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
2002/12/30 40 42 40 42 227,000
2002/12/27 41 41 40 41 226,000
2002/12/26 40 41 40 41 120,000
2002/12/25 39 41 39 40 858,000
2002/12/24 37 39 37 38 329,000
2002/12/20 38 38 36 37 412,000
2002/12/19 36 38 36 38 287,000
2002/12/18 36 38 36 36 212,000
2002/12/17 36 38 36 37 283,000
2002/12/16 36 37 35 37 256,000
2002/12/13 36 38 36 37 383,000
2002/12/12 38 39 37 37 219,000
2002/12/11 39 39 38 38 154,000
2002/12/10 39 40 38 40 383,000
2002/12/09 38 39 38 38 142,000
2002/12/06 39 39 38 39 249,000
2002/12/05 39 41 39 39 222,000
2002/12/04 40 41 39 41 166,000
2002/12/03 40 42 40 40 178,000
2002/12/02 41 42 41 41 148,000
2002/11/29 40 41 40 40 492,000
2002/11/28 40 40 39 40 283,000
2002/11/27 39 41 38 38 290,000
2002/11/26 43 43 39 39 239,000
2002/11/25 40 44 40 43 469,000
2002/11/22 41 41 37 39 627,000
2002/11/21 34 40 34 39 517,000
2002/11/20 32 35 31 35 279,000
2002/11/19 31 33 31 32 160,000
2002/11/18 35 35 32 33 285,000
2002/11/15 39 39 35 36 357,000
2002/11/14 38 39 37 38 172,000
2002/11/13 40 41 39 39 224,000
2002/11/12 40 41 40 41 150,000
2002/11/11 41 42 40 40 153,000
2002/11/08 43 43 41 41 98,000
2002/11/07 43 44 41 42 149,000
2002/11/06 43 45 43 43 121,000
2002/11/05 45 46 42 43 209,000
2002/11/01 46 47 44 45 1,648,000
2002/10/31 43 46 43 46 438,000
2002/10/30 42 44 42 43 139,000
2002/10/29 42 44 42 43 473,000
2002/10/28 40 43 39 43 556,000
2002/10/25 40 40 39 40 448,000
2002/10/24 39 40 38 40 178,000
2002/10/23 40 40 38 40 250,000
2002/10/22 40 40 38 38 190,000
2002/10/21 39 40 37 40 821,000
2002/10/18 40 41 39 40 170,000
2002/10/17 40 41 39 39 205,000
2002/10/16 40 41 39 40 324,000
2002/10/15 39 40 39 39 346,000
2002/10/11 39 40 39 40 198,000
2002/10/10 39 40 38 40 471,000
2002/10/09 40 40 39 40 211,000
2002/10/08 39 41 39 39 461,000
2002/10/07 41 41 39 39 404,000
2002/10/04 42 43 40 43 491,000
2002/10/03 41 44 41 44 675,000
2002/10/02 46 47 38 40 647,000
2002/10/01 47 47 46 46 186,000
2002/09/30 47 48 46 48 211,000
2002/09/27 45 48 45 48 529,000
2002/09/26 46 47 45 46 193,000
2002/09/25 47 47 45 47 332,000
2002/09/24 45 47 45 46 410,000
2002/09/20 47 47 45 46 359,000
2002/09/19 46 47 46 47 165,000
2002/09/18 45 47 45 47 177,000
2002/09/17 45 47 45 47 230,000
2002/09/13 48 48 45 46 293,000
2002/09/12 46 48 46 48 302,000
2002/09/11 46 48 46 47 140,000
2002/09/10 47 49 46 47 144,000
2002/09/09 46 47 46 47 142,000
2002/09/06 45 46 44 45 386,000
2002/09/05 46 48 46 46 334,000
2002/09/04 46 47 45 46 342,000
2002/09/03 48 49 47 48 277,000
2002/09/02 49 49 48 48 231,000
