日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 62 63 62 63 24,000
2000/12/28 61 63 61 63 49,000
2000/12/27 62 63 61 63 145,000
2000/12/26 64 65 62 62 97,000
2000/12/25 66 69 64 67 330,000
2000/12/22 61 64 60 61 324,000
2000/12/21 60 62 60 62 221,000
2000/12/20 62 63 61 61 252,000
2000/12/19 63 64 62 63 176,000
2000/12/18 61 64 61 63 225,000
2000/12/15 69 69 66 67 100,000
2000/12/14 70 71 70 70 61,000
2000/12/13 70 71 70 70 57,000
2000/12/12 70 72 70 70 55,000
2000/12/11 70 73 70 71 141,000
2000/12/08 69 73 67 70 450,000
2000/12/07 66 67 65 67 63,000
2000/12/06 66 68 66 67 72,000
2000/12/05 70 70 66 67 79,000
2000/12/04 69 74 67 70 222,000
2000/12/01 68 68 60 67 294,000
2000/11/30 68 68 65 66 191,000
2000/11/29 64 66 63 66 242,000
2000/11/28 63 64 62 64 123,000
2000/11/27 64 65 63 63 58,000
2000/11/24 65 65 62 65 425,000
2000/11/22 65 65 64 65 259,000
2000/11/21 65 65 63 63 58,000
2000/11/20 63 65 63 65 232,000
2000/11/17 65 65 63 64 52,000
2000/11/16 65 66 65 66 105,000
2000/11/15 64 66 64 65 72,000
2000/11/14 65 65 65 65 28,000
2000/11/13 65 67 64 65 97,000
2000/11/10 65 67 65 67 122,000
2000/11/09 65 65 64 65 136,000
2000/11/08 67 67 65 65 144,000
2000/11/07 69 69 65 69 251,000
2000/11/06 69 70 68 69 111,000
2000/11/02 70 70 68 70 88,000
2000/11/01 69 71 68 71 104,000
2000/10/31 71 71 67 70 224,000
2000/10/30 72 73 71 73 103,000
2000/10/27 72 73 71 71 35,000
2000/10/26 72 73 71 73 129,000
2000/10/25 74 75 72 74 231,000
2000/10/24 74 74 72 74 57,000
2000/10/23 73 75 72 74 263,000
2000/10/20 70 72 70 71 163,000
2000/10/19 72 73 71 71 105,000
2000/10/18 75 75 72 72 76,000
2000/10/17 74 75 73 75 85,000
2000/10/16 73 75 73 75 44,000
2000/10/13 73 74 73 73 144,000
2000/10/12 73 75 73 75 69,000
2000/10/11 74 74 73 74 25,000
2000/10/10 76 76 74 76 68,000
2000/10/06 73 76 73 76 103,000
2000/10/05 73 75 73 75 86,000
2000/10/04 76 76 73 75 131,000
2000/10/03 76 76 74 76 65,000
2000/10/02 71 77 71 77 149,000
2000/09/29 75 80 75 80 107,000
2000/09/28 78 78 75 75 185,000
2000/09/27 77 79 74 77 110,000
2000/09/26 84 84 79 79 76,000
2000/09/25 86 86 79 85 195,000
2000/09/22 80 82 78 82 262,000
2000/09/21 76 78 76 78 89,000
2000/09/20 77 78 75 78 217,000
2000/09/19 76 79 75 77 147,000
2000/09/18 75 77 75 77 49,000
2000/09/14 78 78 76 76 118,000
2000/09/13 79 79 76 77 83,000
2000/09/12 77 77 76 76 79,000
2000/09/11 77 79 76 76 53,000
2000/09/08 79 80 77 80 87,000
2000/09/07 77 80 76 80 75,000
2000/09/06 76 77 75 77 110,000
2000/09/05 80 80 76 76 143,000
2000/09/04 80 80 77 77 114,000
2000/09/01 82 82 80 80 150,000
2000/08/31 81 82 80 82 119,000
2000/08/30 83 83 81 83 79,000
