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 |
---|---|---|---|---|---|
1998/12/30 | 123 | 123 | 120 | 121 | 101,000 |
1998/12/29 | 120 | 120 | 117 | 120 | 84,000 |
1998/12/28 | 122 | 123 | 118 | 119 | 145,000 |
1998/12/25 | 120 | 120 | 115 | 117 | 261,000 |
1998/12/24 | 123 | 123 | 115 | 116 | 148,000 |
1998/12/22 | 119 | 120 | 117 | 118 | 162,000 |
1998/12/21 | 113 | 116 | 113 | 115 | 117,000 |
1998/12/18 | 118 | 120 | 116 | 117 | 90,000 |
1998/12/17 | 119 | 120 | 118 | 119 | 102,000 |
1998/12/16 | 125 | 125 | 119 | 120 | 131,000 |
1998/12/15 | 124 | 125 | 120 | 120 | 92,000 |
1998/12/14 | 127 | 127 | 122 | 125 | 122,000 |
1998/12/11 | 130 | 130 | 125 | 127 | 286,000 |
1998/12/10 | 129 | 130 | 128 | 128 | 86,000 |
1998/12/09 | 127 | 128 | 125 | 128 | 98,000 |
1998/12/08 | 126 | 129 | 126 | 128 | 99,000 |
1998/12/07 | 130 | 130 | 128 | 128 | 94,000 |
1998/12/04 | 130 | 131 | 126 | 127 | 297,000 |
1998/12/03 | 131 | 134 | 129 | 130 | 116,000 |
1998/12/02 | 132 | 135 | 130 | 133 | 257,000 |
1998/12/01 | 132 | 138 | 126 | 135 | 411,000 |
1998/11/30 | 140 | 141 | 135 | 137 | 149,000 |
1998/11/27 | 132 | 138 | 132 | 138 | 188,000 |
1998/11/26 | 136 | 138 | 130 | 132 | 163,000 |
1998/11/25 | 140 | 140 | 136 | 136 | 180,000 |
1998/11/24 | 140 | 143 | 135 | 138 | 415,000 |
1998/11/20 | 137 | 137 | 133 | 135 | 353,000 |
1998/11/19 | 138 | 145 | 130 | 132 | 956,000 |
1998/11/18 | 128 | 138 | 125 | 138 | 684,000 |
1998/11/17 | 128 | 128 | 123 | 128 | 377,000 |
1998/11/16 | 121 | 127 | 120 | 123 | 285,000 |
1998/11/13 | 116 | 120 | 112 | 120 | 186,000 |
1998/11/12 | 119 | 119 | 116 | 116 | 89,000 |
1998/11/11 | 121 | 121 | 117 | 119 | 83,000 |
1998/11/10 | 119 | 122 | 118 | 121 | 200,000 |
1998/11/09 | 117 | 119 | 116 | 118 | 64,000 |
1998/11/06 | 122 | 122 | 115 | 116 | 222,000 |
1998/11/05 | 120 | 123 | 116 | 121 | 349,000 |
1998/11/04 | 119 | 119 | 116 | 116 | 271,000 |
1998/11/02 | 105 | 111 | 103 | 111 | 281,000 |
1998/10/30 | 105 | 110 | 102 | 102 | 345,000 |
1998/10/29 | 110 | 112 | 102 | 104 | 580,000 |
1998/10/28 | 110 | 112 | 108 | 110 | 414,000 |
1998/10/27 | 110 | 113 | 110 | 111 | 207,000 |
1998/10/26 | 117 | 117 | 110 | 113 | 248,000 |
1998/10/23 | 120 | 122 | 112 | 112 | 432,000 |
1998/10/22 | 118 | 129 | 117 | 117 | 487,000 |
1998/10/21 | 129 | 130 | 124 | 128 | 276,000 |
