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 |
|---|---|---|---|---|---|
| 1991/12/30 | 750 | 771 | 744 | 762 | 793,000 |
| 1991/12/27 | 733 | 756 | 716 | 724 | 1,673,000 |
| 1991/12/26 | 668 | 724 | 668 | 724 | 947,000 |
| 1991/12/25 | 651 | 665 | 646 | 656 | 193,000 |
| 1991/12/24 | 680 | 690 | 645 | 646 | 248,000 |
| 1991/12/20 | 670 | 679 | 651 | 670 | 123,000 |
| 1991/12/19 | 691 | 694 | 680 | 681 | 206,000 |
| 1991/12/18 | 682 | 695 | 682 | 690 | 142,000 |
| 1991/12/17 | 695 | 717 | 695 | 696 | 167,000 |
| 1991/12/16 | 687 | 710 | 681 | 705 | 286,000 |
| 1991/12/13 | 690 | 694 | 679 | 691 | 328,000 |
| 1991/12/12 | 650 | 685 | 650 | 675 | 300,000 |
| 1991/12/11 | 645 | 650 | 645 | 645 | 76,000 |
| 1991/12/10 | 675 | 675 | 650 | 650 | 120,000 |
| 1991/12/09 | 669 | 669 | 655 | 660 | 50,000 |
| 1991/12/06 | 665 | 671 | 661 | 670 | 64,000 |
| 1991/12/05 | 680 | 680 | 665 | 675 | 169,000 |
| 1991/12/04 | 660 | 685 | 655 | 683 | 139,000 |
| 1991/12/03 | 610 | 650 | 605 | 650 | 325,000 |
| 1991/12/02 | 621 | 625 | 612 | 620 | 131,000 |
| 1991/11/29 | 646 | 661 | 638 | 640 | 230,000 |
| 1991/11/28 | 660 | 665 | 640 | 654 | 236,000 |
| 1991/11/27 | 680 | 680 | 654 | 654 | 201,000 |
| 1991/11/26 | 680 | 680 | 672 | 675 | 163,000 |
| 1991/11/25 | 700 | 700 | 670 | 670 | 63,000 |
| 1991/11/22 | 705 | 705 | 680 | 695 | 99,000 |
| 1991/11/21 | 700 | 707 | 700 | 705 | 141,000 |
| 1991/11/20 | 710 | 710 | 695 | 696 | 236,000 |
| 1991/11/19 | 725 | 725 | 711 | 712 | 154,000 |
| 1991/11/18 | 716 | 720 | 700 | 705 | 307,000 |
| 1991/11/15 | 752 | 755 | 735 | 736 | 199,000 |
| 1991/11/14 | 761 | 770 | 745 | 752 | 123,000 |
| 1991/11/13 | 772 | 780 | 766 | 766 | 200,000 |
| 1991/11/12 | 755 | 775 | 755 | 770 | 94,000 |
| 1991/11/11 | 772 | 775 | 754 | 761 | 134,000 |
| 1991/11/08 | 781 | 785 | 778 | 778 | 303,000 |
| 1991/11/07 | 783 | 790 | 775 | 776 | 282,000 |
| 1991/11/06 | 800 | 800 | 783 | 790 | 158,000 |
| 1991/11/05 | 792 | 805 | 792 | 800 | 135,000 |
| 1991/11/01 | 815 | 815 | 800 | 802 | 243,000 |
| 1991/10/31 | 785 | 808 | 785 | 808 | 379,000 |
| 1991/10/30 | 816 | 820 | 794 | 795 | 329,000 |
| 1991/10/29 | 823 | 829 | 810 | 810 | 582,000 |
| 1991/10/28 | 821 | 821 | 810 | 813 | 489,000 |
| 1991/10/25 | 807 | 823 | 805 | 821 | 568,000 |
| 1991/10/24 | 828 | 836 | 814 | 815 | 583,000 |
| 1991/10/23 | 835 | 848 | 825 | 838 | 1,504,000 |
| 1991/10/22 | 810 | 849 | 807 | 835 | 5,929,000 |
