990/06/19 | 1,020 | 1,020 | 1,010 | 1,010 | 290,000 |
| 1990/06/18 | 1,040 | 1,050 | 1,020 | 1,020 | 202,000 |
| 1990/06/15 | 1,070 | 1,070 | 1,040 | 1,040 | 161,000 |
| 1990/06/14 | 1,050 | 1,060 | 1,020 | 1,060 | 246,000 |
| 1990/06/13 | 1,030 | 1,030 | 1,020 | 1,030 | 239,000 |
| 1990/06/12 | 1,030 | 1,040 | 1,020 | 1,020 | 220,000 |
| 1990/06/11 | 1,050 | 1,050 | 1,020 | 1,030 | 289,000 |
| 1990/06/08 | 1,070 | 1,070 | 1,040 | 1,050 | 550,000 |
| 1990/06/07 | 1,030 | 1,070 | 1,030 | 1,070 | 672,000 |
| 1990/06/06 | 1,040 | 1,060 | 1,040 | 1,050 | 199,000 |
| 1990/06/05 | 1,060 | 1,080 | 1,040 | 1,040 | 395,000 |
| 1990/06/04 | 1,050 | 1,080 | 1,040 | 1,080 | 845,000 |
| 1990/06/01 | 1,060 | 1,070 | 1,050 | 1,050 | 175,000 |
| 1990/05/31 | 1,090 | 1,090 | 1,050 | 1,080 | 182,000 |
| 1990/05/30 | 1,060 | 1,080 | 1,040 | 1,080 | 222,000 |
| 1990/05/29 | 1,070 | 1,080 | 1,040 | 1,060 | 413,000 |
| 1990/05/28 | 1,060 | 1,080 | 1,060 | 1,070 | 418,000 |
| 1990/05/25 | 1,030 | 1,050 | 1,020 | 1,040 | 337,000 |
| 1990/05/24 | 1,020 | 1,020 | 1,000 | 1,000 | 123,000 |
| 1990/05/23 | 1,020 | 1,030 | 1,010 | 1,020 | 196,000 |
| 1990/05/22 | 1,000 | 1,010 | 995 | 995 | 219,000 |
| 1990/05/21 | 1,000 | 1,030 | 999 | 1,000 | 156,000 |
| 1990/05/18 | 1,030 | 1,040 | 1,000 | 1,000 | 189,000 |
| 1990/05/17 | 1,040 | 1,050 | 1,020 | 1,030 | 200,000 |
| 1990/05/16 | 1,060 | 1,060 | 1,040 | 1,040 | 506,000 |
| 1990/05/15 | 1,030 | 1,060 | 1,020 | 1,040 | 780,000 |
| 1990/05/14 | 1,000 | 1,040 | 1,000 | 1,030 | 578,000 |
| 1990/05/11 | 1,000 | 1,000 | 986 | 992 | 285,000 |
| 1990/05/10 | 978 | 1,020 | 978 | 998 | 550,000 |
| 1990/05/09 | 979 | 979 | 971 | 976 | 215,000 |
| 1990/05/08 | 940 | 980 | 940 | 979 | 354,000 |
| 1990/05/07 | 930 | 939 | 925 | 939 | 183,000 |
| 1990/05/02 | 890 | 905 | 885 | 902 | 154,000 |
| 1990/05/01 | 882 | 890 | 881 | 885 | 63,000 |
| 1990/04/27 | 898 | 898 | 881 | 888 | 122,000 |
| 1990/04/26 | 910 | 910 | 886 | 888 | 238,000 |
| 1990/04/25 | 885 | 900 | 875 | 900 | 143,000 |
| 1990/04/24 | 888 | 900 | 880 | 895 | 130,000 |
| 1990/04/23 | 901 | 910 | 900 | 908 | 98,000 |
| 1990/04/20 | 920 | 935 | 900 | 900 | 144,000 |
| 1990/04/19 | 896 | 920 | 896 | 910 | 242,000 |
| 1990/04/18 | 840 | 861 | 840 | 861 | 152,000 |
| 1990/04/17 | 841 | 860 | 840 | 840 | 145,000 |
| 1990/04/16 | 875 | 875 | 845 | 850 | 148,000 |
| 1990/04/13 | 885 | 900 | 870 | 875 | 171,000 |
| 1990/04/12 | 910 | 910 | 875 | 883 | 444,000 |
| 1990/04/11 | 907 | 935 | 907 | 910 | 203,000 |
| 1990/04/10 | 909 | 915 | 905 | 907 | 439,000 |
| 1990/04/09 | 939 | 939 | 939 | 939 | 567,000 |
| 1990/04/06 | 771 | 839 | 771 | 839 | 651,000 |
| 1990/04/05 | 739 | 739 | 739 | 739 | 714,000 |
| 1990/04/04 | 902 | 911 | 862 | 862 | 414,000 |
| 1990/04/03 | 941 | 963 | 900 | 900 | 445,000 |
| 1990/04/02 | 960 | 1,000 | 950 | 951 | 358,000 |
| 1990/03/30 | 1,080 | 1,080 | 1,050 | 1,050 | 175,000 |
| 1990/03/29 | 1,080 | 1,100 | 1,060 | 1,060 | 281,000 |
| 1990/03/28 | 1,120 | 1,120 | 1,080 | 1,100 | 178,000 |
| 1990/03/27 | 1,080 | 1,120 | 1,060 | 1,110 | 425,000 |
