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 |
---|---|---|---|---|---|
1992/12/30 | 505 | 505 | 496 | 497 | 159,000 |
1992/12/29 | 504 | 505 | 500 | 501 | 131,000 |
1992/12/28 | 504 | 504 | 500 | 500 | 188,000 |
1992/12/25 | 513 | 513 | 504 | 504 | 139,000 |
1992/12/24 | 513 | 513 | 503 | 503 | 162,000 |
1992/12/22 | 506 | 514 | 506 | 510 | 185,000 |
1992/12/21 | 515 | 515 | 506 | 506 | 204,000 |
1992/12/18 | 510 | 514 | 507 | 508 | 256,000 |
1992/12/17 | 510 | 514 | 502 | 510 | 250,000 |
1992/12/16 | 517 | 517 | 510 | 510 | 83,000 |
1992/12/15 | 517 | 517 | 507 | 517 | 133,000 |
1992/12/14 | 501 | 511 | 501 | 507 | 79,000 |
1992/12/11 | 517 | 523 | 510 | 510 | 309,000 |
1992/12/10 | 523 | 523 | 515 | 517 | 330,000 |
1992/12/09 | 500 | 506 | 497 | 506 | 95,000 |
1992/12/08 | 497 | 504 | 496 | 496 | 97,000 |
1992/12/07 | 500 | 505 | 500 | 505 | 94,000 |
1992/12/04 | 505 | 505 | 500 | 500 | 108,000 |
1992/12/03 | 505 | 510 | 500 | 503 | 161,000 |
1992/12/02 | 515 | 515 | 505 | 505 | 125,000 |
1992/12/01 | 520 | 522 | 515 | 515 | 190,000 |
1992/11/30 | 515 | 524 | 510 | 524 | 263,000 |
1992/11/27 | 513 | 515 | 509 | 509 | 136,000 |
1992/11/26 | 518 | 519 | 509 | 514 | 247,000 |
1992/11/25 | 516 | 516 | 500 | 508 | 198,000 |
1992/11/24 | 505 | 519 | 500 | 516 | 199,000 |
1992/11/20 | 488 | 504 | 480 | 504 | 366,000 |
1992/11/19 | 500 | 500 | 485 | 490 | 364,000 |
1992/11/18 | 459 | 493 | 458 | 493 | 312,000 |
1992/11/17 | 460 | 460 | 455 | 459 | 224,000 |
1992/11/16 | 455 | 460 | 450 | 460 | 88,000 |
1992/11/13 | 439 | 460 | 431 | 460 | 348,000 |
1992/11/12 | 451 | 451 | 430 | 440 | 304,000 |
1992/11/11 | 455 | 460 | 450 | 450 | 159,000 |
1992/11/10 | 460 | 465 | 450 | 456 | 119,000 |
1992/11/09 | 480 | 480 | 465 | 465 | 126,000 |
1992/11/06 | 492 | 495 | 481 | 481 | 137,000 |
1992/11/05 | 505 | 505 | 495 | 497 | 87,000 |
1992/11/04 | 497 | 505 | 497 | 505 | 76,000 |
1992/11/02 | 505 | 510 | 500 | 500 | 101,000 |
1992/10/30 | 515 | 524 | 510 | 510 | 139,000 |
1992/10/29 | 529 | 535 | 525 | 525 | 69,000 |
1992/10/28 | 530 | 535 | 528 | 530 | 94,000 |
1992/10/27 | 530 | 539 | 529 | 530 | 33,000 |
1992/10/26 | 555 | 555 | 528 | 529 | 33,000 |
1992/10/23 | 545 | 545 | 536 | 545 | 100,000 |
1992/10/22 | 536 | 538 | 529 | 535 | 54,000 |
1992/10/21 | 528 | 540 | 528 | 531 | 45,000 |