| 1991/10/21 | 790 | 819 | 782 | 819 | 3,475,000 |
| 1991/10/18 | 770 | 790 | 770 | 781 | 1,024,000 |
| 1991/10/17 | 779 | 795 | 779 | 780 | 1,943,000 |
| 1991/10/16 | 765 | 788 | 764 | 780 | 2,270,000 |
| 1991/10/15 | 738 | 764 | 735 | 759 | 1,101,000 |
| 1991/10/14 | 748 | 750 | 731 | 731 | 687,000 |
| 1991/10/11 | 735 | 750 | 727 | 748 | 323,000 |
| 1991/10/09 | 731 | 740 | 721 | 725 | 325,000 |
| 1991/10/08 | 727 | 758 | 727 | 741 | 675,000 |
| 1991/10/07 | 723 | 748 | 723 | 735 | 423,000 |
| 1991/10/04 | 750 | 750 | 728 | 730 | 244,000 |
| 1991/10/03 | 722 | 758 | 720 | 740 | 908,000 |
| 1991/10/02 | 735 | 740 | 730 | 730 | 491,000 |
| 1991/10/01 | 715 | 741 | 710 | 728 | 1,020,000 |
| 1991/09/30 | 695 | 705 | 687 | 699 | 512,000 |
| 1991/09/27 | 685 | 696 | 676 | 686 | 492,000 |
| 1991/09/26 | 660 | 675 | 655 | 675 | 319,000 |
| 1991/09/25 | 660 | 660 | 650 | 650 | 202,000 |
| 1991/09/24 | 654 | 675 | 635 | 636 | 279,000 |
| 1991/09/20 | 660 | 670 | 660 | 660 | 311,000 |
| 1991/09/19 | 670 | 675 | 660 | 660 | 345,000 |
| 1991/09/18 | 663 | 674 | 660 | 660 | 396,000 |
| 1991/09/17 | 666 | 669 | 655 | 661 | 308,000 |
| 1991/09/13 | 658 | 658 | 640 | 650 | 402,000 |
| 1991/09/12 | 652 | 652 | 638 | 638 | 131,000 |
| 1991/09/11 | 624 | 650 | 624 | 632 | 191,000 |
| 1991/09/10 | 659 | 659 | 624 | 624 | 62,000 |
| 1991/09/09 | 665 | 670 | 650 | 659 | 234,000 |
| 1991/09/06 | 640 | 665 | 638 | 660 | 595,000 |
| 1991/09/05 | 613 | 638 | 613 | 635 | 237,000 |
| 1991/09/04 | 636 | 636 | 605 | 613 | 143,000 |
| 1991/09/03 | 645 | 650 | 636 | 636 | 171,000 |
| 1991/09/02 | 610 | 638 | 610 | 638 | 199,000 |
| 1991/08/30 | 602 | 610 | 599 | 610 | 112,000 |
| 1991/08/29 | 572 | 595 | 572 | 592 | 149,000 |
| 1991/08/28 | 571 | 577 | 571 | 572 | 98,000 |
| 1991/08/27 | 600 | 601 | 570 | 576 | 166,000 |
| 1991/08/26 | 605 | 610 | 598 | 598 | 212,000 |
| 1991/08/23 | 616 | 616 | 605 | 609 | 275,000 |
| 1991/08/22 | 620 | 621 | 611 | 613 | 301,000 |
| 1991/08/21 | 560 | 601 | 556 | 581 | 353,000 |
| 1991/08/20 | 560 | 565 | 535 | 552 | 531,000 |
| 1991/08/19 | 575 | 580 | 545 | 550 | 490,000 |
| 1991/08/16 | 599 | 599 | 590 | 595 | 274,000 |
| 1991/08/15 | 630 | 630 | 618 | 625 | 128,000 |
| 1991/08/14 | 636 | 636 | 630 | 630 | 75,000 |
| 1991/08/13 | 655 | 655 | 625 | 637 | 139,000 |
| 1991/08/12 | 654 | 659 | 650 | 655 | 192,000 |
| 1991/08/09 | 658 | 660 | 654 | 660 | 109,000 |
