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 |
---|---|---|---|---|---|
2001/12/28 | 60 | 62 | 60 | 61 | 86,000 |
2001/12/27 | 56 | 60 | 56 | 60 | 273,000 |
2001/12/26 | 56 | 57 | 55 | 56 | 116,000 |
2001/12/25 | 58 | 59 | 55 | 56 | 434,000 |
2001/12/21 | 58 | 58 | 56 | 58 | 418,000 |
2001/12/20 | 53 | 55 | 52 | 54 | 245,000 |
2001/12/19 | 52 | 54 | 52 | 53 | 372,000 |
2001/12/18 | 52 | 55 | 52 | 54 | 198,000 |
2001/12/17 | 53 | 57 | 52 | 57 | 261,000 |
2001/12/14 | 52 | 58 | 52 | 57 | 550,000 |
2001/12/13 | 55 | 60 | 54 | 58 | 333,000 |
2001/12/12 | 55 | 57 | 55 | 57 | 236,000 |
2001/12/11 | 58 | 59 | 57 | 57 | 229,000 |
2001/12/10 | 54 | 65 | 52 | 58 | 921,000 |
2001/12/07 | 57 | 57 | 53 | 53 | 856,000 |
2001/12/06 | 65 | 66 | 55 | 58 | 592,000 |
2001/12/05 | 65 | 65 | 63 | 65 | 229,000 |
2001/12/04 | 64 | 65 | 63 | 65 | 185,000 |
2001/12/03 | 67 | 67 | 64 | 66 | 168,000 |
2001/11/30 | 67 | 67 | 66 | 67 | 113,000 |
2001/11/29 | 69 | 69 | 67 | 68 | 137,000 |
2001/11/28 | 73 | 73 | 67 | 70 | 443,000 |
2001/11/27 | 75 | 79 | 74 | 76 | 517,000 |
2001/11/26 | 71 | 72 | 70 | 72 | 400,000 |
2001/11/22 | 67 | 69 | 66 | 69 | 254,000 |
2001/11/21 | 65 | 66 | 64 | 66 | 153,000 |
2001/11/20 | 65 | 65 | 65 | 65 | 57,000 |
2001/11/19 | 65 | 66 | 65 | 65 | 90,000 |
2001/11/16 | 65 | 66 | 65 | 65 | 72,000 |
2001/11/15 | 65 | 66 | 64 | 66 | 81,000 |
2001/11/14 | 65 | 65 | 64 | 65 | 81,000 |
2001/11/13 | 64 | 65 | 63 | 65 | 85,000 |
2001/11/12 | 64 | 65 | 64 | 65 | 149,000 |
2001/11/09 | 67 | 68 | 64 | 64 | 115,000 |
2001/11/08 | 69 | 69 | 67 | 68 | 111,000 |
2001/11/07 | 69 | 70 | 68 | 70 | 176,000 |
2001/11/06 | 70 | 70 | 69 | 69 | 99,000 |
2001/11/05 | 68 | 70 | 68 | 70 | 178,000 |
2001/11/02 | 68 | 70 | 67 | 68 | 182,000 |
2001/11/01 | 69 | 69 | 66 | 68 | 162,000 |
2001/10/31 | 69 | 70 | 69 | 70 | 79,000 |
2001/10/30 | 70 | 71 | 69 | 70 | 106,000 |
2001/10/29 | 71 | 72 | 70 | 71 | 79,000 |
2001/10/26 | 71 | 72 | 69 | 71 | 166,000 |
2001/10/25 | 69 | 71 | 69 | 71 | 311,000 |
2001/10/24 | 67 | 69 | 67 | 69 | 217,000 |
2001/10/23 | 70 | 70 | 66 | 70 | 394,000 |
2001/10/22 | 64 | 67 | 63 | 67 | 99,000 |
2001/10/19 | 63 | 64 | 62 | 64 | 139,000 |
2001/10/18 | 65 | 65 | 63 | 64 | 166,000 |
2001/10/17 | 65 | 66 | 64 | 66 | 278,000 |
2001/10/16 | 67 | 67 | 65 | 66 | 96,000 |
2001/10/15 | 66 | 67 | 65 | 67 | 146,000 |
2001/10/12 | 67 | 68 | 66 | 67 | 150,000 |
2001/10/11 | 65 | 67 | 65 | 67 | 207,000 |
2001/10/10 | 68 | 68 | 65 | 65 | 194,000 |
2001/10/09 | 68 | 69 | 67 | 69 | 227,000 |
2001/10/05 | 70 | 70 | 68 | 69 | 144,000 |
2001/10/04 | 70 | 70 | 68 | 70 | 297,000 |
2001/10/03 | 70 | 71 | 69 | 69 | 361,000 |