2002/08/30 48 50 48 50 220,000
2002/08/29 50 50 48 49 322,000
2002/08/28 50 51 50 51 190,000
2002/08/27 51 51 50 50 498,000
2002/08/26 52 52 50 52 396,000
2002/08/23 51 52 50 51 322,000
2002/08/22 51 52 50 51 211,000
2002/08/21 51 52 50 52 195,000
2002/08/20 51 52 51 52 146,000
2002/08/19 52 52 51 51 112,000
2002/08/16 51 52 51 52 144,000
2002/08/15 51 53 51 53 115,000
2002/08/14 52 52 51 52 181,000
2002/08/13 52 52 51 52 130,000
2002/08/12 51 53 51 51 97,000
2002/08/09 52 54 51 54 288,000
2002/08/08 51 52 51 52 63,000
2002/08/07 50 52 50 50 142,000
2002/08/06 50 52 50 50 129,000
2002/08/05 52 52 51 51 72,000
2002/08/02 50 52 50 50 97,000
2002/08/01 51 52 51 51 164,000
2002/07/31 51 53 51 51 168,000
2002/07/30 52 53 51 52 86,000
2002/07/29 53 53 50 50 246,000
2002/07/26 55 56 53 53 211,000
2002/07/25 58 58 55 55 1,087,000
2002/07/24 54 56 52 56 1,255,000
2002/07/23 53 55 51 54 917,000
2002/07/22 48 53 48 52 572,000
2002/07/19 49 51 49 50 287,000
2002/07/18 48 50 48 49 196,000
2002/07/17 49 50 48 50 363,000
2002/07/16 51 51 50 50 266,000
2002/07/15 52 52 51 51 38,000
2002/07/12 51 52 51 51 209,000
2002/07/11 51 53 51 51 168,000
2002/07/10 53 53 52 53 180,000
2002/07/09 53 53 51 53 228,000
2002/07/08 53 54 53 54 160,000
2002/07/05 55 55 53 53 187,000
2002/07/04 55 55 54 55 197,000
2002/07/03 55 55 53 55 322,000
2002/07/02 54 55 53 53 167,000
2002/07/01 55 55 53 54 116,000
2002/06/28 53 54 52 53 127,000
2002/06/27 52 53 52 52 101,000
2002/06/26 51 55 51 53 388,000
2002/06/25 53 54 51 53 369,000
2002/06/24 51 54 47 52 579,000
2002/06/21 53 53 52 52 269,000
2002/06/20 53 53 50 53 764,000
2002/06/19 54 55 53 53 519,000
2002/06/18 55 55 54 55 313,000
2002/06/17 57 57 54 56 409,000
2002/06/14 54 57 54 57 642,000
2002/06/13 56 57 54 56 349,000
2002/06/12 56 56 54 56 210,000
2002/06/11 57 57 56 56 198,000
2002/06/10 58 58 56 56 413,000
2002/06/07 54 57 51 55 747,000
2002/06/06 55 56 54 55 401,000
2002/06/05 54 56 54 55 731,000
2002/06/04 56 56 53 55 953,000
2002/06/03 58 59 56 56 817,000
2002/05/31 60 60 58 59 753,000
2002/05/30 60 61 59 60 2,117,000
2002/05/29 60 62 57 59 2,701,000
2002/05/28 58 59 56 59 1,061,000
2002/05/27 58 61 58 59 3,236,000
2002/05/24 54 57 54 57 2,407,000
2002/05/23 49 54 49 52 3,277,000
2002/05/22 46 49 46 49 1,353,000
2002/05/21 47 47 46 46 650,000
2002/05/20 46 48 46 47 636,000
2002/05/17 48 48 46 46 1,288,000
2002/05/16 46 47 44 47 1,269,000
2002/05/15 43 45 42 44 1,838,000
2002/05/14 41 43 39 42 1,466,000
2002/05/13 41 42 40 40 1,066,000
2002/05/10 43 43 41 41 1,220,000
2002/05/09 44 45 43 43 1,311,000
