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 |
---|---|---|---|---|---|
1993/12/30 | 420 | 430 | 418 | 428 | 101,000 |
1993/12/29 | 426 | 426 | 415 | 420 | 101,000 |
1993/12/28 | 430 | 433 | 418 | 427 | 132,000 |
1993/12/27 | 436 | 436 | 430 | 432 | 64,000 |
1993/12/24 | 441 | 444 | 436 | 436 | 125,000 |
1993/12/22 | 444 | 445 | 435 | 436 | 95,000 |
1993/12/21 | 439 | 442 | 430 | 439 | 105,000 |
1993/12/20 | 450 | 455 | 438 | 439 | 93,000 |
1993/12/17 | 457 | 457 | 447 | 455 | 102,000 |
1993/12/16 | 443 | 460 | 443 | 452 | 185,000 |
1993/12/15 | 443 | 447 | 440 | 442 | 68,000 |
1993/12/14 | 455 | 460 | 442 | 442 | 67,000 |
1993/12/13 | 455 | 464 | 455 | 460 | 68,000 |
1993/12/10 | 459 | 470 | 458 | 465 | 173,000 |
1993/12/09 | 450 | 455 | 450 | 450 | 113,000 |
1993/12/08 | 446 | 450 | 430 | 431 | 139,000 |
1993/12/07 | 440 | 460 | 440 | 450 | 55,000 |
1993/12/06 | 446 | 450 | 444 | 450 | 50,000 |
1993/12/03 | 468 | 470 | 455 | 456 | 133,000 |
1993/12/02 | 465 | 494 | 465 | 478 | 317,000 |
1993/12/01 | 440 | 470 | 440 | 470 | 184,000 |
1993/11/30 | 415 | 445 | 410 | 445 | 295,000 |
1993/11/29 | 420 | 420 | 402 | 420 | 205,000 |
1993/11/26 | 443 | 450 | 430 | 430 | 221,000 |
1993/11/25 | 450 | 454 | 438 | 438 | 200,000 |
1993/11/24 | 450 | 460 | 448 | 450 | 118,000 |
1993/11/22 | 470 | 470 | 450 | 455 | 116,000 |
1993/11/19 | 481 | 482 | 465 | 465 | 105,000 |
1993/11/18 | 481 | 483 | 477 | 477 | 134,000 |
1993/11/17 | 485 | 485 | 475 | 476 | 120,000 |
1993/11/16 | 474 | 484 | 474 | 480 | 69,000 |
1993/11/15 | 484 | 490 | 479 | 484 | 64,000 |
1993/11/12 | 477 | 491 | 475 | 483 | 172,000 |
1993/11/11 | 475 | 484 | 475 | 479 | 201,000 |
1993/11/10 | 472 | 474 | 461 | 470 | 167,000 |
1993/11/09 | 504 | 504 | 470 | 470 | 142,000 |
1993/11/08 | 483 | 499 | 481 | 499 | 148,000 |
1993/11/05 | 490 | 490 | 478 | 478 | 462,000 |
1993/11/04 | 519 | 519 | 498 | 498 | 203,000 |
1993/11/02 | 510 | 520 | 510 | 510 | 71,000 |
1993/11/01 | 528 | 528 | 508 | 527 | 62,000 |
1993/10/29 | 507 | 515 | 507 | 508 | 116,000 |
1993/10/28 | 525 | 525 | 507 | 507 | 175,000 |
1993/10/27 | 525 | 525 | 520 | 524 | 274,000 |
1993/10/26 | 520 | 535 | 519 | 520 | 260,000 |
1993/10/25 | 549 | 549 | 530 | 530 | 176,000 |
1993/10/22 | 532 | 539 | 530 | 539 | 204,000 |
1993/10/21 | 536 | 536 | 530 | 532 | 109,000 |
1993/10/20 | 542 | 542 | 534 | 534 | 139,000 |
1993/10/19 | 540 | 542 | 536 | 536 | 119,000 |
1993/10/18 | 542 | 542 | 532 | 533 | 68,000 |
1993/10/15 | 523 | 530 | 518 | 525 | 228,000 |
1993/10/14 | 530 | 530 | 517 | 520 | 183,000 |
1993/10/13 | 532 | 532 | 520 | 520 | 135,000 |
1993/10/12 | 525 | 529 | 522 | 522 | 130,000 |
1993/10/08 | 521 | 530 | 521 | 524 | 375,000 |
1993/10/07 | 528 | 530 | 522 | 522 | 257,000 |
1993/10/06 | 520 | 538 | 518 | 538 | 467,000 |
1993/10/05 | 524 | 527 | 517 | 517 | 722,000 |
1993/10/04 | 528 | 528 | 520 | 521 | 151,000 |