2000/08/29 84 85 83 83 93,000
2000/08/28 89 89 83 84 102,000
2000/08/25 90 90 87 89 218,000
2000/08/24 86 89 86 87 66,000
2000/08/23 87 90 86 88 210,000
2000/08/22 85 87 85 87 65,000
2000/08/21 85 87 85 87 22,000
2000/08/18 85 87 85 85 51,000
2000/08/17 85 86 85 85 30,000
2000/08/16 85 88 85 87 53,000
2000/08/15 85 87 85 87 50,000
2000/08/14 85 88 85 88 48,000
2000/08/11 84 88 84 88 46,000
2000/08/10 88 89 85 89 40,000
2000/08/09 85 89 85 85 67,000
2000/08/08 86 86 84 86 37,000
2000/08/07 87 87 83 86 32,000
2000/08/04 86 86 84 86 90,000
2000/08/03 86 86 82 83 81,000
2000/08/02 88 88 86 86 59,000
2000/08/01 87 88 86 88 55,000
2000/07/31 83 87 75 82 147,000
2000/07/28 88 89 86 87 95,000
2000/07/27 93 93 90 91 78,000
2000/07/26 94 94 91 94 212,000
2000/07/25 92 95 89 89 285,000
2000/07/24 89 89 87 89 96,000
2000/07/21 92 92 89 89 166,000
2000/07/19 88 90 88 88 113,000
2000/07/18 90 91 88 89 95,000
2000/07/17 90 94 88 90 234,000
2000/07/14 95 95 91 94 120,000
2000/07/13 95 96 91 92 196,000
2000/07/12 95 97 95 96 88,000
2000/07/11 97 98 96 97 107,000
2000/07/10 100 100 97 99 191,000
2000/07/07 99 99 97 99 170,000
2000/07/06 100 101 96 100 285,000
2000/07/05 103 104 100 103 250,000
2000/07/04 102 105 102 104 268,000
2000/07/03 103 109 100 103 734,000
2000/06/30 92 93 91 93 171,000
2000/06/29 90 92 90 92 236,000
2000/06/28 90 91 90 90 90,000
2000/06/27 90 92 90 91 102,000
2000/06/26 90 91 90 90 118,000
2000/06/23 89 92 89 90 343,000
2000/06/22 87 89 87 87 105,000
2000/06/21 89 89 87 87 156,000
2000/06/20 89 90 89 90 115,000
2000/06/19 89 91 89 90 131,000
2000/06/16 89 90 88 90 119,000
2000/06/15 90 92 88 90 156,000
2000/06/14 90 91 89 90 344,000
2000/06/13 90 90 88 88 224,000
2000/06/12 88 88 86 88 161,000
2000/06/09 88 89 86 87 143,000
2000/06/08 88 89 86 88 79,000
2000/06/07 86 90 86 90 119,000
2000/06/06 86 90 86 89 137,000
2000/06/05 88 88 86 86 98,000
2000/06/02 89 90 87 89 143,000
2000/06/01 91 91 87 91 153,000
2000/05/31 89 91 88 91 276,000
2000/05/30 87 89 85 85 120,000
2000/05/29 90 91 87 87 128,000
2000/05/26 88 92 88 91 169,000
2000/05/25 90 92 88 90 194,000
2000/05/24 89 89 86 88 91,000
2000/05/23 89 90 86 90 283,000
2000/05/22 90 90 86 86 123,000
2000/05/19 89 90 86 90 226,000
2000/05/18 90 92 89 89 235,000
2000/05/17 92 93 89 92 223,000
2000/05/16 90 94 89 92 164,000
2000/05/15 91 94 90 90 128,000
2000/05/12 94 95 91 93 133,000
2000/05/11 90 95 90 94 200,000
2000/05/10 92 95 91 95 160,000
2000/05/09 91 93 90 91 118,000
2000/05/08 91 93 90 93 159,000
2000/05/02 95 95 92 93 108,000
2000/05/01 90 95 90 95 115,000
2000/04/28 92 93 90 91 174,000