1998/10/20 | 125 | 128 | 125 | 128 | 277,000 |
1998/10/19 | 125 | 128 | 121 | 125 | 405,000 |
1998/10/16 | 124 | 125 | 122 | 125 | 199,000 |
1998/10/15 | 120 | 126 | 117 | 124 | 278,000 |
1998/10/14 | 115 | 128 | 115 | 120 | 328,000 |
1998/10/13 | 118 | 129 | 118 | 120 | 830,000 |
1998/10/12 | 105 | 118 | 105 | 118 | 262,000 |
1998/10/09 | 107 | 110 | 102 | 107 | 565,000 |
1998/10/08 | 115 | 115 | 110 | 112 | 707,000 |
1998/10/07 | 100 | 115 | 100 | 110 | 664,000 |
1998/10/06 | 94 | 100 | 94 | 98 | 310,000 |
1998/10/05 | 97 | 99 | 93 | 93 | 216,000 |
1998/10/02 | 85 | 100 | 85 | 95 | 928,000 |
1998/10/01 | 100 | 105 | 89 | 89 | 738,000 |
1998/09/30 | 108 | 113 | 99 | 100 | 1,059,000 |
1998/09/29 | 113 | 117 | 108 | 110 | 825,000 |
1998/09/28 | 110 | 118 | 110 | 117 | 290,000 |
1998/09/25 | 115 | 118 | 112 | 117 | 445,000 |
1998/09/24 | 120 | 120 | 112 | 119 | 434,000 |
1998/09/22 | 118 | 120 | 112 | 120 | 738,000 |
1998/09/21 | 112 | 117 | 111 | 113 | 422,000 |
1998/09/18 | 109 | 117 | 108 | 117 | 1,069,000 |
1998/09/17 | 119 | 120 | 108 | 110 | 667,000 |
1998/09/16 | 119 | 126 | 119 | 119 | 371,000 |
1998/09/14 | 121 | 126 | 117 | 120 | 147,000 |
1998/09/11 | 115 | 120 | 115 | 118 | 1,597,000 |
1998/09/10 | 119 | 121 | 119 | 121 | 506,000 |
1998/09/09 | 125 | 126 | 119 | 119 | 471,000 |
1998/09/08 | 128 | 129 | 119 | 122 | 556,000 |
1998/09/07 | 118 | 132 | 110 | 129 | 1,090,000 |
1998/09/04 | 134 | 135 | 123 | 123 | 442,000 |
1998/09/03 | 136 | 137 | 134 | 134 | 377,000 |
1998/09/02 | 134 | 140 | 134 | 136 | 725,000 |
1998/09/01 | 130 | 139 | 130 | 139 | 263,000 |
1998/08/31 | 130 | 138 | 130 | 133 | 632,000 |
1998/08/28 | 129 | 137 | 129 | 133 | 385,000 |
1998/08/27 | 140 | 141 | 138 | 139 | 444,000 |
1998/08/26 | 153 | 153 | 143 | 146 | 303,000 |
1998/08/25 | 149 | 150 | 145 | 146 | 283,000 |
1998/08/24 | 145 | 146 | 140 | 145 | 373,000 |
1998/08/21 | 152 | 152 | 145 | 145 | 212,000 |
1998/08/20 | 146 | 150 | 146 | 147 | 176,000 |
1998/08/19 | 146 | 148 | 144 | 144 | 382,000 |
1998/08/18 | 145 | 151 | 143 | 148 | 100,000 |
1998/08/17 | 147 | 147 | 145 | 145 | 107,000 |
1998/08/14 | 150 | 150 | 146 | 147 | 130,000 |
1998/08/13 | 152 | 153 | 146 | 150 | 269,000 |
1998/08/12 | 145 | 149 | 142 | 142 | 410,000 |
1998/08/11 | 146 | 150 | 145 | 150 | 332,000 |
1998/08/10 | 155 | 155 | 146 | 146 | 409,000 |
