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 |
|---|---|---|---|---|---|
| 1996/12/30 | 350 | 355 | 350 | 354 | 254,000 |
| 1996/12/27 | 357 | 357 | 352 | 355 | 161,000 |
| 1996/12/26 | 357 | 361 | 347 | 357 | 435,000 |
| 1996/12/25 | 359 | 359 | 352 | 357 | 329,000 |
| 1996/12/24 | 369 | 372 | 356 | 357 | 293,000 |
| 1996/12/20 | 367 | 369 | 358 | 369 | 435,000 |
| 1996/12/19 | 389 | 389 | 355 | 362 | 375,000 |
| 1996/12/18 | 395 | 397 | 389 | 389 | 398,000 |
| 1996/12/17 | 390 | 397 | 390 | 396 | 597,000 |
| 1996/12/16 | 397 | 397 | 391 | 392 | 171,000 |
| 1996/12/13 | 391 | 397 | 390 | 394 | 219,000 |
| 1996/12/12 | 400 | 400 | 395 | 395 | 188,000 |
| 1996/12/11 | 405 | 407 | 402 | 402 | 98,000 |
| 1996/12/10 | 413 | 413 | 404 | 404 | 152,000 |
| 1996/12/09 | 401 | 409 | 400 | 404 | 399,000 |
| 1996/12/06 | 402 | 403 | 395 | 396 | 306,000 |
| 1996/12/05 | 399 | 400 | 393 | 397 | 533,000 |
| 1996/12/04 | 404 | 409 | 398 | 399 | 282,000 |
| 1996/12/03 | 416 | 419 | 407 | 414 | 484,000 |
| 1996/12/02 | 428 | 428 | 416 | 416 | 345,000 |
| 1996/11/29 | 428 | 432 | 424 | 428 | 298,000 |
| 1996/11/28 | 434 | 435 | 429 | 429 | 454,000 |
| 1996/11/27 | 441 | 441 | 431 | 434 | 344,000 |
| 1996/11/26 | 437 | 442 | 437 | 438 | 168,000 |
| 1996/11/25 | 459 | 459 | 442 | 442 | 1,148,000 |
| 1996/11/22 | 449 | 450 | 446 | 449 | 142,000 |
| 1996/11/21 | 449 | 451 | 448 | 449 | 333,000 |
| 1996/11/20 | 449 | 452 | 449 | 449 | 178,000 |
| 1996/11/19 | 447 | 450 | 446 | 449 | 80,000 |
| 1996/11/18 | 453 | 454 | 450 | 450 | 137,000 |
| 1996/11/15 | 451 | 453 | 451 | 453 | 138,000 |
| 1996/11/14 | 454 | 454 | 450 | 450 | 137,000 |
| 1996/11/13 | 454 | 454 | 451 | 454 | 174,000 |
| 1996/11/12 | 456 | 459 | 454 | 454 | 77,000 |
| 1996/11/11 | 454 | 460 | 453 | 454 | 81,000 |
| 1996/11/08 | 453 | 456 | 452 | 455 | 236,000 |
| 1996/11/07 | 458 | 461 | 453 | 453 | 194,000 |
| 1996/11/06 | 452 | 457 | 452 | 453 | 66,000 |
| 1996/11/05 | 452 | 458 | 452 | 452 | 564,000 |
| 1996/11/01 | 452 | 455 | 451 | 452 | 126,000 |
| 1996/10/31 | 457 | 457 | 452 | 452 | 62,000 |
| 1996/10/30 | 460 | 460 | 455 | 456 | 155,000 |
| 1996/10/29 | 460 | 463 | 458 | 460 | 57,000 |
| 1996/10/28 | 455 | 464 | 455 | 460 | 211,000 |
| 1996/10/25 | 461 | 461 | 458 | 460 | 264,000 |
| 1996/10/24 | 460 | 463 | 457 | 460 | 115,000 |
| 1996/10/23 | 465 | 468 | 460 | 465 | 164,000 |
| 1996/10/22 | 470 | 470 | 466 | 470 | 56,000 |