1993/10/01 | 521 | 530 | 521 | 530 | 560,000 |
1993/09/30 | 540 | 542 | 531 | 531 | 310,000 |
1993/09/29 | 541 | 544 | 538 | 540 | 144,000 |
1993/09/28 | 557 | 557 | 541 | 542 | 80,000 |
1993/09/27 | 565 | 565 | 550 | 556 | 76,000 |
1993/09/24 | 538 | 555 | 538 | 555 | 203,000 |
1993/09/22 | 550 | 550 | 538 | 538 | 106,000 |
1993/09/21 | 548 | 555 | 548 | 550 | 249,000 |
1993/09/20 | 552 | 555 | 546 | 548 | 130,000 |
1993/09/17 | 566 | 566 | 555 | 560 | 151,000 |
1993/09/16 | 571 | 571 | 560 | 561 | 66,000 |
1993/09/14 | 578 | 578 | 570 | 571 | 60,000 |
1993/09/13 | 571 | 579 | 568 | 578 | 130,000 |
1993/09/10 | 563 | 571 | 545 | 561 | 374,000 |
1993/09/09 | 583 | 583 | 570 | 573 | 143,000 |
1993/09/08 | 575 | 585 | 575 | 580 | 207,000 |
1993/09/07 | 580 | 580 | 571 | 575 | 155,000 |
1993/09/06 | 580 | 580 | 575 | 580 | 72,000 |
1993/09/03 | 577 | 580 | 575 | 575 | 80,000 |
1993/09/02 | 577 | 593 | 577 | 590 | 54,000 |
1993/09/01 | 596 | 596 | 585 | 595 | 150,000 |
1993/08/31 | 588 | 594 | 586 | 590 | 154,000 |
1993/08/30 | 582 | 582 | 577 | 582 | 108,000 |
1993/08/27 | 570 | 577 | 570 | 577 | 142,000 |
1993/08/26 | 575 | 575 | 570 | 570 | 105,000 |
1993/08/25 | 573 | 573 | 570 | 570 | 184,000 |
1993/08/24 | 573 | 576 | 558 | 560 | 121,000 |
1993/08/23 | 575 | 578 | 570 | 573 | 58,000 |
1993/08/20 | 578 | 578 | 565 | 565 | 56,000 |
1993/08/19 | 583 | 588 | 577 | 578 | 294,000 |
1993/08/18 | 589 | 589 | 577 | 577 | 130,000 |
1993/08/17 | 590 | 594 | 570 | 570 | 106,000 |
1993/08/16 | 590 | 590 | 575 | 590 | 92,000 |
1993/08/13 | 589 | 593 | 580 | 580 | 187,000 |
1993/08/12 | 572 | 585 | 571 | 584 | 127,000 |
1993/08/11 | 563 | 568 | 556 | 566 | 96,000 |
1993/08/10 | 570 | 570 | 551 | 560 | 98,000 |
1993/08/09 | 568 | 570 | 560 | 560 | 87,000 |
1993/08/06 | 568 | 568 | 555 | 558 | 57,000 |
1993/08/05 | 568 | 568 | 560 | 560 | 75,000 |
1993/08/04 | 563 | 565 | 558 | 565 | 56,000 |
1993/08/03 | 570 | 574 | 560 | 563 | 108,000 |
1993/08/02 | 570 | 570 | 561 | 561 | 49,000 |
1993/07/30 | 567 | 570 | 560 | 561 | 170,000 |
1993/07/29 | 560 | 579 | 557 | 577 | 393,000 |
1993/07/28 | 561 | 561 | 555 | 557 | 150,000 |
1993/07/27 | 555 | 557 | 555 | 557 | 120,000 |
1993/07/26 | 563 | 563 | 548 | 555 | 113,000 |
1993/07/23 | 566 | 566 | 556 | 556 | 165,000 |
1993/07/22 | 575 | 577 | 555 | 556 | 80,000 |
1993/07/21 | 565 | 572 | 565 | 570 | 862,000 |
1993/07/20 | 584 | 590 | 565 | 565 | 334,000 |
1993/07/19 | 587 | 590 | 585 | 586 | 187,000 |
1993/07/16 | 587 | 587 | 576 | 587 | 163,000 |
1993/07/15 | 581 | 581 | 573 | 578 | 148,000 |
1993/07/14 | 579 | 579 | 569 | 571 | 135,000 |
1993/07/13 | 553 | 570 | 550 | 569 | 104,000 |
1993/07/12 | 548 | 555 | 548 | 550 | 74,000 |
1993/07/09 | 541 | 550 | 541 | 550 | 35,000 |
1993/07/08 | 542 | 545 | 541 | 541 | 83,000 |
1993/07/07 | 556 | 560 | 542 | 542 | 104,000 |
1993/07/06 | 551 | 557 | 550 | 557 | 21,000 |