1998/08/07 | 153 | 159 | 153 | 155 | 183,000 |
1998/08/06 | 157 | 157 | 153 | 155 | 249,000 |
1998/08/05 | 155 | 159 | 152 | 152 | 361,000 |
1998/08/04 | 156 | 161 | 156 | 159 | 195,000 |
1998/08/03 | 166 | 168 | 160 | 160 | 246,000 |
1998/07/31 | 166 | 168 | 166 | 166 | 117,000 |
1998/07/30 | 167 | 169 | 166 | 166 | 87,000 |
1998/07/29 | 168 | 169 | 167 | 167 | 130,000 |
1998/07/28 | 170 | 170 | 166 | 169 | 163,000 |
1998/07/27 | 176 | 176 | 170 | 175 | 383,000 |
1998/07/24 | 172 | 175 | 167 | 175 | 299,000 |
1998/07/23 | 168 | 173 | 165 | 173 | 199,000 |
1998/07/22 | 170 | 170 | 165 | 165 | 361,000 |
1998/07/21 | 180 | 182 | 168 | 168 | 672,000 |
1998/07/17 | 168 | 178 | 166 | 178 | 1,052,000 |
1998/07/16 | 162 | 165 | 160 | 165 | 200,000 |
1998/07/15 | 166 | 166 | 162 | 162 | 222,000 |
1998/07/14 | 162 | 166 | 162 | 166 | 202,000 |
1998/07/13 | 155 | 167 | 155 | 164 | 283,000 |
1998/07/10 | 166 | 170 | 161 | 162 | 240,000 |
1998/07/09 | 170 | 171 | 166 | 168 | 240,000 |
1998/07/08 | 175 | 177 | 167 | 172 | 237,000 |
1998/07/07 | 177 | 181 | 171 | 177 | 449,000 |
1998/07/06 | 175 | 183 | 173 | 173 | 511,000 |
1998/07/03 | 175 | 176 | 164 | 168 | 500,000 |
1998/07/02 | 187 | 193 | 173 | 176 | 1,891,000 |
1998/07/01 | 165 | 186 | 163 | 182 | 1,645,000 |
1998/06/30 | 154 | 163 | 152 | 163 | 791,000 |
1998/06/29 | 151 | 153 | 149 | 151 | 266,000 |
1998/06/26 | 151 | 155 | 151 | 151 | 805,000 |
1998/06/25 | 156 | 156 | 152 | 152 | 133,000 |
1998/06/24 | 155 | 155 | 151 | 153 | 205,000 |
1998/06/23 | 152 | 154 | 150 | 152 | 286,000 |
1998/06/22 | 152 | 156 | 152 | 152 | 158,000 |
1998/06/19 | 157 | 157 | 151 | 155 | 269,000 |
1998/06/18 | 159 | 160 | 154 | 157 | 667,000 |
1998/06/17 | 148 | 150 | 144 | 144 | 369,000 |
1998/06/16 | 140 | 149 | 138 | 144 | 562,000 |
1998/06/15 | 143 | 145 | 140 | 140 | 161,000 |
1998/06/12 | 140 | 147 | 138 | 144 | 683,000 |
1998/06/11 | 150 | 150 | 142 | 142 | 324,000 |
1998/06/10 | 151 | 151 | 146 | 147 | 154,000 |
1998/06/09 | 146 | 153 | 146 | 146 | 312,000 |
1998/06/08 | 150 | 150 | 147 | 148 | 290,000 |
1998/06/05 | 153 | 155 | 150 | 151 | 203,000 |
1998/06/04 | 151 | 155 | 151 | 153 | 203,000 |
1998/06/03 | 160 | 160 | 150 | 151 | 144,000 |
1998/06/02 | 150 | 154 | 150 | 150 | 388,000 |
1998/06/01 | 159 | 160 | 151 | 151 | 293,000 |
1998/05/29 | 155 | 157 | 154 | 154 | 268,000 |