1992/10/20 | 529 | 533 | 528 | 528 | 51,000 |
1992/10/19 | 541 | 541 | 530 | 535 | 70,000 |
1992/10/16 | 561 | 561 | 545 | 546 | 216,000 |
1992/10/15 | 542 | 550 | 541 | 546 | 167,000 |
1992/10/14 | 565 | 565 | 555 | 561 | 195,000 |
1992/10/13 | 545 | 555 | 543 | 555 | 125,000 |
1992/10/12 | 545 | 547 | 533 | 545 | 120,000 |
1992/10/09 | 536 | 542 | 531 | 535 | 125,000 |
1992/10/08 | 543 | 545 | 530 | 533 | 180,000 |
1992/10/07 | 558 | 558 | 533 | 533 | 143,000 |
1992/10/06 | 531 | 554 | 523 | 554 | 148,000 |
1992/10/05 | 530 | 537 | 530 | 537 | 65,000 |
1992/10/02 | 534 | 545 | 534 | 544 | 119,000 |
1992/10/01 | 553 | 560 | 531 | 534 | 188,000 |
1992/09/30 | 561 | 565 | 547 | 550 | 170,000 |
1992/09/29 | 580 | 582 | 569 | 571 | 114,000 |
1992/09/28 | 580 | 589 | 572 | 580 | 239,000 |
1992/09/25 | 598 | 598 | 580 | 580 | 319,000 |
1992/09/24 | 570 | 591 | 570 | 590 | 178,000 |
1992/09/22 | 570 | 580 | 565 | 572 | 167,000 |
1992/09/21 | 569 | 575 | 560 | 572 | 156,000 |
1992/09/18 | 561 | 561 | 550 | 559 | 123,000 |
1992/09/17 | 560 | 564 | 551 | 561 | 169,000 |
1992/09/16 | 570 | 570 | 561 | 567 | 95,000 |
1992/09/14 | 560 | 579 | 555 | 572 | 204,000 |
1992/09/11 | 583 | 595 | 560 | 561 | 392,000 |
1992/09/10 | 585 | 595 | 581 | 583 | 173,000 |
1992/09/09 | 575 | 580 | 574 | 580 | 134,000 |
1992/09/08 | 591 | 595 | 585 | 585 | 107,000 |
1992/09/07 | 590 | 609 | 587 | 590 | 194,000 |
1992/09/04 | 609 | 615 | 590 | 590 | 637,000 |
1992/09/03 | 565 | 610 | 565 | 609 | 465,000 |
1992/09/02 | 590 | 591 | 565 | 566 | 493,000 |
1992/09/01 | 619 | 620 | 590 | 591 | 771,000 |
1992/08/31 | 610 | 629 | 589 | 603 | 1,615,000 |
1992/08/28 | 548 | 600 | 541 | 600 | 1,373,000 |
1992/08/27 | 547 | 560 | 537 | 548 | 908,000 |
1992/08/26 | 530 | 538 | 510 | 510 | 300,000 |
1992/08/25 | 530 | 540 | 510 | 521 | 620,000 |
1992/08/24 | 513 | 564 | 495 | 529 | 1,141,000 |
1992/08/21 | 440 | 494 | 435 | 494 | 526,000 |
1992/08/20 | 387 | 428 | 380 | 420 | 409,000 |
1992/08/19 | 370 | 390 | 360 | 390 | 203,000 |
1992/08/18 | 380 | 380 | 357 | 360 | 112,000 |
1992/08/17 | 373 | 391 | 373 | 384 | 149,000 |
1992/08/14 | 341 | 370 | 336 | 370 | 150,000 |
1992/08/13 | 331 | 350 | 320 | 350 | 319,000 |
1992/08/12 | 355 | 355 | 327 | 331 | 229,000 |
1992/08/11 | 370 | 376 | 360 | 360 | 325,000 |
1992/08/10 | 388 | 388 | 365 | 365 | 302,000 |