2000/04/27 94 95 91 92 135,000
2000/04/26 94 95 90 94 90,000
2000/04/25 97 97 92 96 270,000
2000/04/24 90 94 80 92 160,000
2000/04/21 99 99 90 90 297,000
2000/04/20 90 94 90 94 82,000
2000/04/19 90 93 90 90 94,000
2000/04/18 90 92 90 92 226,000
2000/04/17 84 92 84 90 248,000
2000/04/14 99 99 97 99 107,000
2000/04/13 101 101 98 101 121,000
2000/04/12 100 101 98 101 109,000
2000/04/11 100 101 97 100 149,000
2000/04/10 100 102 100 102 115,000
2000/04/07 100 102 100 100 130,000
2000/04/06 100 102 100 101 96,000
2000/04/05 102 102 100 102 142,000
2000/04/04 100 104 100 102 87,000
2000/04/03 100 104 100 102 136,000
2000/03/31 101 105 101 104 108,000
2000/03/30 101 104 100 101 147,000
2000/03/29 102 106 102 105 113,000
2000/03/28 110 110 103 105 170,000
2000/03/27 105 110 105 109 337,000
2000/03/24 103 105 102 105 450,000
2000/03/23 102 103 100 103 393,000
2000/03/22 100 102 96 96 320,000
2000/03/21 98 100 98 100 356,000
2000/03/17 98 100 95 100 304,000
2000/03/16 95 100 95 100 538,000
2000/03/15 101 101 98 100 242,000
2000/03/14 100 102 98 101 341,000
2000/03/13 95 100 94 100 539,000
2000/03/10 93 94 88 94 519,000
2000/03/09 87 89 85 88 620,000
2000/03/08 88 88 87 88 190,000
2000/03/07 85 88 85 88 144,000
2000/03/06 87 88 85 85 232,000
2000/03/03 82 84 81 82 241,000
2000/03/02 85 87 85 85 145,000
2000/03/01 85 87 84 86 258,000
2000/02/29 88 88 81 85 655,000
2000/02/28 88 91 88 89 185,000
2000/02/25 85 88 85 88 330,000
2000/02/24 82 84 81 84 133,000
2000/02/23 83 83 81 83 275,000
2000/02/22 82 83 80 81 296,000
2000/02/21 80 83 80 82 216,000
2000/02/18 81 83 79 79 432,000
2000/02/17 84 86 80 80 354,000
2000/02/16 85 86 81 86 489,000
2000/02/15 90 90 87 87 391,000
2000/02/14 90 91 90 90 297,000
2000/02/10 91 92 90 90 207,000
2000/02/09 92 93 91 91 211,000
2000/02/08 93 93 92 92 96,000
2000/02/07 92 93 91 92 127,000
2000/02/04 94 96 92 93 164,000
2000/02/03 97 97 94 94 184,000
2000/02/02 96 98 96 97 156,000
2000/02/01 96 100 96 96 143,000
2000/01/31 96 98 95 96 95,000
2000/01/28 96 97 95 95 120,000
2000/01/27 96 100 95 96 80,000
2000/01/26 98 102 95 100 239,000
2000/01/25 100 100 98 100 183,000
2000/01/24 102 102 99 100 117,000
2000/01/21 103 103 100 101 207,000
2000/01/20 104 104 101 103 122,000
2000/01/19 103 105 101 105 107,000
2000/01/18 106 107 103 103 235,000
2000/01/17 101 106 98 106 242,000
2000/01/14 93 96 93 96 161,000
2000/01/13 91 95 91 92 274,000
2000/01/12 91 93 91 91 193,000
2000/01/11 92 95 91 91 271,000
2000/01/07 92 93 91 92 251,000
2000/01/06 90 94 90 93 245,000
2000/01/05 90 94 90 94 191,000
2000/01/04 94 94 90 92 127,000

このページの先頭へ