| 1996/10/21 | 490 | 490 | 478 | 478 | 75,000 |
| 1996/10/18 | 472 | 490 | 470 | 489 | 238,000 |
| 1996/10/17 | 465 | 477 | 465 | 472 | 270,000 |
| 1996/10/16 | 468 | 475 | 465 | 465 | 185,000 |
| 1996/10/15 | 460 | 469 | 460 | 463 | 121,000 |
| 1996/10/14 | 459 | 469 | 459 | 461 | 98,000 |
| 1996/10/11 | 460 | 463 | 458 | 459 | 230,000 |
| 1996/10/09 | 471 | 471 | 460 | 469 | 360,000 |
| 1996/10/08 | 475 | 478 | 475 | 475 | 104,000 |
| 1996/10/07 | 474 | 478 | 474 | 475 | 105,000 |
| 1996/10/04 | 475 | 481 | 473 | 474 | 263,000 |
| 1996/10/03 | 486 | 488 | 474 | 475 | 266,000 |
| 1996/10/02 | 503 | 506 | 488 | 491 | 235,000 |
| 1996/10/01 | 483 | 519 | 480 | 502 | 828,000 |
| 1996/09/30 | 482 | 485 | 479 | 484 | 80,000 |
| 1996/09/27 | 476 | 485 | 476 | 485 | 209,000 |
| 1996/09/26 | 475 | 478 | 473 | 476 | 179,000 |
| 1996/09/25 | 477 | 477 | 471 | 471 | 239,000 |
| 1996/09/24 | 476 | 476 | 470 | 473 | 175,000 |
| 1996/09/20 | 484 | 485 | 477 | 480 | 228,000 |
| 1996/09/19 | 475 | 480 | 475 | 475 | 264,000 |
| 1996/09/18 | 493 | 494 | 485 | 485 | 97,000 |
| 1996/09/17 | 499 | 499 | 488 | 494 | 134,000 |
| 1996/09/13 | 469 | 479 | 467 | 479 | 531,000 |
| 1996/09/12 | 475 | 476 | 470 | 470 | 193,000 |
| 1996/09/11 | 476 | 480 | 475 | 476 | 64,000 |
| 1996/09/10 | 483 | 485 | 475 | 475 | 107,000 |
| 1996/09/09 | 480 | 482 | 480 | 482 | 68,000 |
| 1996/09/06 | 481 | 486 | 481 | 481 | 123,000 |
| 1996/09/05 | 481 | 489 | 481 | 488 | 107,000 |
| 1996/09/04 | 485 | 490 | 480 | 480 | 86,000 |
| 1996/09/03 | 476 | 488 | 475 | 485 | 160,000 |
| 1996/09/02 | 481 | 481 | 475 | 477 | 78,000 |
| 1996/08/30 | 485 | 490 | 481 | 481 | 161,000 |
| 1996/08/29 | 493 | 493 | 488 | 488 | 123,000 |
| 1996/08/28 | 500 | 502 | 492 | 492 | 142,000 |
| 1996/08/27 | 502 | 503 | 498 | 500 | 173,000 |
| 1996/08/26 | 513 | 513 | 503 | 503 | 186,000 |
| 1996/08/23 | 513 | 513 | 505 | 509 | 368,000 |
| 1996/08/22 | 505 | 505 | 500 | 500 | 143,000 |
| 1996/08/21 | 506 | 509 | 501 | 501 | 221,000 |
| 1996/08/20 | 506 | 508 | 503 | 506 | 256,000 |
| 1996/08/19 | 498 | 507 | 498 | 507 | 279,000 |
| 1996/08/16 | 492 | 497 | 490 | 497 | 208,000 |
| 1996/08/15 | 490 | 494 | 490 | 492 | 124,000 |
| 1996/08/14 | 490 | 495 | 487 | 489 | 127,000 |
| 1996/08/13 | 485 | 494 | 485 | 494 | 245,000 |
| 1996/08/12 | 491 | 491 | 484 | 484 | 275,000 |
| 1996/08/09 | 493 | 493 | 486 | 486 | 166,000 |
| 1996/08/08 | 491 | 495 | 490 | 495 | 234,000 |
