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 |
|---|---|---|---|---|---|
| 1995/12/29 | 607 | 608 | 600 | 602 | 777,000 |
| 1995/12/28 | 596 | 610 | 596 | 610 | 1,988,000 |
| 1995/12/27 | 586 | 592 | 585 | 592 | 405,000 |
| 1995/12/26 | 580 | 589 | 575 | 588 | 268,000 |
| 1995/12/25 | 587 | 595 | 580 | 580 | 193,000 |
| 1995/12/22 | 598 | 599 | 585 | 587 | 918,000 |
| 1995/12/21 | 582 | 598 | 576 | 595 | 1,388,000 |
| 1995/12/20 | 580 | 584 | 574 | 580 | 756,000 |
| 1995/12/19 | 571 | 575 | 569 | 571 | 461,000 |
| 1995/12/18 | 578 | 579 | 574 | 575 | 269,000 |
| 1995/12/15 | 573 | 579 | 569 | 579 | 554,000 |
| 1995/12/14 | 572 | 575 | 565 | 572 | 301,000 |
| 1995/12/13 | 561 | 571 | 561 | 570 | 252,000 |
| 1995/12/12 | 560 | 574 | 558 | 571 | 780,000 |
| 1995/12/11 | 570 | 575 | 560 | 561 | 150,000 |
| 1995/12/08 | 574 | 574 | 563 | 570 | 600,000 |
| 1995/12/07 | 544 | 565 | 544 | 565 | 681,000 |
| 1995/12/06 | 545 | 548 | 541 | 547 | 278,000 |
| 1995/12/05 | 547 | 548 | 541 | 547 | 260,000 |
| 1995/12/04 | 546 | 549 | 545 | 545 | 213,000 |
| 1995/12/01 | 545 | 546 | 538 | 545 | 228,000 |
| 1995/11/30 | 539 | 545 | 535 | 545 | 149,000 |
| 1995/11/29 | 545 | 546 | 538 | 538 | 243,000 |
| 1995/11/28 | 546 | 547 | 541 | 543 | 312,000 |
| 1995/11/27 | 537 | 548 | 537 | 540 | 239,000 |
| 1995/11/24 | 538 | 540 | 532 | 534 | 204,000 |
| 1995/11/22 | 535 | 539 | 533 | 535 | 218,000 |
| 1995/11/21 | 535 | 539 | 530 | 534 | 189,000 |
| 1995/11/20 | 535 | 540 | 523 | 535 | 256,000 |
| 1995/11/17 | 530 | 540 | 530 | 530 | 374,000 |
| 1995/11/16 | 524 | 530 | 524 | 530 | 226,000 |
| 1995/11/15 | 529 | 530 | 525 | 526 | 447,000 |
| 1995/11/14 | 530 | 540 | 530 | 533 | 171,000 |
| 1995/11/13 | 528 | 533 | 523 | 526 | 223,000 |
| 1995/11/10 | 539 | 546 | 530 | 538 | 180,000 |
| 1995/11/09 | 549 | 559 | 545 | 546 | 317,000 |
| 1995/11/08 | 532 | 561 | 530 | 559 | 704,000 |
| 1995/11/07 | 531 | 538 | 531 | 534 | 187,000 |
| 1995/11/06 | 520 | 537 | 520 | 533 | 185,000 |
| 1995/11/02 | 524 | 539 | 518 | 539 | 434,000 |
| 1995/11/01 | 522 | 523 | 520 | 520 | 294,000 |
| 1995/10/31 | 532 | 532 | 522 | 526 | 277,000 |
| 1995/10/30 | 525 | 529 | 518 | 522 | 307,000 |
| 1995/10/27 | 535 | 540 | 532 | 532 | 267,000 |
| 1995/10/26 | 550 | 550 | 540 | 541 | 460,000 |
| 1995/10/25 | 550 | 550 | 545 | 547 | 232,000 |
| 1995/10/24 | 550 | 554 | 545 | 545 | 681,000 |
| 1995/10/23 | 561 | 561 | 550 | 550 | 338,000 |
| 1995/10/20 | 555 | 556 | 550 | 551 | 364,000 |