2001/10/02 | 70 | 71 | 69 | 69 | 76,000 |
2001/10/01 | 69 | 71 | 68 | 70 | 179,000 |
2001/09/28 | 73 | 73 | 70 | 72 | 149,000 |
2001/09/27 | 71 | 72 | 70 | 71 | 90,000 |
2001/09/26 | 74 | 74 | 70 | 73 | 49,000 |
2001/09/25 | 75 | 75 | 72 | 72 | 257,000 |
2001/09/21 | 71 | 73 | 69 | 71 | 232,000 |
2001/09/20 | 71 | 71 | 69 | 71 | 172,000 |
2001/09/19 | 70 | 74 | 70 | 71 | 79,000 |
2001/09/18 | 70 | 73 | 70 | 70 | 394,000 |
2001/09/17 | 73 | 73 | 67 | 70 | 314,000 |
2001/09/14 | 75 | 78 | 73 | 75 | 323,000 |
2001/09/13 | 68 | 74 | 68 | 74 | 276,000 |
2001/09/12 | 65 | 76 | 65 | 68 | 502,000 |
2001/09/11 | 80 | 81 | 75 | 80 | 515,000 |
2001/09/10 | 82 | 82 | 80 | 82 | 165,000 |
2001/09/07 | 82 | 85 | 81 | 84 | 117,000 |
2001/09/06 | 84 | 89 | 80 | 87 | 169,000 |
2001/09/05 | 89 | 89 | 85 | 85 | 172,000 |
2001/09/04 | 85 | 87 | 80 | 85 | 319,000 |
2001/09/03 | 90 | 91 | 87 | 87 | 226,000 |
2001/08/31 | 87 | 92 | 86 | 92 | 683,000 |
2001/08/30 | 94 | 94 | 88 | 92 | 797,000 |
2001/08/29 | 96 | 102 | 94 | 96 | 2,965,000 |
2001/08/28 | 87 | 95 | 87 | 95 | 902,000 |
2001/08/27 | 87 | 89 | 86 | 86 | 679,000 |
2001/08/24 | 82 | 85 | 82 | 85 | 377,000 |
2001/08/23 | 81 | 82 | 79 | 81 | 373,000 |
2001/08/22 | 78 | 79 | 76 | 79 | 187,000 |
2001/08/21 | 80 | 80 | 78 | 78 | 84,000 |
2001/08/20 | 78 | 82 | 78 | 79 | 362,000 |
2001/08/17 | 83 | 84 | 75 | 77 | 1,264,000 |
2001/08/16 | 78 | 86 | 78 | 83 | 445,000 |
2001/08/15 | 78 | 78 | 77 | 78 | 66,000 |
2001/08/14 | 78 | 78 | 76 | 76 | 58,000 |
2001/08/13 | 77 | 78 | 75 | 78 | 63,000 |
2001/08/10 | 77 | 78 | 75 | 76 | 62,000 |
2001/08/09 | 77 | 77 | 75 | 75 | 63,000 |
2001/08/08 | 78 | 78 | 76 | 78 | 104,000 |
2001/08/07 | 74 | 77 | 74 | 77 | 45,000 |
2001/08/06 | 75 | 76 | 74 | 75 | 65,000 |
2001/08/03 | 76 | 77 | 76 | 76 | 48,000 |
2001/08/02 | 75 | 78 | 74 | 77 | 77,000 |
2001/08/01 | 77 | 77 | 74 | 76 | 64,000 |
2001/07/31 | 75 | 77 | 75 | 77 | 50,000 |
2001/07/30 | 76 | 77 | 73 | 74 | 116,000 |
2001/07/27 | 75 | 77 | 75 | 76 | 74,000 |
2001/07/26 | 77 | 77 | 75 | 75 | 101,000 |
2001/07/25 | 78 | 78 | 76 | 76 | 190,000 |
2001/07/24 | 75 | 77 | 75 | 77 | 158,000 |
2001/07/23 | 76 | 78 | 75 | 78 | 345,000 |
2001/07/19 | 76 | 77 | 75 | 75 | 146,000 |
2001/07/18 | 77 | 78 | 76 | 76 | 91,000 |
2001/07/17 | 77 | 78 | 76 | 77 | 49,000 |
2001/07/16 | 80 | 80 | 77 | 79 | 62,000 |
2001/07/13 | 79 | 79 | 77 | 79 | 75,000 |
2001/07/12 | 77 | 80 | 77 | 79 | 46,000 |
2001/07/11 | 77 | 78 | 76 | 78 | 68,000 |
2001/07/10 | 81 | 81 | 78 | 80 | 56,000 |
2001/07/09 | 81 | 82 | 77 | 80 | 111,000 |
2001/07/06 | 82 | 82 | 80 | 82 | 150,000 |
2001/07/05 | 85 | 85 | 82 | 82 | 51,000 |
