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 |
---|---|---|---|---|---|
1999/12/30 | 94 | 94 | 91 | 92 | 183,000 |
1999/12/29 | 96 | 97 | 95 | 95 | 288,000 |
1999/12/28 | 96 | 98 | 96 | 96 | 137,000 |
1999/12/27 | 102 | 102 | 95 | 96 | 222,000 |
1999/12/24 | 98 | 98 | 94 | 95 | 387,000 |
1999/12/22 | 96 | 98 | 94 | 95 | 359,000 |
1999/12/21 | 96 | 96 | 94 | 94 | 332,000 |
1999/12/20 | 95 | 101 | 95 | 96 | 239,000 |
1999/12/17 | 96 | 98 | 95 | 95 | 201,000 |
1999/12/16 | 98 | 101 | 97 | 97 | 160,000 |
1999/12/15 | 100 | 101 | 99 | 100 | 241,000 |
1999/12/14 | 102 | 102 | 100 | 100 | 105,000 |
1999/12/13 | 105 | 105 | 100 | 102 | 199,000 |
1999/12/10 | 104 | 104 | 100 | 104 | 428,000 |
1999/12/09 | 101 | 101 | 100 | 100 | 179,000 |
1999/12/08 | 101 | 103 | 101 | 102 | 275,000 |
1999/12/07 | 103 | 104 | 101 | 103 | 117,000 |
1999/12/06 | 105 | 109 | 103 | 104 | 187,000 |
1999/12/03 | 105 | 106 | 101 | 103 | 135,000 |
1999/12/02 | 104 | 105 | 101 | 101 | 402,000 |
1999/12/01 | 105 | 109 | 105 | 105 | 156,000 |
1999/11/30 | 104 | 105 | 103 | 103 | 258,000 |
1999/11/29 | 104 | 110 | 103 | 106 | 118,000 |
1999/11/26 | 105 | 110 | 103 | 106 | 175,000 |
1999/11/25 | 114 | 114 | 105 | 105 | 218,000 |
1999/11/24 | 118 | 118 | 105 | 110 | 172,000 |
1999/11/22 | 120 | 120 | 115 | 118 | 222,000 |
1999/11/19 | 111 | 118 | 111 | 118 | 326,000 |
1999/11/18 | 120 | 122 | 115 | 115 | 435,000 |
1999/11/17 | 104 | 126 | 103 | 122 | 711,000 |
1999/11/16 | 92 | 100 | 92 | 100 | 503,000 |
1999/11/15 | 95 | 97 | 92 | 93 | 594,000 |
1999/11/12 | 95 | 98 | 95 | 97 | 634,000 |
1999/11/11 | 98 | 100 | 95 | 95 | 716,000 |
1999/11/10 | 101 | 104 | 99 | 99 | 626,000 |
1999/11/09 | 108 | 108 | 103 | 105 | 259,000 |
1999/11/08 | 110 | 111 | 108 | 109 | 128,000 |
1999/11/05 | 112 | 113 | 110 | 110 | 293,000 |
1999/11/04 | 112 | 114 | 111 | 112 | 206,000 |
1999/11/02 | 111 | 113 | 110 | 113 | 225,000 |
1999/11/01 | 112 | 112 | 110 | 110 | 236,000 |
1999/10/29 | 112 | 114 | 111 | 113 | 133,000 |
1999/10/28 | 111 | 112 | 111 | 111 | 114,000 |
1999/10/27 | 112 | 112 | 110 | 111 | 235,000 |
1999/10/26 | 113 | 115 | 112 | 112 | 129,000 |
1999/10/25 | 115 | 115 | 112 | 113 | 199,000 |
1999/10/22 | 111 | 115 | 110 | 112 | 223,000 |
1999/10/21 | 115 | 115 | 110 | 110 | 118,000 |
1999/10/20 | 115 | 115 | 111 | 112 | 193,000 |
1999/10/19 | 112 | 115 | 112 | 115 | 424,000 |
1999/10/18 | 111 | 115 | 110 | 115 | 115,000 |
1999/10/15 | 118 | 118 | 115 | 116 | 225,000 |
1999/10/14 | 119 | 120 | 118 | 118 | 180,000 |
1999/10/13 | 120 | 121 | 119 | 120 | 102,000 |
1999/10/12 | 125 | 125 | 120 | 123 | 124,000 |
1999/10/08 | 120 | 123 | 120 | 123 | 417,000 |
1999/10/07 | 122 | 123 | 120 | 121 | 215,000 |
1999/10/06 | 121 | 122 | 121 | 122 | 67,000 |
1999/10/05 | 122 | 124 | 121 | 121 | 223,000 |
1999/10/04 | 128 | 128 | 121 | 121 | 146,000 |
1999/10/01 | 122 | 127 | 121 | 126 | 148,000 |