| 1995/10/19 | 551 | 557 | 550 | 555 | 274,000 |
| 1995/10/18 | 556 | 560 | 550 | 550 | 474,000 |
| 1995/10/17 | 564 | 570 | 559 | 564 | 380,000 |
| 1995/10/16 | 561 | 574 | 555 | 574 | 288,000 |
| 1995/10/13 | 565 | 570 | 560 | 566 | 366,000 |
| 1995/10/12 | 568 | 574 | 566 | 569 | 581,000 |
| 1995/10/11 | 581 | 581 | 571 | 573 | 296,000 |
| 1995/10/09 | 595 | 595 | 581 | 583 | 132,000 |
| 1995/10/06 | 571 | 595 | 571 | 590 | 359,000 |
| 1995/10/05 | 581 | 584 | 575 | 575 | 243,000 |
| 1995/10/04 | 586 | 589 | 581 | 582 | 248,000 |
| 1995/10/03 | 573 | 585 | 573 | 585 | 421,000 |
| 1995/10/02 | 571 | 577 | 570 | 570 | 517,000 |
| 1995/09/29 | 593 | 594 | 580 | 589 | 769,000 |
| 1995/09/28 | 604 | 608 | 594 | 594 | 408,000 |
| 1995/09/27 | 600 | 607 | 592 | 601 | 1,169,000 |
| 1995/09/26 | 607 | 615 | 591 | 600 | 1,457,000 |
| 1995/09/25 | 609 | 609 | 605 | 607 | 576,000 |
| 1995/09/22 | 600 | 609 | 592 | 604 | 1,652,000 |
| 1995/09/21 | 595 | 614 | 590 | 609 | 1,945,000 |
| 1995/09/20 | 630 | 634 | 595 | 595 | 8,137,000 |
| 1995/09/19 | 577 | 615 | 577 | 610 | 3,956,000 |
| 1995/09/18 | 600 | 605 | 575 | 577 | 860,000 |
| 1995/09/14 | 618 | 619 | 595 | 600 | 2,935,000 |
| 1995/09/13 | 576 | 624 | 575 | 612 | 4,821,000 |
| 1995/09/12 | 598 | 598 | 575 | 575 | 2,661,000 |
| 1995/09/11 | 543 | 579 | 540 | 578 | 1,738,000 |
| 1995/09/08 | 535 | 545 | 530 | 539 | 807,000 |
| 1995/09/07 | 512 | 526 | 512 | 520 | 394,000 |
| 1995/09/06 | 527 | 527 | 515 | 519 | 362,000 |
| 1995/09/05 | 515 | 527 | 515 | 527 | 290,000 |
| 1995/09/04 | 536 | 536 | 500 | 510 | 772,000 |
| 1995/09/01 | 536 | 540 | 531 | 536 | 583,000 |
| 1995/08/31 | 541 | 551 | 533 | 536 | 711,000 |
| 1995/08/30 | 556 | 572 | 548 | 549 | 739,000 |
| 1995/08/29 | 541 | 554 | 537 | 554 | 410,000 |
| 1995/08/28 | 540 | 548 | 535 | 548 | 290,000 |
| 1995/08/25 | 553 | 553 | 538 | 540 | 340,000 |
| 1995/08/24 | 541 | 553 | 539 | 547 | 342,000 |
| 1995/08/23 | 550 | 561 | 537 | 541 | 514,000 |
| 1995/08/22 | 570 | 577 | 542 | 542 | 852,000 |
| 1995/08/21 | 583 | 586 | 563 | 564 | 675,000 |
| 1995/08/18 | 584 | 589 | 571 | 583 | 1,193,000 |
| 1995/08/17 | 577 | 610 | 565 | 574 | 3,438,000 |
| 1995/08/16 | 575 | 580 | 563 | 578 | 2,349,000 |
| 1995/08/15 | 565 | 567 | 553 | 558 | 920,000 |
| 1995/08/14 | 560 | 569 | 551 | 568 | 1,245,000 |
| 1995/08/11 | 550 | 569 | 542 | 551 | 2,655,000 |
| 1995/08/10 | 535 | 549 | 525 | 545 | 2,290,000 |
| 1995/08/09 | 511 | 532 | 507 | 532 | 1,101,000 |