| 1996/08/07 | 493 | 496 | 490 | 495 | 270,000 |
| 1996/08/06 | 496 | 507 | 493 | 495 | 194,000 |
| 1996/08/05 | 496 | 500 | 496 | 498 | 129,000 |
| 1996/08/02 | 500 | 504 | 495 | 496 | 197,000 |
| 1996/08/01 | 495 | 504 | 495 | 504 | 208,000 |
| 1996/07/31 | 502 | 503 | 492 | 495 | 442,000 |
| 1996/07/30 | 510 | 510 | 500 | 500 | 370,000 |
| 1996/07/29 | 518 | 519 | 510 | 510 | 118,000 |
| 1996/07/26 | 515 | 521 | 515 | 521 | 270,000 |
| 1996/07/25 | 525 | 525 | 514 | 518 | 230,000 |
| 1996/07/24 | 517 | 517 | 510 | 515 | 178,000 |
| 1996/07/23 | 517 | 522 | 517 | 519 | 230,000 |
| 1996/07/22 | 532 | 532 | 525 | 526 | 349,000 |
| 1996/07/19 | 530 | 530 | 526 | 527 | 168,000 |
| 1996/07/18 | 528 | 530 | 525 | 526 | 103,000 |
| 1996/07/17 | 531 | 532 | 525 | 530 | 204,000 |
| 1996/07/16 | 517 | 535 | 515 | 535 | 391,000 |
| 1996/07/15 | 529 | 532 | 525 | 525 | 271,000 |
| 1996/07/12 | 526 | 534 | 526 | 534 | 138,000 |
| 1996/07/11 | 532 | 536 | 525 | 533 | 230,000 |
| 1996/07/10 | 537 | 539 | 530 | 531 | 412,000 |
| 1996/07/09 | 540 | 540 | 535 | 537 | 307,000 |
| 1996/07/08 | 541 | 542 | 534 | 540 | 310,000 |
| 1996/07/05 | 550 | 551 | 544 | 551 | 748,000 |
| 1996/07/04 | 555 | 555 | 552 | 552 | 219,000 |
| 1996/07/03 | 563 | 564 | 555 | 558 | 244,000 |
| 1996/07/02 | 561 | 561 | 555 | 555 | 214,000 |
| 1996/07/01 | 561 | 563 | 559 | 561 | 178,000 |
| 1996/06/28 | 559 | 561 | 557 | 559 | 290,000 |
| 1996/06/27 | 561 | 564 | 556 | 560 | 279,000 |
| 1996/06/26 | 570 | 570 | 561 | 561 | 281,000 |
| 1996/06/25 | 567 | 572 | 563 | 570 | 406,000 |
| 1996/06/24 | 560 | 568 | 558 | 567 | 304,000 |
| 1996/06/21 | 559 | 560 | 555 | 556 | 360,000 |
| 1996/06/20 | 559 | 560 | 554 | 554 | 181,000 |
| 1996/06/19 | 558 | 560 | 558 | 559 | 140,000 |
| 1996/06/18 | 568 | 570 | 557 | 558 | 308,000 |
| 1996/06/17 | 570 | 570 | 561 | 567 | 197,000 |
| 1996/06/14 | 565 | 570 | 556 | 570 | 407,000 |
| 1996/06/13 | 570 | 570 | 552 | 555 | 271,000 |
| 1996/06/12 | 559 | 560 | 553 | 553 | 291,000 |
| 1996/06/11 | 553 | 558 | 552 | 554 | 143,000 |
| 1996/06/10 | 554 | 554 | 552 | 553 | 112,000 |
| 1996/06/07 | 558 | 558 | 553 | 554 | 231,000 |
| 1996/06/06 | 564 | 565 | 552 | 554 | 145,000 |
| 1996/06/05 | 559 | 559 | 550 | 554 | 323,000 |
| 1996/06/04 | 562 | 562 | 553 | 559 | 218,000 |
| 1996/06/03 | 573 | 573 | 555 | 555 | 98,000 |
| 1996/05/31 | 576 | 576 | 566 | 567 | 167,000 |
| 1996/05/30 | 568 | 574 | 561 | 574 | 443,000 |