1993/07/05 | 555 | 555 | 550 | 553 | 70,000 |
1993/07/02 | 570 | 570 | 560 | 563 | 181,000 |
1993/07/01 | 545 | 555 | 545 | 555 | 44,000 |
1993/06/30 | 555 | 555 | 540 | 555 | 172,000 |
1993/06/29 | 559 | 559 | 551 | 551 | 69,000 |
1993/06/28 | 570 | 572 | 561 | 565 | 124,000 |
1993/06/25 | 576 | 576 | 560 | 560 | 106,000 |
1993/06/24 | 565 | 569 | 550 | 560 | 159,000 |
1993/06/23 | 573 | 575 | 560 | 565 | 109,000 |
1993/06/22 | 540 | 575 | 533 | 575 | 395,000 |
1993/06/21 | 566 | 566 | 530 | 540 | 303,000 |
1993/06/18 | 580 | 583 | 565 | 576 | 116,000 |
1993/06/17 | 571 | 588 | 567 | 588 | 251,000 |
1993/06/16 | 586 | 586 | 570 | 581 | 299,000 |
1993/06/15 | 608 | 608 | 582 | 586 | 347,000 |
1993/06/14 | 613 | 613 | 610 | 610 | 45,000 |
1993/06/11 | 609 | 615 | 609 | 613 | 133,000 |
1993/06/10 | 618 | 618 | 608 | 609 | 181,000 |
1993/06/08 | 626 | 629 | 615 | 620 | 76,000 |
1993/06/07 | 631 | 639 | 620 | 621 | 88,000 |
1993/06/04 | 638 | 643 | 630 | 630 | 212,000 |
1993/06/03 | 624 | 644 | 624 | 635 | 426,000 |
1993/06/02 | 639 | 639 | 621 | 624 | 127,000 |
1993/06/01 | 643 | 643 | 627 | 635 | 146,000 |
1993/05/31 | 642 | 650 | 630 | 645 | 187,000 |
1993/05/28 | 639 | 650 | 628 | 645 | 498,000 |
1993/05/27 | 630 | 632 | 620 | 632 | 204,000 |
1993/05/26 | 621 | 621 | 612 | 619 | 99,000 |
1993/05/25 | 618 | 619 | 610 | 611 | 321,000 |
1993/05/24 | 630 | 630 | 615 | 620 | 199,000 |
1993/05/21 | 619 | 625 | 610 | 622 | 224,000 |
1993/05/20 | 620 | 626 | 610 | 620 | 127,000 |
1993/05/19 | 629 | 629 | 620 | 620 | 169,000 |
1993/05/18 | 630 | 631 | 621 | 624 | 118,000 |
1993/05/17 | 638 | 640 | 635 | 635 | 156,000 |
1993/05/14 | 634 | 640 | 634 | 640 | 286,000 |
1993/05/13 | 632 | 642 | 630 | 634 | 345,000 |
1993/05/12 | 655 | 656 | 635 | 642 | 413,000 |
1993/05/11 | 657 | 659 | 642 | 655 | 747,000 |
1993/05/10 | 660 | 660 | 641 | 654 | 724,000 |
1993/05/07 | 633 | 660 | 628 | 656 | 2,432,000 |
1993/05/06 | 619 | 630 | 615 | 630 | 624,000 |
1993/04/30 | 608 | 616 | 608 | 611 | 237,000 |
1993/04/28 | 610 | 626 | 605 | 608 | 392,000 |
1993/04/27 | 585 | 605 | 582 | 603 | 173,000 |
1993/04/26 | 590 | 593 | 575 | 577 | 123,000 |
1993/04/23 | 600 | 601 | 590 | 590 | 279,000 |
1993/04/22 | 600 | 610 | 591 | 591 | 276,000 |
1993/04/21 | 604 | 614 | 596 | 600 | 322,000 |
1993/04/20 | 615 | 625 | 613 | 614 | 228,000 |
1993/04/19 | 629 | 629 | 615 | 625 | 244,000 |
1993/04/16 | 620 | 645 | 617 | 623 | 626,000 |
1993/04/15 | 612 | 620 | 612 | 617 | 540,000 |
1993/04/14 | 644 | 648 | 621 | 622 | 457,000 |
1993/04/13 | 615 | 643 | 615 | 639 | 556,000 |
1993/04/12 | 620 | 638 | 611 | 615 | 187,000 |
1993/04/09 | 635 | 639 | 625 | 625 | 477,000 |
1993/04/08 | 655 | 655 | 630 | 645 | 603,000 |
1993/04/07 | 634 | 656 | 629 | 655 | 2,005,000 |
1993/04/06 | 645 | 648 | 610 | 618 | 1,471,000 |
1993/04/05 | 598 | 664 | 591 | 635 | 4,923,000 |
1993/04/02 | 610 | 620 | 595 | 599 | 2,564,000 |