1992/08/07 | 430 | 430 | 401 | 403 | 175,000 |
1992/08/06 | 440 | 440 | 435 | 435 | 62,000 |
1992/08/05 | 440 | 440 | 435 | 440 | 113,000 |
1992/08/04 | 445 | 445 | 440 | 440 | 150,000 |
1992/08/03 | 465 | 465 | 450 | 450 | 124,000 |
1992/07/31 | 449 | 465 | 449 | 460 | 139,000 |
1992/07/30 | 450 | 456 | 440 | 454 | 222,000 |
1992/07/29 | 480 | 490 | 445 | 445 | 314,000 |
1992/07/28 | 485 | 490 | 480 | 480 | 81,000 |
1992/07/27 | 521 | 521 | 490 | 495 | 241,000 |
1992/07/24 | 520 | 520 | 501 | 505 | 151,000 |
1992/07/23 | 495 | 520 | 484 | 520 | 347,000 |
1992/07/22 | 536 | 536 | 500 | 504 | 230,000 |
1992/07/21 | 507 | 530 | 506 | 526 | 218,000 |
1992/07/20 | 539 | 539 | 513 | 516 | 226,000 |
1992/07/17 | 550 | 550 | 538 | 543 | 176,000 |
1992/07/16 | 555 | 560 | 550 | 559 | 202,000 |
1992/07/15 | 555 | 564 | 555 | 564 | 133,000 |
1992/07/14 | 560 | 565 | 552 | 554 | 239,000 |
1992/07/13 | 554 | 567 | 554 | 558 | 175,000 |
1992/07/10 | 566 | 570 | 552 | 552 | 201,000 |
1992/07/09 | 556 | 575 | 556 | 565 | 189,000 |
1992/07/08 | 558 | 570 | 552 | 560 | 258,000 |
1992/07/07 | 585 | 585 | 565 | 568 | 302,000 |
1992/07/06 | 583 | 590 | 570 | 581 | 408,000 |
1992/07/03 | 600 | 602 | 585 | 593 | 286,000 |
1992/07/02 | 580 | 598 | 566 | 598 | 235,000 |
1992/07/01 | 580 | 580 | 537 | 576 | 651,000 |
1992/06/30 | 589 | 590 | 580 | 582 | 398,000 |
1992/06/29 | 593 | 595 | 589 | 589 | 152,000 |
1992/06/26 | 600 | 611 | 590 | 591 | 228,000 |
1992/06/25 | 590 | 597 | 585 | 597 | 201,000 |
1992/06/24 | 614 | 614 | 585 | 585 | 427,000 |
1992/06/23 | 600 | 615 | 600 | 610 | 359,000 |
1992/06/22 | 630 | 632 | 609 | 609 | 327,000 |
1992/06/19 | 625 | 628 | 620 | 626 | 207,000 |
1992/06/18 | 615 | 628 | 606 | 615 | 251,000 |
1992/06/17 | 653 | 653 | 620 | 626 | 236,000 |
1992/06/16 | 656 | 664 | 644 | 655 | 313,000 |
1992/06/15 | 662 | 665 | 654 | 655 | 392,000 |
1992/06/12 | 664 | 678 | 659 | 659 | 1,095,000 |
1992/06/11 | 642 | 664 | 640 | 664 | 410,000 |
1992/06/10 | 645 | 663 | 640 | 648 | 608,000 |
1992/06/09 | 627 | 646 | 623 | 642 | 305,000 |
1992/06/08 | 610 | 620 | 609 | 617 | 135,000 |
1992/06/05 | 611 | 616 | 608 | 611 | 152,000 |
1992/06/04 | 627 | 628 | 615 | 615 | 137,000 |
1992/06/03 | 626 | 640 | 624 | 627 | 109,000 |
1992/06/02 | 637 | 637 | 628 | 628 | 93,000 |
1992/06/01 | 637 | 640 | 635 | 636 | 100,000 |