1999/09/30 | 122 | 128 | 120 | 125 | 216,000 |
1999/09/29 | 120 | 122 | 120 | 122 | 169,000 |
1999/09/28 | 125 | 128 | 120 | 121 | 309,000 |
1999/09/27 | 121 | 126 | 121 | 125 | 115,000 |
1999/09/24 | 124 | 124 | 120 | 124 | 387,000 |
1999/09/22 | 126 | 126 | 120 | 124 | 411,000 |
1999/09/21 | 125 | 128 | 123 | 128 | 242,000 |
1999/09/20 | 128 | 130 | 123 | 128 | 227,000 |
1999/09/17 | 121 | 123 | 120 | 123 | 253,000 |
1999/09/16 | 121 | 121 | 119 | 121 | 302,000 |
1999/09/14 | 124 | 124 | 120 | 121 | 327,000 |
1999/09/13 | 125 | 129 | 124 | 125 | 361,000 |
1999/09/10 | 130 | 130 | 124 | 125 | 672,000 |
1999/09/09 | 132 | 133 | 129 | 129 | 323,000 |
1999/09/08 | 134 | 135 | 130 | 132 | 326,000 |
1999/09/07 | 135 | 138 | 133 | 135 | 324,000 |
1999/09/06 | 138 | 139 | 135 | 137 | 118,000 |
1999/09/03 | 140 | 140 | 132 | 137 | 411,000 |
1999/09/02 | 141 | 142 | 140 | 140 | 182,000 |
1999/09/01 | 144 | 145 | 140 | 144 | 92,000 |
1999/08/31 | 143 | 150 | 140 | 140 | 175,000 |
1999/08/30 | 147 | 150 | 147 | 148 | 96,000 |
1999/08/27 | 150 | 159 | 147 | 157 | 317,000 |
1999/08/26 | 154 | 154 | 148 | 148 | 173,000 |
1999/08/25 | 153 | 155 | 146 | 152 | 207,000 |
1999/08/24 | 156 | 158 | 150 | 150 | 378,000 |
1999/08/23 | 155 | 159 | 150 | 151 | 536,000 |
1999/08/20 | 135 | 139 | 131 | 135 | 178,000 |
1999/08/19 | 139 | 139 | 135 | 135 | 72,000 |
1999/08/18 | 136 | 139 | 136 | 139 | 115,000 |
1999/08/17 | 135 | 141 | 135 | 139 | 90,000 |
1999/08/16 | 137 | 139 | 133 | 139 | 190,000 |
1999/08/13 | 136 | 137 | 135 | 137 | 86,000 |
1999/08/12 | 135 | 138 | 135 | 137 | 56,000 |
1999/08/11 | 140 | 140 | 136 | 136 | 103,000 |
1999/08/10 | 134 | 139 | 132 | 139 | 162,000 |
1999/08/09 | 130 | 138 | 130 | 132 | 171,000 |
1999/08/06 | 132 | 132 | 130 | 131 | 275,000 |
1999/08/05 | 138 | 139 | 131 | 132 | 353,000 |
1999/08/04 | 145 | 145 | 135 | 138 | 211,000 |
1999/08/03 | 145 | 145 | 131 | 140 | 395,000 |
1999/08/02 | 150 | 150 | 141 | 144 | 222,000 |
1999/07/30 | 152 | 154 | 150 | 150 | 357,000 |
1999/07/29 | 155 | 157 | 154 | 154 | 172,000 |
1999/07/28 | 155 | 158 | 155 | 155 | 250,000 |
1999/07/27 | 159 | 160 | 155 | 156 | 160,000 |
1999/07/26 | 162 | 163 | 157 | 159 | 186,000 |
1999/07/23 | 157 | 160 | 155 | 156 | 311,000 |
1999/07/22 | 157 | 160 | 156 | 157 | 266,000 |
1999/07/21 | 156 | 165 | 156 | 162 | 131,000 |
1999/07/19 | 156 | 157 | 153 | 153 | 447,000 |
1999/07/16 | 158 | 164 | 156 | 157 | 317,000 |
1999/07/15 | 160 | 164 | 155 | 155 | 426,000 |
1999/07/14 | 160 | 162 | 160 | 160 | 292,000 |
1999/07/13 | 168 | 170 | 160 | 160 | 247,000 |
1999/07/12 | 170 | 170 | 165 | 170 | 332,000 |
1999/07/09 | 174 | 175 | 167 | 170 | 540,000 |
1999/07/08 | 169 | 177 | 166 | 173 | 1,637,000 |
1999/07/07 | 160 | 164 | 158 | 164 | 670,000 |
1999/07/06 | 160 | 162 | 158 | 159 | 432,000 |
1999/07/05 | 160 | 163 | 156 | 160 | 311,000 |