| 1995/08/08 | 506 | 512 | 502 | 511 | 534,000 |
| 1995/08/07 | 527 | 527 | 502 | 505 | 410,000 |
| 1995/08/04 | 531 | 536 | 515 | 517 | 718,000 |
| 1995/08/03 | 522 | 537 | 517 | 530 | 2,098,000 |
| 1995/08/02 | 489 | 509 | 485 | 502 | 1,847,000 |
| 1995/08/01 | 507 | 512 | 484 | 484 | 3,423,000 |
| 1995/07/31 | 504 | 518 | 503 | 507 | 1,644,000 |
| 1995/07/28 | 510 | 515 | 498 | 504 | 1,750,000 |
| 1995/07/27 | 520 | 525 | 505 | 510 | 1,484,000 |
| 1995/07/26 | 508 | 525 | 508 | 525 | 822,000 |
| 1995/07/25 | 535 | 545 | 512 | 512 | 1,012,000 |
| 1995/07/24 | 556 | 564 | 545 | 551 | 567,000 |
| 1995/07/21 | 561 | 570 | 550 | 559 | 1,289,000 |
| 1995/07/20 | 538 | 559 | 535 | 554 | 1,152,000 |
| 1995/07/19 | 556 | 564 | 548 | 549 | 1,141,000 |
| 1995/07/18 | 597 | 598 | 562 | 566 | 1,190,000 |
| 1995/07/17 | 562 | 601 | 560 | 592 | 2,182,000 |
| 1995/07/14 | 580 | 585 | 558 | 572 | 2,163,000 |
| 1995/07/13 | 627 | 641 | 580 | 580 | 7,698,000 |
| 1995/07/12 | 558 | 618 | 541 | 618 | 7,425,000 |
| 1995/07/11 | 496 | 530 | 494 | 518 | 1,394,000 |
| 1995/07/10 | 510 | 510 | 496 | 496 | 988,000 |
| 1995/07/07 | 470 | 510 | 461 | 493 | 1,487,000 |
| 1995/07/06 | 450 | 468 | 442 | 464 | 357,000 |
| 1995/07/05 | 443 | 449 | 439 | 446 | 356,000 |
| 1995/07/04 | 438 | 443 | 436 | 443 | 466,000 |
| 1995/07/03 | 448 | 448 | 436 | 436 | 742,000 |
| 1995/06/30 | 443 | 445 | 443 | 443 | 265,000 |
| 1995/06/29 | 447 | 449 | 443 | 444 | 303,000 |
| 1995/06/28 | 442 | 445 | 441 | 442 | 337,000 |
| 1995/06/27 | 446 | 450 | 441 | 443 | 150,000 |
| 1995/06/26 | 455 | 462 | 447 | 451 | 196,000 |
| 1995/06/23 | 450 | 451 | 446 | 450 | 308,000 |
| 1995/06/22 | 446 | 450 | 446 | 450 | 192,000 |
| 1995/06/21 | 445 | 450 | 442 | 446 | 189,000 |
| 1995/06/20 | 443 | 445 | 441 | 445 | 380,000 |
| 1995/06/19 | 442 | 444 | 441 | 442 | 224,000 |
| 1995/06/16 | 450 | 453 | 441 | 441 | 313,000 |
| 1995/06/15 | 440 | 445 | 436 | 445 | 608,000 |
| 1995/06/14 | 441 | 444 | 439 | 439 | 770,000 |
| 1995/06/13 | 452 | 452 | 446 | 446 | 1,069,000 |
| 1995/06/12 | 449 | 450 | 448 | 449 | 1,755,000 |
| 1995/06/09 | 453 | 465 | 453 | 454 | 908,000 |
| 1995/06/08 | 454 | 458 | 453 | 454 | 585,000 |
| 1995/06/07 | 453 | 456 | 453 | 453 | 614,000 |
| 1995/06/06 | 460 | 464 | 457 | 460 | 861,000 |
| 1995/06/05 | 460 | 462 | 458 | 458 | 363,000 |
| 1995/06/02 | 460 | 470 | 458 | 458 | 906,000 |
| 1995/06/01 | 437 | 461 | 433 | 450 | 1,690,000 |
| 1995/05/31 | 433 | 438 | 426 | 433 | 945,000 |