1992/05/29 | 645 | 645 | 635 | 644 | 109,000 |
1992/05/28 | 631 | 640 | 630 | 635 | 94,000 |
1992/05/27 | 650 | 650 | 628 | 628 | 333,000 |
1992/05/26 | 650 | 652 | 642 | 647 | 122,000 |
1992/05/25 | 650 | 660 | 648 | 650 | 141,000 |
1992/05/22 | 660 | 666 | 645 | 650 | 203,000 |
1992/05/21 | 649 | 680 | 647 | 670 | 483,000 |
1992/05/20 | 670 | 670 | 645 | 658 | 262,000 |
1992/05/19 | 668 | 680 | 660 | 668 | 765,000 |
1992/05/18 | 648 | 653 | 642 | 648 | 174,000 |
1992/05/15 | 660 | 667 | 630 | 640 | 463,000 |
1992/05/14 | 680 | 682 | 665 | 674 | 905,000 |
1992/05/13 | 658 | 670 | 648 | 670 | 697,000 |
1992/05/12 | 652 | 668 | 650 | 660 | 842,000 |
1992/05/11 | 644 | 644 | 640 | 642 | 414,000 |
1992/05/08 | 627 | 640 | 620 | 634 | 852,000 |
1992/05/07 | 603 | 630 | 600 | 627 | 514,000 |
1992/05/06 | 590 | 608 | 590 | 598 | 598,000 |
1992/05/01 | 587 | 598 | 586 | 590 | 203,000 |
1992/04/30 | 601 | 601 | 587 | 588 | 251,000 |
1992/04/28 | 591 | 602 | 590 | 600 | 324,000 |
1992/04/27 | 591 | 600 | 590 | 596 | 87,000 |
1992/04/24 | 600 | 610 | 590 | 596 | 450,000 |
1992/04/23 | 583 | 595 | 583 | 595 | 560,000 |
1992/04/22 | 601 | 605 | 576 | 585 | 891,000 |
1992/04/21 | 610 | 615 | 605 | 605 | 638,000 |
1992/04/20 | 620 | 620 | 610 | 615 | 166,000 |
1992/04/17 | 635 | 635 | 621 | 623 | 374,000 |
1992/04/16 | 644 | 655 | 640 | 640 | 278,000 |
1992/04/15 | 642 | 655 | 633 | 635 | 447,000 |
1992/04/14 | 622 | 640 | 622 | 633 | 241,000 |
1992/04/13 | 651 | 654 | 631 | 631 | 431,000 |
1992/04/10 | 611 | 659 | 610 | 651 | 551,000 |
1992/04/09 | 605 | 625 | 591 | 591 | 791,000 |
1992/04/08 | 616 | 621 | 600 | 615 | 786,000 |
1992/04/07 | 666 | 666 | 636 | 636 | 510,000 |
1992/04/06 | 680 | 680 | 655 | 656 | 393,000 |
1992/04/03 | 680 | 683 | 640 | 670 | 741,000 |
1992/04/02 | 671 | 675 | 630 | 674 | 1,250,000 |
1992/04/01 | 710 | 711 | 645 | 651 | 1,011,000 |
1992/03/31 | 720 | 737 | 698 | 705 | 1,692,000 |
1992/03/30 | 695 | 715 | 695 | 705 | 566,000 |
1992/03/27 | 697 | 715 | 690 | 692 | 1,020,000 |
1992/03/26 | 689 | 689 | 680 | 687 | 288,000 |
1992/03/25 | 646 | 685 | 646 | 684 | 306,000 |
1992/03/24 | 666 | 666 | 650 | 651 | 201,000 |
1992/03/23 | 675 | 685 | 660 | 663 | 317,000 |
1992/03/19 | 640 | 679 | 640 | 679 | 367,000 |
1992/03/18 | 652 | 660 | 630 | 631 | 309,000 |