1999/07/02 | 160 | 160 | 153 | 156 | 421,000 |
1999/07/01 | 155 | 157 | 152 | 152 | 553,000 |
1999/06/30 | 158 | 158 | 155 | 156 | 210,000 |
1999/06/29 | 160 | 161 | 155 | 156 | 119,000 |
1999/06/28 | 156 | 160 | 155 | 158 | 207,000 |
1999/06/25 | 155 | 158 | 155 | 156 | 221,000 |
1999/06/24 | 160 | 161 | 158 | 160 | 244,000 |
1999/06/23 | 163 | 163 | 160 | 160 | 342,000 |
1999/06/22 | 165 | 165 | 160 | 163 | 198,000 |
1999/06/21 | 163 | 165 | 161 | 164 | 213,000 |
1999/06/18 | 163 | 164 | 160 | 160 | 304,000 |
1999/06/17 | 164 | 164 | 162 | 163 | 340,000 |
1999/06/16 | 162 | 164 | 160 | 162 | 335,000 |
1999/06/15 | 162 | 164 | 160 | 160 | 331,000 |
1999/06/14 | 170 | 170 | 162 | 165 | 288,000 |
1999/06/11 | 170 | 170 | 160 | 162 | 352,000 |
1999/06/10 | 164 | 165 | 160 | 162 | 144,000 |
1999/06/09 | 160 | 160 | 157 | 158 | 181,000 |
1999/06/08 | 164 | 164 | 160 | 160 | 104,000 |
1999/06/07 | 160 | 165 | 160 | 164 | 128,000 |
1999/06/04 | 160 | 165 | 160 | 161 | 107,000 |
1999/06/03 | 167 | 168 | 162 | 163 | 196,000 |
1999/06/02 | 160 | 169 | 159 | 167 | 340,000 |
1999/06/01 | 159 | 160 | 155 | 158 | 465,000 |
1999/05/31 | 165 | 165 | 157 | 159 | 341,000 |
1999/05/28 | 153 | 156 | 150 | 155 | 343,000 |
1999/05/27 | 161 | 163 | 156 | 159 | 483,000 |
1999/05/26 | 163 | 167 | 160 | 161 | 497,000 |
1999/05/25 | 174 | 174 | 166 | 167 | 423,000 |
1999/05/24 | 178 | 180 | 177 | 177 | 344,000 |
1999/05/21 | 178 | 178 | 173 | 178 | 483,000 |
1999/05/20 | 179 | 182 | 172 | 178 | 592,000 |
1999/05/19 | 186 | 188 | 177 | 181 | 1,425,000 |
1999/05/18 | 183 | 191 | 182 | 184 | 2,861,000 |
1999/05/17 | 182 | 186 | 180 | 180 | 1,769,000 |
1999/05/14 | 179 | 187 | 175 | 185 | 3,051,000 |
1999/05/13 | 178 | 179 | 166 | 173 | 1,215,000 |
1999/05/12 | 177 | 182 | 173 | 176 | 2,655,000 |
1999/05/11 | 164 | 185 | 162 | 172 | 5,516,000 |
1999/05/10 | 155 | 160 | 151 | 160 | 560,000 |
1999/05/07 | 153 | 155 | 150 | 150 | 307,000 |
1999/05/06 | 148 | 153 | 146 | 151 | 193,000 |
1999/04/30 | 150 | 150 | 146 | 146 | 232,000 |
1999/04/28 | 149 | 149 | 146 | 148 | 402,000 |
1999/04/27 | 153 | 154 | 149 | 149 | 399,000 |
1999/04/26 | 154 | 155 | 152 | 152 | 370,000 |
1999/04/23 | 155 | 158 | 150 | 154 | 775,000 |
1999/04/22 | 158 | 160 | 150 | 150 | 370,000 |
1999/04/21 | 164 | 165 | 158 | 160 | 1,092,000 |
1999/04/20 | 155 | 164 | 155 | 160 | 1,363,000 |
1999/04/19 | 155 | 157 | 152 | 156 | 694,000 |
1999/04/16 | 155 | 157 | 150 | 152 | 692,000 |
1999/04/15 | 156 | 158 | 152 | 152 | 939,000 |
1999/04/14 | 160 | 162 | 150 | 155 | 3,219,000 |
1999/04/13 | 130 | 149 | 130 | 149 | 2,258,000 |
1999/04/12 | 131 | 131 | 126 | 127 | 450,000 |
1999/04/09 | 125 | 130 | 125 | 126 | 519,000 |
1999/04/08 | 122 | 125 | 122 | 123 | 239,000 |
1999/04/07 | 120 | 125 | 120 | 124 | 213,000 |
1999/04/06 | 124 | 125 | 120 | 125 | 209,000 |
1999/04/05 | 125 | 125 | 122 | 122 | 326,000 |