| 1995/05/30 | 429 | 431 | 427 | 430 | 271,000 |
| 1995/05/29 | 431 | 431 | 422 | 429 | 650,000 |
| 1995/05/26 | 430 | 438 | 430 | 431 | 353,000 |
| 1995/05/25 | 440 | 442 | 431 | 431 | 681,000 |
| 1995/05/24 | 435 | 437 | 424 | 435 | 603,000 |
| 1995/05/23 | 424 | 430 | 421 | 430 | 339,000 |
| 1995/05/22 | 434 | 434 | 418 | 419 | 424,000 |
| 1995/05/19 | 435 | 435 | 423 | 429 | 436,000 |
| 1995/05/18 | 450 | 450 | 438 | 438 | 477,000 |
| 1995/05/17 | 450 | 457 | 445 | 447 | 487,000 |
| 1995/05/16 | 470 | 472 | 450 | 451 | 355,000 |
| 1995/05/15 | 480 | 481 | 469 | 472 | 222,000 |
| 1995/05/12 | 490 | 495 | 481 | 481 | 140,000 |
| 1995/05/11 | 489 | 495 | 481 | 488 | 301,000 |
| 1995/05/10 | 493 | 497 | 489 | 491 | 336,000 |
| 1995/05/09 | 508 | 508 | 498 | 498 | 151,000 |
| 1995/05/08 | 505 | 510 | 505 | 508 | 184,000 |
| 1995/05/02 | 491 | 505 | 490 | 505 | 303,000 |
| 1995/05/01 | 489 | 495 | 489 | 492 | 287,000 |
| 1995/04/28 | 491 | 497 | 490 | 493 | 220,000 |
| 1995/04/27 | 502 | 510 | 496 | 496 | 290,000 |
| 1995/04/26 | 506 | 512 | 493 | 500 | 399,000 |
| 1995/04/25 | 510 | 519 | 501 | 506 | 262,000 |
| 1995/04/24 | 522 | 522 | 506 | 506 | 239,000 |
| 1995/04/21 | 516 | 516 | 506 | 513 | 377,000 |
| 1995/04/20 | 493 | 506 | 493 | 506 | 549,000 |
| 1995/04/19 | 490 | 500 | 488 | 491 | 474,000 |
| 1995/04/18 | 505 | 507 | 495 | 500 | 129,000 |
| 1995/04/17 | 500 | 508 | 493 | 508 | 229,000 |
| 1995/04/14 | 515 | 515 | 503 | 503 | 297,000 |
| 1995/04/13 | 509 | 519 | 509 | 518 | 232,000 |
| 1995/04/12 | 503 | 520 | 503 | 519 | 442,000 |
| 1995/04/11 | 525 | 529 | 513 | 513 | 709,000 |
| 1995/04/10 | 518 | 530 | 510 | 526 | 482,000 |
| 1995/04/07 | 510 | 520 | 506 | 516 | 422,000 |
| 1995/04/06 | 504 | 540 | 504 | 520 | 1,599,000 |
| 1995/04/05 | 510 | 530 | 491 | 521 | 1,031,000 |
| 1995/04/04 | 477 | 495 | 469 | 487 | 454,000 |
| 1995/04/03 | 477 | 483 | 471 | 482 | 509,000 |
| 1995/03/31 | 511 | 530 | 492 | 492 | 698,000 |
| 1995/03/30 | 505 | 509 | 498 | 502 | 427,000 |
| 1995/03/29 | 524 | 524 | 505 | 510 | 550,000 |
| 1995/03/28 | 490 | 523 | 490 | 514 | 915,000 |
| 1995/03/27 | 461 | 489 | 460 | 480 | 905,000 |
| 1995/03/24 | 471 | 473 | 449 | 462 | 754,000 |
| 1995/03/23 | 482 | 485 | 463 | 470 | 630,000 |
| 1995/03/22 | 501 | 511 | 491 | 491 | 476,000 |
| 1995/03/20 | 500 | 505 | 491 | 501 | 417,000 |
| 1995/03/17 | 511 | 520 | 500 | 509 | 1,118,000 |
| 1995/03/16 | 520 | 522 | 499 | 511 | 1,624,000 |