| 1991/08/08 | 660 | 660 | 654 | 654 | 90,000 |
| 1991/08/07 | 665 | 665 | 660 | 660 | 63,000 |
| 1991/08/06 | 674 | 674 | 652 | 655 | 94,000 |
| 1991/08/05 | 670 | 670 | 665 | 665 | 61,000 |
| 1991/08/02 | 671 | 671 | 653 | 660 | 118,000 |
| 1991/08/01 | 685 | 685 | 651 | 651 | 71,000 |
| 1991/07/31 | 674 | 690 | 671 | 675 | 98,000 |
| 1991/07/30 | 665 | 685 | 665 | 671 | 51,000 |
| 1991/07/29 | 669 | 670 | 664 | 665 | 52,000 |
| 1991/07/26 | 655 | 664 | 645 | 664 | 139,000 |
| 1991/07/25 | 670 | 670 | 645 | 645 | 183,000 |
| 1991/07/24 | 650 | 660 | 640 | 660 | 101,000 |
| 1991/07/23 | 631 | 640 | 631 | 640 | 114,000 |
| 1991/07/22 | 650 | 650 | 630 | 631 | 66,000 |
| 1991/07/19 | 661 | 664 | 650 | 650 | 56,000 |
| 1991/07/18 | 656 | 660 | 641 | 659 | 121,000 |
| 1991/07/17 | 670 | 670 | 641 | 655 | 107,000 |
| 1991/07/16 | 700 | 700 | 680 | 680 | 79,000 |
| 1991/07/15 | 670 | 695 | 665 | 695 | 80,000 |
| 1991/07/12 | 673 | 683 | 660 | 660 | 57,000 |
| 1991/07/11 | 689 | 689 | 670 | 673 | 55,000 |
| 1991/07/10 | 649 | 690 | 639 | 690 | 148,000 |
| 1991/07/09 | 601 | 659 | 561 | 659 | 447,000 |
| 1991/07/08 | 648 | 648 | 605 | 605 | 331,000 |
| 1991/07/05 | 677 | 680 | 661 | 661 | 96,000 |
| 1991/07/04 | 655 | 675 | 655 | 669 | 339,000 |
| 1991/07/03 | 705 | 710 | 690 | 691 | 148,000 |
| 1991/07/02 | 730 | 735 | 720 | 723 | 50,000 |
| 1991/07/01 | 720 | 730 | 705 | 730 | 266,000 |
| 1991/06/28 | 720 | 720 | 694 | 694 | 161,000 |
| 1991/06/27 | 722 | 737 | 716 | 717 | 133,000 |
| 1991/06/26 | 745 | 745 | 730 | 740 | 120,000 |
| 1991/06/25 | 730 | 745 | 716 | 745 | 146,000 |
| 1991/06/24 | 748 | 749 | 748 | 748 | 78,000 |
| 1991/06/21 | 752 | 752 | 748 | 748 | 145,000 |
| 1991/06/20 | 760 | 760 | 741 | 742 | 268,000 |
| 1991/06/19 | 773 | 785 | 751 | 761 | 437,000 |
| 1991/06/18 | 775 | 785 | 761 | 761 | 235,000 |
| 1991/06/17 | 798 | 805 | 790 | 791 | 364,000 |
| 1991/06/14 | 775 | 799 | 766 | 793 | 319,000 |
| 1991/06/13 | 749 | 778 | 745 | 775 | 171,000 |
| 1991/06/12 | 748 | 755 | 748 | 748 | 211,000 |
| 1991/06/11 | 749 | 750 | 742 | 749 | 104,000 |
| 1991/06/10 | 751 | 755 | 741 | 750 | 96,000 |
| 1991/06/07 | 772 | 772 | 761 | 763 | 235,000 |
| 1991/06/06 | 783 | 783 | 771 | 772 | 85,000 |
| 1991/06/05 | 800 | 807 | 780 | 780 | 186,000 |
| 1991/06/04 | 805 | 810 | 791 | 791 | 119,000 |
| 1991/06/03 | 819 | 819 | 805 | 815 | 222,000 |
| 1991/05/31 | 820 | 820 | 802 | 807 | 548,000 |