| 1990/03/26 | 1,070 | 1,080 | 1,060 | 1,080 | 384,000 |
| 1990/03/23 | 1,060 | 1,070 | 1,030 | 1,050 | 348,000 |
| 1990/03/22 | 1,000 | 1,040 | 980 | 1,020 | 612,000 |
| 1990/03/20 | 1,130 | 1,160 | 1,100 | 1,100 | 326,000 |
| 1990/03/19 | 1,190 | 1,200 | 1,100 | 1,130 | 287,000 |
| 1990/03/16 | 1,230 | 1,230 | 1,170 | 1,210 | 240,000 |
| 1990/03/15 | 1,180 | 1,220 | 1,170 | 1,210 | 306,000 |
| 1990/03/14 | 1,170 | 1,180 | 1,160 | 1,160 | 217,000 |
| 1990/03/13 | 1,190 | 1,190 | 1,180 | 1,180 | 126,000 |
| 1990/03/12 | 1,220 | 1,230 | 1,190 | 1,200 | 127,000 |
| 1990/03/09 | 1,250 | 1,250 | 1,200 | 1,220 | 581,000 |
| 1990/03/08 | 1,260 | 1,280 | 1,230 | 1,250 | 575,000 |
| 1990/03/07 | 1,260 | 1,260 | 1,220 | 1,260 | 474,000 |
| 1990/03/06 | 1,250 | 1,280 | 1,250 | 1,270 | 1,306,000 |
| 1990/03/05 | 1,230 | 1,240 | 1,210 | 1,240 | 517,000 |
| 1990/03/02 | 1,190 | 1,220 | 1,170 | 1,220 | 430,000 |
| 1990/03/01 | 1,200 | 1,200 | 1,170 | 1,170 | 416,000 |
| 1990/02/28 | 1,140 | 1,190 | 1,140 | 1,180 | 192,000 |
| 1990/02/27 | 1,120 | 1,150 | 1,110 | 1,120 | 259,000 |
| 1990/02/26 | 1,140 | 1,140 | 1,030 | 1,090 | 264,000 |
| 1990/02/23 | 1,200 | 1,200 | 1,140 | 1,140 | 234,000 |
| 1990/02/22 | 1,150 | 1,210 | 1,140 | 1,200 | 212,000 |
| 1990/02/21 | 1,190 | 1,190 | 1,140 | 1,140 | 232,000 |
| 1990/02/20 | 1,210 | 1,220 | 1,190 | 1,190 | 105,000 |
| 1990/02/19 | 1,240 | 1,240 | 1,210 | 1,210 | 194,000 |
| 1990/02/16 | 1,220 | 1,220 | 1,190 | 1,220 | 308,000 |
| 1990/02/15 | 1,190 | 1,210 | 1,180 | 1,210 | 460,000 |
| 1990/02/14 | 1,180 | 1,190 | 1,170 | 1,180 | 196,000 |
| 1990/02/13 | 1,170 | 1,190 | 1,170 | 1,170 | 62,000 |
| 1990/02/09 | 1,170 | 1,170 | 1,160 | 1,170 | 99,000 |
| 1990/02/08 | 1,170 | 1,170 | 1,170 | 1,170 | 110,000 |
| 1990/02/07 | 1,190 | 1,200 | 1,190 | 1,190 | 284,000 |
| 1990/02/06 | 1,190 | 1,190 | 1,190 | 1,190 | 39,000 |
| 1990/02/05 | 1,180 | 1,200 | 1,180 | 1,180 | 261,000 |
| 1990/02/02 | 1,180 | 1,190 | 1,170 | 1,180 | 482,000 |
| 1990/02/01 | 1,140 | 1,180 | 1,140 | 1,150 | 541,000 |
| 1990/01/31 | 1,110 | 1,140 | 1,110 | 1,130 | 139,000 |
| 1990/01/30 | 1,140 | 1,140 | 1,110 | 1,130 | 359,000 |
| 1990/01/29 | 1,110 | 1,140 | 1,100 | 1,120 | 194,000 |
| 1990/01/26 | 1,110 | 1,130 | 1,100 | 1,110 | 215,000 |
| 1990/01/25 | 1,110 | 1,150 | 1,100 | 1,130 | 272,000 |
| 1990/01/24 | 1,120 | 1,130 | 1,110 | 1,110 | 241,000 |
| 1990/01/23 | 1,140 | 1,160 | 1,130 | 1,130 | 301,000 |
| 1990/01/22 | 1,140 | 1,160 | 1,140 | 1,160 | 258,000 |
| 1990/01/19 | 1,130 | 1,160 | 1,100 | 1,140 | 427,000 |
| 1990/01/18 | 1,120 | 1,130 | 1,110 | 1,130 | 259,000 |
| 1990/01/17 | 1,130 | 1,160 | 1,120 | 1,120 | 248,000 |
| 1990/01/16 | 1,150 | 1,160 | 1,100 | 1,130 | 240,000 |
| 1990/01/12 | 1,190 | 1,200 | 1,170 | 1,170 | 134,000 |
| 1990/01/11 | 1,200 | 1,200 | 1,160 | 1,200 | 315,000 |
| 1990/01/10 | 1,230 | 1,240 | 1,200 | 1,210 | 141,000 |
| 1990/01/09 | 1,200 | 1,210 | 1,200 | 1,210 | 104,000 |
| 1990/01/08 | 1,220 | 1,230 | 1,200 | 1,200 | 139,000 |
| 1990/01/05 | 1,220 | 1,220 | 1,200 | 1,210 | 160,000 |
| 1990/01/04 | 1,230 | 1,230 | 1,200 | 1,220 | 124,000 |