| 1996/05/29 | 557 | 570 | 555 | 567 | 991,000 |
| 1996/05/28 | 560 | 569 | 560 | 560 | 130,000 |
| 1996/05/27 | 568 | 569 | 559 | 560 | 151,000 |
| 1996/05/24 | 575 | 579 | 564 | 565 | 182,000 |
| 1996/05/23 | 589 | 589 | 563 | 565 | 137,000 |
| 1996/05/22 | 572 | 589 | 570 | 581 | 422,000 |
| 1996/05/21 | 581 | 587 | 581 | 583 | 182,000 |
| 1996/05/20 | 590 | 590 | 580 | 587 | 117,000 |
| 1996/05/17 | 585 | 590 | 570 | 575 | 378,000 |
| 1996/05/16 | 589 | 595 | 587 | 587 | 442,000 |
| 1996/05/15 | 569 | 590 | 562 | 590 | 353,000 |
| 1996/05/14 | 569 | 570 | 561 | 561 | 154,000 |
| 1996/05/13 | 565 | 573 | 565 | 565 | 202,000 |
| 1996/05/10 | 562 | 570 | 562 | 565 | 165,000 |
| 1996/05/09 | 572 | 572 | 561 | 561 | 257,000 |
| 1996/05/08 | 572 | 574 | 566 | 566 | 210,000 |
| 1996/05/07 | 579 | 580 | 573 | 574 | 129,000 |
| 1996/05/02 | 588 | 593 | 577 | 585 | 326,000 |
| 1996/05/01 | 591 | 593 | 588 | 588 | 171,000 |
| 1996/04/30 | 590 | 595 | 590 | 594 | 280,000 |
| 1996/04/26 | 599 | 600 | 590 | 596 | 375,000 |
| 1996/04/25 | 586 | 595 | 583 | 591 | 716,000 |
| 1996/04/24 | 589 | 597 | 589 | 590 | 170,000 |
| 1996/04/23 | 598 | 598 | 589 | 593 | 185,000 |
| 1996/04/22 | 598 | 598 | 588 | 589 | 410,000 |
| 1996/04/19 | 580 | 588 | 580 | 588 | 207,000 |
| 1996/04/18 | 591 | 591 | 583 | 584 | 570,000 |
| 1996/04/17 | 590 | 595 | 583 | 586 | 276,000 |
| 1996/04/16 | 599 | 601 | 580 | 581 | 695,000 |
| 1996/04/15 | 605 | 606 | 598 | 599 | 286,000 |
| 1996/04/12 | 601 | 605 | 600 | 604 | 718,000 |
| 1996/04/11 | 600 | 603 | 596 | 598 | 433,000 |
| 1996/04/10 | 599 | 605 | 594 | 600 | 624,000 |
| 1996/04/09 | 585 | 605 | 585 | 599 | 592,000 |
| 1996/04/08 | 595 | 598 | 590 | 593 | 235,000 |
| 1996/04/05 | 590 | 595 | 581 | 595 | 337,000 |
| 1996/04/04 | 581 | 590 | 580 | 583 | 259,000 |
| 1996/04/03 | 599 | 599 | 588 | 589 | 380,000 |
| 1996/04/02 | 595 | 600 | 590 | 600 | 575,000 |
| 1996/04/01 | 595 | 598 | 591 | 592 | 431,000 |
| 1996/03/29 | 585 | 590 | 580 | 580 | 331,000 |
| 1996/03/28 | 589 | 590 | 583 | 583 | 232,000 |
| 1996/03/27 | 586 | 590 | 582 | 589 | 511,000 |
| 1996/03/26 | 577 | 585 | 572 | 580 | 805,000 |
| 1996/03/25 | 577 | 577 | 568 | 574 | 287,000 |
| 1996/03/22 | 570 | 572 | 556 | 569 | 267,000 |
| 1996/03/21 | 555 | 564 | 548 | 564 | 402,000 |
| 1996/03/19 | 547 | 555 | 546 | 553 | 1,114,000 |
| 1996/03/18 | 551 | 555 | 545 | 546 | 267,000 |