| 1991/05/30 | 796 | 817 | 796 | 815 | 935,000 |
| 1991/05/29 | 804 | 805 | 790 | 795 | 612,000 |
| 1991/05/28 | 773 | 800 | 765 | 794 | 680,000 |
| 1991/05/27 | 750 | 764 | 750 | 763 | 138,000 |
| 1991/05/24 | 758 | 770 | 753 | 760 | 230,000 |
| 1991/05/23 | 754 | 769 | 754 | 768 | 164,000 |
| 1991/05/22 | 753 | 766 | 750 | 750 | 153,000 |
| 1991/05/21 | 740 | 750 | 740 | 741 | 104,000 |
| 1991/05/20 | 750 | 768 | 748 | 760 | 53,000 |
| 1991/05/17 | 737 | 779 | 737 | 776 | 183,000 |
| 1991/05/16 | 740 | 741 | 732 | 740 | 145,000 |
| 1991/05/15 | 770 | 770 | 752 | 760 | 151,000 |
| 1991/05/14 | 771 | 775 | 765 | 766 | 93,000 |
| 1991/05/13 | 790 | 800 | 761 | 761 | 172,000 |
| 1991/05/10 | 804 | 804 | 790 | 795 | 298,000 |
| 1991/05/09 | 780 | 805 | 772 | 794 | 463,000 |
| 1991/05/08 | 800 | 800 | 778 | 780 | 597,000 |
| 1991/05/07 | 779 | 819 | 777 | 802 | 2,254,000 |
| 1991/05/02 | 768 | 770 | 751 | 770 | 491,000 |
| 1991/05/01 | 725 | 758 | 724 | 748 | 233,000 |
| 1991/04/30 | 726 | 730 | 705 | 705 | 216,000 |
| 1991/04/26 | 730 | 730 | 716 | 716 | 326,000 |
| 1991/04/25 | 743 | 745 | 713 | 720 | 461,000 |
| 1991/04/24 | 750 | 753 | 744 | 745 | 285,000 |
| 1991/04/23 | 735 | 749 | 732 | 747 | 351,000 |
| 1991/04/22 | 741 | 741 | 731 | 731 | 242,000 |
| 1991/04/19 | 755 | 755 | 731 | 731 | 796,000 |
| 1991/04/18 | 768 | 770 | 755 | 755 | 182,000 |
| 1991/04/17 | 770 | 770 | 762 | 768 | 201,000 |
| 1991/04/16 | 760 | 762 | 751 | 752 | 394,000 |
| 1991/04/15 | 765 | 770 | 756 | 756 | 345,000 |
| 1991/04/12 | 772 | 772 | 765 | 769 | 203,000 |
| 1991/04/11 | 779 | 779 | 772 | 773 | 88,000 |
| 1991/04/10 | 774 | 780 | 771 | 776 | 192,000 |
| 1991/04/09 | 790 | 790 | 780 | 784 | 130,000 |
| 1991/04/08 | 800 | 809 | 795 | 796 | 211,000 |
| 1991/04/05 | 800 | 800 | 790 | 797 | 100,000 |
| 1991/04/04 | 800 | 800 | 795 | 800 | 92,000 |
| 1991/04/03 | 801 | 803 | 780 | 800 | 271,000 |
| 1991/04/02 | 776 | 780 | 770 | 777 | 132,000 |
| 1991/04/01 | 775 | 786 | 775 | 786 | 45,000 |
| 1991/03/29 | 800 | 800 | 780 | 795 | 85,000 |
| 1991/03/28 | 776 | 795 | 770 | 781 | 262,000 |
| 1991/03/27 | 790 | 791 | 780 | 786 | 146,000 |
| 1991/03/26 | 775 | 780 | 760 | 775 | 280,000 |
| 1991/03/25 | 802 | 803 | 780 | 790 | 289,000 |
| 1991/03/22 | 809 | 810 | 800 | 801 | 258,000 |
| 1991/03/20 | 825 | 825 | 810 | 810 | 201,000 |
| 1991/03/19 | 846 | 846 | 832 | 832 | 247,000 |
| 1991/03/18 | 835 | 849 | 822 | 844 | 303,000 |