2002/05/08 46 47 43 43 4,281,000
2002/05/07 48 51 43 48 16,096,000
2002/05/02 48 51 30 36 49,046,000
2002/05/01 57 57 47 48 3,198,000
2002/04/30 59 59 57 57 163,000
2002/04/26 60 60 58 58 176,000
2002/04/25 60 61 59 60 246,000
2002/04/24 59 60 59 59 148,000
2002/04/23 60 61 59 60 390,000
2002/04/22 61 62 59 61 335,000
2002/04/19 62 63 61 61 155,000
2002/04/18 63 64 62 63 72,000
2002/04/17 63 63 62 63 81,000
2002/04/16 63 64 62 64 134,000
2002/04/15 63 64 62 64 75,000
2002/04/12 63 64 63 64 98,000
2002/04/11 65 65 63 63 97,000
2002/04/10 65 65 63 65 176,000
2002/04/09 63 65 63 64 172,000
2002/04/08 64 65 62 63 378,000
2002/04/05 63 65 62 63 189,000
2002/04/04 62 64 62 63 102,000
2002/04/03 61 63 61 62 97,000
2002/04/02 62 62 61 62 148,000
2002/04/01 62 63 62 63 154,000
2002/03/29 64 64 62 62 106,000
2002/03/28 64 65 63 65 143,000
2002/03/27 64 64 63 64 84,000
2002/03/26 64 66 64 64 154,000
2002/03/25 66 67 65 65 616,000
2002/03/22 66 68 65 65 651,000
2002/03/20 68 69 66 66 410,000
2002/03/19 70 70 67 69 398,000
2002/03/18 68 70 65 69 1,342,000
2002/03/15 75 77 75 77 312,000
2002/03/14 76 78 75 75 437,000
2002/03/13 74 78 74 76 785,000
2002/03/12 74 74 72 74 128,000
2002/03/11 74 74 72 74 228,000
2002/03/08 72 73 71 71 518,000
2002/03/07 72 74 72 72 318,000
2002/03/06 72 73 71 72 209,000
2002/03/05 72 74 72 72 343,000
2002/03/04 74 74 71 73 456,000
2002/03/01 71 74 70 74 423,000
2002/02/28 70 72 70 72 434,000
2002/02/27 68 69 67 69 190,000
2002/02/26 68 68 67 68 76,000
2002/02/25 68 68 67 68 266,000
2002/02/22 68 68 67 67 285,000
2002/02/21 67 67 66 67 194,000
2002/02/20 65 67 65 67 69,000
2002/02/19 66 67 65 67 56,000
2002/02/18 65 67 65 66 47,000
2002/02/15 66 67 65 67 152,000
2002/02/14 68 69 66 66 140,000
2002/02/13 68 68 66 68 120,000
2002/02/12 64 68 64 68 85,000
2002/02/08 63 65 62 63 166,000
2002/02/07 64 65 63 64 52,000
2002/02/06 64 64 63 64 69,000
2002/02/05 65 66 64 65 116,000
2002/02/04 66 67 65 67 173,000
2002/02/01 66 68 66 66 157,000
2002/01/31 69 69 66 66 107,000
2002/01/30 68 69 67 69 70,000
2002/01/29 70 70 68 68 87,000
2002/01/28 69 70 68 70 157,000
2002/01/25 69 70 68 70 222,000
2002/01/24 67 70 67 69 151,000
2002/01/23 68 70 66 68 219,000
2002/01/22 70 70 66 66 152,000
2002/01/21 66 70 66 70 144,000
2002/01/18 64 67 64 67 175,000
2002/01/17 65 67 64 64 55,000
2002/01/16 63 66 62 65 252,000
2002/01/15 64 68 64 65 153,000
2002/01/11 69 72 69 69 452,000
2002/01/10 70 73 68 71 759,000
2002/01/09 64 68 64 68 151,000
2002/01/08 65 68 63 63 368,000
2002/01/07 64 65 62 65 176,000
2002/01/04 62 64 62 64 105,000

このページの先頭へ