1998/05/28 | 155 | 157 | 152 | 157 | 266,000 |
1998/05/27 | 160 | 160 | 151 | 155 | 367,000 |
1998/05/26 | 164 | 166 | 162 | 162 | 314,000 |
1998/05/25 | 170 | 172 | 163 | 163 | 409,000 |
1998/05/22 | 169 | 174 | 163 | 165 | 672,000 |
1998/05/21 | 156 | 170 | 153 | 167 | 667,000 |
1998/05/20 | 147 | 151 | 145 | 151 | 310,000 |
1998/05/19 | 141 | 150 | 141 | 146 | 758,000 |
1998/05/18 | 148 | 148 | 140 | 140 | 587,000 |
1998/05/15 | 147 | 151 | 147 | 148 | 384,000 |
1998/05/14 | 150 | 155 | 148 | 149 | 245,000 |
1998/05/13 | 150 | 153 | 148 | 149 | 515,000 |
1998/05/12 | 158 | 160 | 154 | 154 | 295,000 |
1998/05/11 | 155 | 159 | 152 | 159 | 366,000 |
1998/05/08 | 152 | 156 | 150 | 150 | 272,000 |
1998/05/07 | 150 | 154 | 144 | 150 | 872,000 |
1998/05/06 | 159 | 160 | 153 | 153 | 974,000 |
1998/05/01 | 162 | 165 | 159 | 160 | 609,000 |
1998/04/30 | 164 | 170 | 161 | 161 | 684,000 |
1998/04/28 | 168 | 171 | 164 | 164 | 947,000 |
1998/04/27 | 182 | 182 | 173 | 173 | 652,000 |
1998/04/24 | 181 | 184 | 176 | 179 | 1,161,000 |
1998/04/23 | 174 | 175 | 171 | 171 | 424,000 |
1998/04/22 | 175 | 176 | 170 | 170 | 550,000 |
1998/04/21 | 182 | 182 | 176 | 180 | 285,000 |
1998/04/20 | 172 | 186 | 172 | 179 | 317,000 |
1998/04/17 | 168 | 177 | 166 | 172 | 1,092,000 |
1998/04/16 | 180 | 181 | 171 | 171 | 1,007,000 |
1998/04/15 | 180 | 185 | 179 | 180 | 595,000 |
1998/04/14 | 179 | 188 | 178 | 178 | 631,000 |
1998/04/13 | 185 | 185 | 178 | 180 | 927,000 |
1998/04/10 | 183 | 191 | 183 | 184 | 1,488,000 |
1998/04/09 | 195 | 198 | 180 | 197 | 1,816,000 |
1998/04/08 | 190 | 196 | 185 | 193 | 2,375,000 |
1998/04/07 | 191 | 198 | 178 | 185 | 3,605,000 |
1998/04/06 | 164 | 194 | 159 | 192 | 3,879,000 |
1998/04/03 | 140 | 160 | 136 | 149 | 3,765,000 |
1998/04/02 | 161 | 161 | 129 | 130 | 4,379,000 |
1998/04/01 | 179 | 185 | 161 | 161 | 3,945,000 |
1998/03/31 | 208 | 215 | 190 | 192 | 3,091,000 |
1998/03/30 | 237 | 237 | 203 | 203 | 2,526,000 |
1998/03/27 | 240 | 244 | 231 | 234 | 763,000 |
1998/03/26 | 233 | 238 | 225 | 233 | 1,590,000 |
1998/03/25 | 234 | 239 | 228 | 228 | 1,015,000 |
1998/03/24 | 235 | 240 | 229 | 233 | 1,672,000 |
1998/03/23 | 254 | 261 | 239 | 239 | 2,013,000 |
1998/03/20 | 244 | 245 | 233 | 244 | 1,139,000 |
1998/03/19 | 245 | 248 | 230 | 246 | 3,011,000 |
1998/03/18 | 254 | 258 | 242 | 246 | 3,175,000 |