1992/03/17 | 658 | 665 | 651 | 660 | 198,000 |
1992/03/16 | 670 | 675 | 663 | 668 | 211,000 |
1992/03/13 | 688 | 699 | 670 | 683 | 273,000 |
1992/03/12 | 651 | 699 | 651 | 698 | 335,000 |
1992/03/11 | 656 | 674 | 655 | 670 | 307,000 |
1992/03/10 | 661 | 675 | 651 | 675 | 114,000 |
1992/03/09 | 678 | 688 | 665 | 665 | 149,000 |
1992/03/06 | 690 | 694 | 677 | 688 | 421,000 |
1992/03/05 | 652 | 660 | 647 | 654 | 270,000 |
1992/03/04 | 655 | 660 | 651 | 651 | 103,000 |
1992/03/03 | 659 | 660 | 655 | 655 | 123,000 |
1992/03/02 | 660 | 660 | 652 | 659 | 95,000 |
1992/02/28 | 661 | 667 | 658 | 660 | 74,000 |
1992/02/27 | 664 | 673 | 662 | 662 | 64,000 |
1992/02/26 | 654 | 675 | 651 | 674 | 143,000 |
1992/02/25 | 655 | 660 | 653 | 654 | 121,000 |
1992/02/24 | 660 | 666 | 655 | 655 | 29,000 |
1992/02/21 | 657 | 666 | 655 | 666 | 220,000 |
1992/02/20 | 651 | 658 | 651 | 658 | 201,000 |
1992/02/19 | 660 | 660 | 650 | 650 | 274,000 |
1992/02/18 | 661 | 669 | 660 | 660 | 132,000 |
1992/02/17 | 658 | 661 | 650 | 661 | 147,000 |
1992/02/14 | 670 | 671 | 661 | 661 | 77,000 |
1992/02/13 | 670 | 675 | 665 | 671 | 99,000 |
1992/02/12 | 680 | 680 | 670 | 670 | 92,000 |
1992/02/10 | 690 | 690 | 680 | 681 | 52,000 |
1992/02/07 | 690 | 694 | 690 | 694 | 165,000 |
1992/02/06 | 688 | 695 | 688 | 690 | 73,000 |
1992/02/05 | 695 | 695 | 681 | 684 | 122,000 |
1992/02/04 | 710 | 710 | 695 | 695 | 110,000 |
1992/02/03 | 711 | 720 | 699 | 720 | 95,000 |
1992/01/31 | 699 | 724 | 693 | 710 | 322,000 |
1992/01/30 | 679 | 695 | 679 | 693 | 159,000 |
1992/01/29 | 681 | 681 | 672 | 679 | 173,000 |
1992/01/28 | 670 | 683 | 670 | 671 | 134,000 |
1992/01/27 | 664 | 671 | 663 | 670 | 96,000 |
1992/01/24 | 664 | 670 | 661 | 668 | 180,000 |
1992/01/23 | 690 | 695 | 668 | 671 | 271,000 |
1992/01/22 | 652 | 699 | 651 | 680 | 656,000 |
1992/01/21 | 669 | 673 | 651 | 659 | 351,000 |
1992/01/20 | 674 | 675 | 660 | 673 | 183,000 |
1992/01/17 | 683 | 694 | 666 | 683 | 549,000 |
1992/01/16 | 730 | 734 | 692 | 700 | 352,000 |
1992/01/14 | 727 | 746 | 720 | 720 | 452,000 |
1992/01/13 | 739 | 745 | 732 | 737 | 488,000 |
1992/01/10 | 773 | 776 | 744 | 763 | 804,000 |
1992/01/09 | 773 | 799 | 764 | 793 | 1,608,000 |
1992/01/08 | 814 | 814 | 770 | 773 | 1,775,000 |
1992/01/07 | 824 | 828 | 795 | 815 | 3,700,000 |
1992/01/06 | 792 | 832 | 792 | 815 | 1,800,000 |