| 1995/03/15 | 537 | 540 | 518 | 540 | 1,800,000 |
| 1995/03/14 | 577 | 580 | 539 | 546 | 1,747,000 |
| 1995/03/13 | 591 | 595 | 576 | 585 | 532,000 |
| 1995/03/10 | 610 | 612 | 589 | 600 | 932,000 |
| 1995/03/09 | 595 | 612 | 593 | 604 | 1,127,000 |
| 1995/03/08 | 581 | 590 | 580 | 589 | 584,000 |
| 1995/03/07 | 595 | 600 | 590 | 591 | 617,000 |
| 1995/03/06 | 579 | 605 | 577 | 600 | 746,000 |
| 1995/03/03 | 576 | 589 | 575 | 586 | 575,000 |
| 1995/03/02 | 598 | 603 | 581 | 583 | 1,049,000 |
| 1995/03/01 | 595 | 595 | 575 | 593 | 966,000 |
| 1995/02/28 | 596 | 597 | 586 | 589 | 957,000 |
| 1995/02/27 | 586 | 596 | 575 | 584 | 2,053,000 |
| 1995/02/24 | 641 | 645 | 614 | 616 | 1,770,000 |
| 1995/02/23 | 617 | 640 | 601 | 640 | 1,220,000 |
| 1995/02/22 | 618 | 631 | 613 | 617 | 1,333,000 |
| 1995/02/21 | 610 | 627 | 605 | 608 | 1,295,000 |
| 1995/02/20 | 640 | 647 | 619 | 619 | 1,189,000 |
| 1995/02/17 | 640 | 665 | 635 | 649 | 1,669,000 |
| 1995/02/16 | 675 | 677 | 650 | 650 | 2,289,000 |
| 1995/02/15 | 667 | 685 | 658 | 684 | 2,436,000 |
| 1995/02/14 | 676 | 682 | 662 | 666 | 2,942,000 |
| 1995/02/13 | 722 | 731 | 691 | 696 | 3,472,000 |
| 1995/02/10 | 680 | 712 | 662 | 712 | 5,083,000 |
| 1995/02/09 | 698 | 717 | 681 | 683 | 4,631,000 |
| 1995/02/08 | 728 | 729 | 695 | 708 | 7,844,000 |
| 1995/02/07 | 775 | 780 | 741 | 743 | 5,830,000 |
| 1995/02/06 | 777 | 779 | 739 | 779 | 7,248,000 |
| 1995/02/03 | 798 | 800 | 741 | 767 | 8,613,000 |
| 1995/02/02 | 795 | 809 | 758 | 788 | 14,736,000 |
| 1995/02/01 | 805 | 865 | 795 | 795 | 30,913,000 |
| 1995/01/31 | 760 | 775 | 721 | 775 | 24,718,000 |
| 1995/01/30 | 750 | 750 | 750 | 750 | 12,889,000 |
| 1995/01/27 | 620 | 657 | 616 | 650 | 22,728,000 |
| 1995/01/26 | 630 | 665 | 610 | 625 | 21,616,000 |
| 1995/01/25 | 635 | 635 | 630 | 630 | 8,274,000 |
| 1995/01/24 | 497 | 550 | 491 | 545 | 2,407,000 |
| 1995/01/23 | 504 | 504 | 488 | 497 | 417,000 |
| 1995/01/20 | 492 | 497 | 487 | 494 | 389,000 |
| 1995/01/19 | 507 | 511 | 493 | 496 | 1,004,000 |
| 1995/01/18 | 506 | 514 | 501 | 508 | 1,745,000 |
| 1995/01/17 | 462 | 486 | 460 | 486 | 486,000 |
| 1995/01/13 | 457 | 458 | 457 | 457 | 70,000 |
| 1995/01/12 | 457 | 457 | 457 | 457 | 61,000 |
| 1995/01/11 | 457 | 458 | 456 | 457 | 242,000 |
| 1995/01/10 | 456 | 458 | 454 | 454 | 305,000 |
| 1995/01/09 | 452 | 458 | 450 | 457 | 76,000 |
| 1995/01/06 | 461 | 461 | 455 | 460 | 82,000 |
| 1995/01/05 | 464 | 468 | 458 | 462 | 84,000 |
| 1995/01/04 | 470 | 470 | 463 | 463 | 35,000 |