2001/07/04 | 82 | 85 | 82 | 82 | 56,000 |
2001/07/03 | 86 | 87 | 81 | 83 | 463,000 |
2001/07/02 | 82 | 85 | 82 | 83 | 119,000 |
2001/06/29 | 84 | 85 | 82 | 85 | 146,000 |
2001/06/28 | 84 | 85 | 82 | 84 | 129,000 |
2001/06/27 | 87 | 87 | 84 | 85 | 175,000 |
2001/06/26 | 86 | 87 | 84 | 87 | 225,000 |
2001/06/25 | 84 | 87 | 83 | 86 | 537,000 |
2001/06/22 | 79 | 80 | 77 | 80 | 269,000 |
2001/06/21 | 77 | 77 | 75 | 77 | 86,000 |
2001/06/20 | 75 | 77 | 75 | 75 | 135,000 |
2001/06/19 | 78 | 78 | 75 | 77 | 138,000 |
2001/06/18 | 76 | 77 | 75 | 77 | 89,000 |
2001/06/15 | 75 | 77 | 72 | 74 | 136,000 |
2001/06/14 | 75 | 76 | 75 | 75 | 37,000 |
2001/06/13 | 76 | 77 | 74 | 76 | 136,000 |
2001/06/12 | 79 | 79 | 76 | 78 | 88,000 |
2001/06/11 | 78 | 79 | 76 | 79 | 72,000 |
2001/06/08 | 79 | 79 | 77 | 77 | 358,000 |
2001/06/07 | 77 | 77 | 76 | 77 | 66,000 |
2001/06/06 | 78 | 78 | 76 | 77 | 71,000 |
2001/06/05 | 77 | 79 | 77 | 78 | 48,000 |
2001/06/04 | 79 | 80 | 77 | 77 | 95,000 |
2001/06/01 | 81 | 81 | 78 | 79 | 145,000 |
2001/05/31 | 79 | 81 | 78 | 80 | 79,000 |
2001/05/30 | 81 | 82 | 79 | 79 | 68,000 |
2001/05/29 | 81 | 82 | 81 | 81 | 98,000 |
2001/05/28 | 82 | 82 | 79 | 79 | 66,000 |
2001/05/25 | 82 | 83 | 81 | 82 | 169,000 |
2001/05/24 | 81 | 81 | 80 | 81 | 133,000 |
2001/05/23 | 81 | 82 | 80 | 80 | 253,000 |
2001/05/22 | 81 | 82 | 80 | 81 | 119,000 |
2001/05/21 | 81 | 83 | 81 | 83 | 85,000 |
2001/05/18 | 84 | 85 | 82 | 83 | 74,000 |
2001/05/17 | 81 | 84 | 81 | 84 | 114,000 |
2001/05/16 | 84 | 84 | 82 | 82 | 90,000 |
2001/05/15 | 83 | 85 | 83 | 85 | 40,000 |
2001/05/14 | 86 | 86 | 84 | 85 | 104,000 |
2001/05/11 | 87 | 87 | 85 | 86 | 52,000 |
2001/05/10 | 86 | 87 | 85 | 87 | 63,000 |
2001/05/09 | 85 | 86 | 83 | 86 | 152,000 |
2001/05/08 | 92 | 93 | 87 | 89 | 187,000 |
2001/05/07 | 95 | 95 | 91 | 93 | 363,000 |
2001/05/02 | 99 | 100 | 94 | 96 | 435,000 |
2001/05/01 | 96 | 102 | 96 | 100 | 742,000 |
2001/04/27 | 100 | 100 | 94 | 95 | 431,000 |
2001/04/26 | 97 | 98 | 95 | 97 | 543,000 |
2001/04/25 | 94 | 95 | 90 | 92 | 775,000 |
2001/04/24 | 89 | 91 | 87 | 91 | 321,000 |
2001/04/23 | 92 | 93 | 88 | 89 | 304,000 |
2001/04/20 | 89 | 90 | 85 | 89 | 305,000 |
2001/04/19 | 91 | 92 | 88 | 89 | 242,000 |
2001/04/18 | 90 | 93 | 88 | 90 | 470,000 |
2001/04/17 | 98 | 98 | 90 | 90 | 1,254,000 |
2001/04/16 | 76 | 98 | 76 | 98 | 788,000 |
2001/04/13 | 74 | 77 | 74 | 75 | 92,000 |
2001/04/12 | 75 | 76 | 74 | 75 | 63,000 |
2001/04/11 | 76 | 76 | 73 | 73 | 257,000 |
2001/04/10 | 75 | 77 | 75 | 76 | 122,000 |
2001/04/09 | 76 | 77 | 75 | 75 | 152,000 |
2001/04/06 | 77 | 78 | 76 | 77 | 143,000 |
2001/04/05 | 77 | 77 | 74 | 76 | 125,000 |