1999/04/02 | 122 | 126 | 122 | 125 | 307,000 |
1999/04/01 | 123 | 125 | 122 | 122 | 203,000 |
1999/03/31 | 120 | 125 | 120 | 123 | 223,000 |
1999/03/30 | 126 | 130 | 122 | 124 | 127,000 |
1999/03/29 | 135 | 135 | 125 | 129 | 149,000 |
1999/03/26 | 129 | 132 | 126 | 126 | 175,000 |
1999/03/25 | 125 | 127 | 122 | 127 | 406,000 |
1999/03/24 | 130 | 132 | 123 | 123 | 365,000 |
1999/03/23 | 134 | 134 | 129 | 129 | 477,000 |
1999/03/19 | 126 | 131 | 126 | 128 | 326,000 |
1999/03/18 | 130 | 135 | 123 | 123 | 557,000 |
1999/03/17 | 140 | 145 | 126 | 129 | 1,380,000 |
1999/03/16 | 120 | 138 | 120 | 136 | 1,458,000 |
1999/03/15 | 118 | 120 | 115 | 118 | 422,000 |
1999/03/12 | 112 | 117 | 112 | 117 | 571,000 |
1999/03/11 | 105 | 111 | 104 | 108 | 472,000 |
1999/03/10 | 101 | 103 | 101 | 103 | 332,000 |
1999/03/09 | 101 | 101 | 97 | 101 | 297,000 |
1999/03/08 | 105 | 105 | 101 | 102 | 224,000 |
1999/03/05 | 100 | 103 | 99 | 102 | 351,000 |
1999/03/04 | 102 | 102 | 100 | 101 | 249,000 |
1999/03/03 | 101 | 104 | 101 | 103 | 147,000 |
1999/03/02 | 103 | 105 | 102 | 102 | 164,000 |
1999/03/01 | 104 | 104 | 103 | 103 | 104,000 |
1999/02/26 | 104 | 104 | 101 | 104 | 152,000 |
1999/02/25 | 101 | 104 | 101 | 103 | 298,000 |
1999/02/24 | 106 | 106 | 101 | 101 | 330,000 |
1999/02/23 | 109 | 109 | 101 | 107 | 811,000 |
1999/02/22 | 109 | 109 | 107 | 109 | 88,000 |
1999/02/19 | 110 | 110 | 109 | 109 | 111,000 |
1999/02/18 | 115 | 115 | 109 | 110 | 79,000 |
1999/02/17 | 111 | 113 | 110 | 112 | 93,000 |
1999/02/16 | 109 | 114 | 108 | 113 | 47,000 |
1999/02/15 | 110 | 110 | 107 | 107 | 67,000 |
1999/02/12 | 110 | 110 | 105 | 110 | 155,000 |
1999/02/10 | 107 | 108 | 107 | 107 | 144,000 |
1999/02/09 | 109 | 112 | 108 | 109 | 259,000 |
1999/02/08 | 107 | 109 | 107 | 109 | 147,000 |
1999/02/05 | 110 | 111 | 106 | 107 | 230,000 |
1999/02/04 | 114 | 114 | 111 | 112 | 34,000 |
1999/02/03 | 115 | 115 | 111 | 113 | 67,000 |
1999/02/02 | 120 | 121 | 116 | 116 | 56,000 |
1999/02/01 | 123 | 123 | 120 | 121 | 61,000 |
1999/01/29 | 121 | 122 | 119 | 120 | 92,000 |
1999/01/28 | 119 | 122 | 117 | 122 | 150,000 |
1999/01/27 | 118 | 122 | 116 | 116 | 458,000 |
1999/01/26 | 111 | 116 | 111 | 113 | 308,000 |
1999/01/25 | 111 | 116 | 109 | 111 | 137,000 |
1999/01/22 | 108 | 110 | 108 | 109 | 221,000 |
1999/01/21 | 107 | 109 | 106 | 108 | 165,000 |
1999/01/20 | 108 | 109 | 106 | 108 | 71,000 |
1999/01/19 | 108 | 109 | 105 | 108 | 84,000 |
1999/01/18 | 110 | 111 | 107 | 108 | 119,000 |
1999/01/14 | 110 | 111 | 106 | 110 | 347,000 |
1999/01/13 | 111 | 115 | 110 | 111 | 162,000 |
1999/01/12 | 111 | 112 | 110 | 111 | 104,000 |
1999/01/11 | 111 | 113 | 110 | 111 | 149,000 |
1999/01/08 | 114 | 115 | 110 | 110 | 152,000 |
1999/01/07 | 118 | 120 | 114 | 114 | 121,000 |
1999/01/06 | 115 | 119 | 114 | 119 | 145,000 |
1999/01/05 | 120 | 120 | 115 | 115 | 142,000 |
1999/01/04 | 120 | 120 | 119 | 119 | 50,000 |