| 1996/03/15 | 546 | 550 | 539 | 550 | 211,000 |
| 1996/03/14 | 538 | 539 | 530 | 536 | 520,000 |
| 1996/03/13 | 553 | 554 | 538 | 539 | 641,000 |
| 1996/03/12 | 564 | 565 | 555 | 556 | 278,000 |
| 1996/03/11 | 559 | 560 | 553 | 554 | 263,000 |
| 1996/03/08 | 556 | 575 | 556 | 575 | 319,000 |
| 1996/03/07 | 562 | 562 | 558 | 559 | 159,000 |
| 1996/03/06 | 565 | 565 | 560 | 562 | 243,000 |
| 1996/03/05 | 569 | 570 | 565 | 566 | 94,000 |
| 1996/03/04 | 570 | 575 | 560 | 564 | 84,000 |
| 1996/03/01 | 560 | 570 | 560 | 569 | 187,000 |
| 1996/02/29 | 566 | 574 | 560 | 562 | 192,000 |
| 1996/02/28 | 581 | 582 | 567 | 574 | 239,000 |
| 1996/02/27 | 572 | 580 | 572 | 576 | 208,000 |
| 1996/02/26 | 572 | 592 | 567 | 592 | 144,000 |
| 1996/02/23 | 570 | 577 | 566 | 566 | 313,000 |
| 1996/02/22 | 567 | 577 | 553 | 566 | 394,000 |
| 1996/02/21 | 578 | 583 | 570 | 571 | 251,000 |
| 1996/02/20 | 578 | 580 | 577 | 578 | 148,000 |
| 1996/02/19 | 576 | 588 | 576 | 588 | 146,000 |
| 1996/02/16 | 588 | 589 | 575 | 583 | 638,000 |
| 1996/02/15 | 592 | 600 | 587 | 588 | 279,000 |
| 1996/02/14 | 601 | 605 | 595 | 601 | 378,000 |
| 1996/02/13 | 616 | 616 | 600 | 601 | 432,000 |
| 1996/02/09 | 592 | 616 | 590 | 606 | 1,203,000 |
| 1996/02/08 | 590 | 599 | 586 | 590 | 349,000 |
| 1996/02/07 | 591 | 595 | 585 | 585 | 311,000 |
| 1996/02/06 | 593 | 595 | 591 | 591 | 292,000 |
| 1996/02/05 | 601 | 605 | 593 | 593 | 308,000 |
| 1996/02/02 | 590 | 609 | 588 | 600 | 843,000 |
| 1996/02/01 | 591 | 595 | 587 | 587 | 542,000 |
| 1996/01/31 | 590 | 595 | 585 | 591 | 500,000 |
| 1996/01/30 | 581 | 595 | 581 | 586 | 198,000 |
| 1996/01/29 | 594 | 598 | 591 | 591 | 296,000 |
| 1996/01/26 | 592 | 599 | 589 | 594 | 250,000 |
| 1996/01/25 | 594 | 594 | 584 | 590 | 216,000 |
| 1996/01/24 | 585 | 590 | 580 | 584 | 313,000 |
| 1996/01/23 | 600 | 600 | 585 | 590 | 156,000 |
| 1996/01/22 | 600 | 605 | 586 | 596 | 122,000 |
| 1996/01/19 | 595 | 605 | 585 | 603 | 443,000 |
| 1996/01/18 | 605 | 608 | 580 | 585 | 549,000 |
| 1996/01/17 | 621 | 622 | 605 | 605 | 458,000 |
| 1996/01/16 | 612 | 623 | 612 | 620 | 485,000 |
| 1996/01/12 | 618 | 620 | 610 | 611 | 1,133,000 |
| 1996/01/11 | 618 | 623 | 605 | 608 | 859,000 |
| 1996/01/10 | 620 | 632 | 617 | 628 | 1,697,000 |
| 1996/01/09 | 630 | 630 | 617 | 622 | 704,000 |
| 1996/01/08 | 640 | 643 | 620 | 624 | 1,897,000 |
| 1996/01/05 | 607 | 646 | 603 | 640 | 5,161,000 |
| 1996/01/04 | 612 | 614 | 602 | 606 | 456,000 |