1998/03/17 | 257 | 263 | 252 | 252 | 2,035,000 |
1998/03/16 | 269 | 271 | 252 | 259 | 2,948,000 |
1998/03/13 | 261 | 275 | 260 | 267 | 7,457,000 |
1998/03/12 | 265 | 293 | 251 | 256 | 20,625,000 |
1998/03/11 | 210 | 277 | 206 | 275 | 25,246,000 |
1998/03/10 | 163 | 200 | 163 | 200 | 4,997,000 |
1998/03/09 | 166 | 170 | 161 | 163 | 1,184,000 |
1998/03/06 | 153 | 160 | 151 | 156 | 298,000 |
1998/03/05 | 153 | 155 | 152 | 153 | 120,000 |
1998/03/04 | 156 | 157 | 153 | 156 | 372,000 |
1998/03/03 | 160 | 160 | 152 | 156 | 466,000 |
1998/03/02 | 157 | 164 | 155 | 160 | 1,060,000 |
1998/02/27 | 150 | 154 | 149 | 152 | 375,000 |
1998/02/26 | 142 | 147 | 142 | 145 | 143,000 |
1998/02/25 | 139 | 140 | 136 | 140 | 167,000 |
1998/02/24 | 139 | 140 | 138 | 138 | 113,000 |
1998/02/23 | 140 | 144 | 138 | 140 | 246,000 |
1998/02/20 | 140 | 144 | 139 | 144 | 258,000 |
1998/02/19 | 140 | 145 | 137 | 143 | 277,000 |
1998/02/18 | 145 | 146 | 140 | 141 | 214,000 |
1998/02/17 | 145 | 147 | 143 | 147 | 263,000 |
1998/02/16 | 146 | 149 | 142 | 146 | 281,000 |
1998/02/13 | 160 | 165 | 149 | 151 | 661,000 |
1998/02/12 | 161 | 164 | 158 | 160 | 817,000 |
1998/02/10 | 151 | 156 | 150 | 156 | 714,000 |
1998/02/09 | 155 | 155 | 146 | 148 | 341,000 |
1998/02/06 | 144 | 149 | 141 | 145 | 525,000 |
1998/02/05 | 128 | 140 | 127 | 135 | 288,000 |
1998/02/04 | 140 | 140 | 132 | 132 | 235,000 |
1998/02/03 | 142 | 142 | 134 | 139 | 291,000 |
1998/02/02 | 143 | 143 | 130 | 132 | 250,000 |
1998/01/30 | 145 | 145 | 130 | 138 | 1,238,000 |
1998/01/29 | 176 | 178 | 145 | 149 | 2,131,000 |
1998/01/28 | 146 | 174 | 146 | 166 | 2,909,000 |
1998/01/27 | 147 | 147 | 130 | 142 | 1,480,000 |
1998/01/26 | 118 | 148 | 118 | 142 | 2,261,000 |
1998/01/23 | 113 | 118 | 113 | 114 | 435,000 |
1998/01/22 | 120 | 121 | 110 | 118 | 969,000 |
1998/01/21 | 105 | 121 | 104 | 120 | 1,676,000 |
1998/01/20 | 88 | 94 | 86 | 94 | 669,000 |
1998/01/19 | 82 | 92 | 82 | 89 | 970,000 |
1998/01/16 | 76 | 80 | 76 | 79 | 343,000 |
1998/01/14 | 75 | 78 | 75 | 75 | 146,000 |
1998/01/13 | 77 | 78 | 74 | 75 | 197,000 |
1998/01/12 | 75 | 78 | 74 | 78 | 266,000 |
1998/01/09 | 78 | 78 | 75 | 77 | 308,000 |
1998/01/08 | 73 | 77 | 72 | 75 | 208,000 |
1998/01/07 | 74 | 75 | 71 | 71 | 304,000 |
1998/01/06 | 71 | 74 | 71 | 74 | 133,000 |
1998/01/05 | 75 | 75 | 71 | 71 | 45,000 |