1993/04/01 | 590 | 610 | 586 | 610 | 2,731,000 |
1993/03/31 | 580 | 615 | 572 | 584 | 5,436,000 |
1993/03/30 | 547 | 580 | 540 | 575 | 3,869,000 |
1993/03/29 | 528 | 537 | 525 | 537 | 688,000 |
1993/03/26 | 510 | 520 | 507 | 518 | 481,000 |
1993/03/25 | 495 | 510 | 495 | 509 | 443,000 |
1993/03/24 | 503 | 503 | 494 | 495 | 216,000 |
1993/03/23 | 511 | 512 | 501 | 503 | 228,000 |
1993/03/22 | 530 | 530 | 515 | 515 | 295,000 |
1993/03/19 | 527 | 541 | 519 | 526 | 766,000 |
1993/03/18 | 501 | 518 | 501 | 518 | 455,000 |
1993/03/17 | 499 | 500 | 495 | 500 | 130,000 |
1993/03/16 | 506 | 509 | 496 | 496 | 249,000 |
1993/03/15 | 504 | 509 | 504 | 506 | 447,000 |
1993/03/12 | 486 | 505 | 485 | 504 | 614,000 |
1993/03/11 | 486 | 490 | 485 | 487 | 302,000 |
1993/03/10 | 491 | 491 | 485 | 485 | 272,000 |
1993/03/09 | 480 | 497 | 480 | 486 | 563,000 |
1993/03/08 | 456 | 479 | 451 | 479 | 281,000 |
1993/03/05 | 446 | 450 | 444 | 450 | 109,000 |
1993/03/04 | 448 | 448 | 444 | 446 | 131,000 |
1993/03/03 | 451 | 454 | 448 | 448 | 147,000 |
1993/03/02 | 451 | 452 | 444 | 451 | 168,000 |
1993/03/01 | 450 | 455 | 444 | 446 | 199,000 |
1993/02/26 | 456 | 456 | 446 | 449 | 494,000 |
1993/02/25 | 460 | 467 | 451 | 460 | 266,000 |
1993/02/24 | 463 | 468 | 455 | 457 | 202,000 |
1993/02/23 | 472 | 475 | 462 | 468 | 122,000 |
1993/02/22 | 474 | 479 | 471 | 472 | 65,000 |
1993/02/19 | 480 | 484 | 471 | 471 | 104,000 |
1993/02/18 | 480 | 487 | 480 | 480 | 83,000 |
1993/02/17 | 480 | 480 | 478 | 480 | 46,000 |
1993/02/16 | 486 | 490 | 480 | 484 | 109,000 |
1993/02/15 | 485 | 485 | 478 | 483 | 185,000 |
1993/02/12 | 475 | 485 | 475 | 480 | 134,000 |
1993/02/10 | 472 | 480 | 471 | 471 | 95,000 |
1993/02/09 | 485 | 485 | 477 | 477 | 54,000 |
1993/02/08 | 485 | 490 | 481 | 481 | 130,000 |
1993/02/05 | 482 | 485 | 480 | 480 | 69,000 |
1993/02/04 | 487 | 488 | 480 | 480 | 106,000 |
1993/02/03 | 486 | 490 | 482 | 482 | 497,000 |
1993/02/02 | 486 | 486 | 482 | 482 | 155,000 |
1993/02/01 | 476 | 482 | 476 | 482 | 43,000 |
1993/01/29 | 479 | 479 | 470 | 475 | 121,000 |
1993/01/28 | 457 | 481 | 456 | 479 | 148,000 |
1993/01/27 | 456 | 459 | 454 | 459 | 69,000 |
1993/01/26 | 452 | 456 | 450 | 454 | 85,000 |
1993/01/25 | 460 | 460 | 453 | 454 | 133,000 |
1993/01/22 | 460 | 463 | 451 | 456 | 116,000 |
1993/01/21 | 459 | 459 | 453 | 455 | 92,000 |
1993/01/20 | 448 | 455 | 448 | 455 | 208,000 |
1993/01/19 | 440 | 450 | 440 | 448 | 254,000 |
1993/01/18 | 449 | 450 | 441 | 442 | 121,000 |
1993/01/14 | 465 | 470 | 452 | 452 | 140,000 |
1993/01/13 | 479 | 479 | 462 | 470 | 216,000 |
1993/01/12 | 470 | 475 | 470 | 474 | 100,000 |
1993/01/11 | 479 | 479 | 471 | 474 | 108,000 |
1993/01/08 | 485 | 490 | 472 | 474 | 89,000 |
1993/01/07 | 485 | 490 | 480 | 480 | 107,000 |
1993/01/06 | 488 | 490 | 480 | 480 | 154,000 |
1993/01/05 | 485 | 490 | 480 | 485 | 103,000 |
1993/01/04 | 500 | 500 | 490 | 490 | 51,000 |