2001/04/04 | 74 | 77 | 73 | 77 | 193,000 |
2001/04/03 | 73 | 75 | 72 | 74 | 96,000 |
2001/04/02 | 76 | 76 | 73 | 73 | 159,000 |
2001/03/30 | 77 | 80 | 76 | 76 | 245,000 |
2001/03/29 | 72 | 77 | 72 | 77 | 284,000 |
2001/03/28 | 76 | 76 | 73 | 73 | 237,000 |
2001/03/27 | 75 | 75 | 73 | 75 | 213,000 |
2001/03/26 | 71 | 76 | 68 | 75 | 631,000 |
2001/03/23 | 70 | 70 | 67 | 70 | 384,000 |
2001/03/22 | 63 | 68 | 63 | 68 | 466,000 |
2001/03/21 | 61 | 68 | 61 | 68 | 478,000 |
2001/03/19 | 57 | 60 | 57 | 60 | 228,000 |
2001/03/16 | 58 | 60 | 57 | 57 | 103,000 |
2001/03/15 | 57 | 58 | 56 | 56 | 84,000 |
2001/03/14 | 58 | 59 | 58 | 58 | 117,000 |
2001/03/13 | 60 | 62 | 59 | 60 | 99,000 |
2001/03/12 | 63 | 63 | 61 | 61 | 53,000 |
2001/03/09 | 63 | 63 | 60 | 63 | 236,000 |
2001/03/08 | 61 | 62 | 60 | 61 | 82,000 |
2001/03/07 | 62 | 62 | 61 | 62 | 60,000 |
2001/03/06 | 60 | 62 | 60 | 62 | 91,000 |
2001/03/05 | 60 | 61 | 60 | 60 | 117,000 |
2001/03/02 | 63 | 63 | 60 | 60 | 153,000 |
2001/03/01 | 62 | 63 | 62 | 63 | 93,000 |
2001/02/28 | 64 | 64 | 63 | 63 | 89,000 |
2001/02/27 | 63 | 64 | 62 | 64 | 112,000 |
2001/02/26 | 64 | 65 | 62 | 62 | 152,000 |
2001/02/23 | 60 | 68 | 59 | 66 | 541,000 |
2001/02/22 | 59 | 59 | 58 | 58 | 86,000 |
2001/02/21 | 59 | 59 | 58 | 59 | 41,000 |
2001/02/20 | 58 | 59 | 57 | 59 | 145,000 |
2001/02/19 | 58 | 59 | 58 | 58 | 56,000 |
2001/02/16 | 59 | 60 | 58 | 58 | 29,000 |
2001/02/15 | 58 | 60 | 58 | 59 | 74,000 |
2001/02/14 | 59 | 60 | 57 | 60 | 50,000 |
2001/02/13 | 58 | 60 | 57 | 59 | 114,000 |
2001/02/09 | 57 | 60 | 56 | 59 | 135,000 |
2001/02/08 | 58 | 58 | 57 | 57 | 41,000 |
2001/02/07 | 58 | 58 | 58 | 58 | 49,000 |
2001/02/06 | 58 | 59 | 58 | 58 | 43,000 |
2001/02/05 | 58 | 58 | 58 | 58 | 91,000 |
2001/02/02 | 60 | 61 | 59 | 61 | 156,000 |
2001/02/01 | 61 | 63 | 60 | 60 | 39,000 |
2001/01/31 | 61 | 63 | 60 | 62 | 127,000 |
2001/01/30 | 58 | 63 | 58 | 61 | 164,000 |
2001/01/29 | 58 | 59 | 57 | 58 | 99,000 |
2001/01/26 | 51 | 63 | 51 | 58 | 573,000 |
2001/01/25 | 61 | 62 | 50 | 58 | 544,000 |
2001/01/24 | 60 | 61 | 60 | 60 | 86,000 |
2001/01/23 | 62 | 62 | 60 | 60 | 222,000 |
2001/01/22 | 61 | 61 | 60 | 61 | 62,000 |
2001/01/19 | 61 | 62 | 60 | 61 | 80,000 |
2001/01/18 | 60 | 63 | 60 | 60 | 244,000 |
2001/01/17 | 63 | 63 | 60 | 60 | 69,000 |
2001/01/16 | 61 | 63 | 60 | 63 | 99,000 |
2001/01/15 | 60 | 62 | 60 | 60 | 64,000 |
2001/01/12 | 61 | 62 | 60 | 61 | 94,000 |
2001/01/11 | 60 | 62 | 59 | 59 | 158,000 |
2001/01/10 | 61 | 62 | 60 | 61 | 139,000 |
2001/01/09 | 61 | 63 | 60 | 63 | 71,000 |
2001/01/05 | 62 | 63 | 61 | 61 | 100,000 |
2001/01/04 | 63 | 63 | 62 | 62 | 32,000 |