| 1991/03/15 | 810 | 830 | 810 | 830 | 274,000 |
| 1991/03/14 | 810 | 820 | 810 | 818 | 244,000 |
| 1991/03/13 | 824 | 825 | 805 | 810 | 117,000 |
| 1991/03/12 | 825 | 834 | 820 | 825 | 145,000 |
| 1991/03/11 | 810 | 840 | 806 | 840 | 253,000 |
| 1991/03/08 | 818 | 818 | 800 | 805 | 249,000 |
| 1991/03/07 | 812 | 812 | 808 | 808 | 223,000 |
| 1991/03/06 | 820 | 820 | 811 | 816 | 194,000 |
| 1991/03/05 | 815 | 820 | 810 | 810 | 147,000 |
| 1991/03/04 | 827 | 828 | 815 | 825 | 232,000 |
| 1991/03/01 | 853 | 855 | 825 | 826 | 406,000 |
| 1991/02/28 | 848 | 860 | 840 | 848 | 407,000 |
| 1991/02/27 | 830 | 842 | 825 | 828 | 189,000 |
| 1991/02/26 | 875 | 884 | 850 | 850 | 1,014,000 |
| 1991/02/25 | 860 | 868 | 850 | 868 | 920,000 |
| 1991/02/22 | 864 | 864 | 836 | 850 | 1,091,000 |
| 1991/02/21 | 808 | 868 | 807 | 844 | 846,000 |
| 1991/02/20 | 814 | 840 | 798 | 818 | 483,000 |
| 1991/02/19 | 857 | 876 | 815 | 815 | 1,268,000 |
| 1991/02/18 | 780 | 850 | 780 | 847 | 1,923,000 |
| 1991/02/15 | 720 | 774 | 720 | 770 | 1,180,000 |
| 1991/02/14 | 720 | 740 | 720 | 735 | 391,000 |
| 1991/02/13 | 720 | 740 | 715 | 720 | 596,000 |
| 1991/02/12 | 711 | 730 | 710 | 720 | 448,000 |
| 1991/02/08 | 655 | 690 | 655 | 681 | 433,000 |
| 1991/02/07 | 669 | 669 | 650 | 656 | 176,000 |
| 1991/02/06 | 658 | 675 | 657 | 669 | 246,000 |
| 1991/02/05 | 630 | 650 | 630 | 648 | 107,000 |
| 1991/02/04 | 615 | 639 | 615 | 616 | 75,000 |
| 1991/02/01 | 620 | 620 | 610 | 615 | 199,000 |
| 1991/01/31 | 630 | 640 | 620 | 620 | 104,000 |
| 1991/01/30 | 629 | 629 | 617 | 624 | 145,000 |
| 1991/01/29 | 620 | 630 | 618 | 620 | 139,000 |
| 1991/01/28 | 617 | 627 | 617 | 618 | 70,000 |
| 1991/01/25 | 621 | 635 | 621 | 627 | 137,000 |
| 1991/01/24 | 618 | 630 | 618 | 618 | 195,000 |
| 1991/01/23 | 638 | 643 | 615 | 616 | 173,000 |
| 1991/01/22 | 635 | 648 | 625 | 648 | 120,000 |
| 1991/01/21 | 656 | 660 | 640 | 640 | 170,000 |
| 1991/01/18 | 681 | 698 | 656 | 676 | 518,000 |
| 1991/01/17 | 610 | 650 | 610 | 650 | 121,000 |
| 1991/01/16 | 620 | 635 | 620 | 620 | 158,000 |
| 1991/01/14 | 650 | 670 | 650 | 665 | 116,000 |
| 1991/01/11 | 643 | 680 | 632 | 680 | 159,000 |
| 1991/01/10 | 626 | 645 | 626 | 631 | 179,000 |
| 1991/01/09 | 630 | 650 | 630 | 636 | 200,000 |
| 1991/01/08 | 655 | 655 | 640 | 640 | 148,000 |
| 1991/01/07 | 670 | 675 | 651 | 658 | 91,000 |
| 1991/01/04 | 671 | 675 | 664 | 669 | 104,000 |