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 |
---|---|---|---|---|---|
2003/12/30 | 77 | 78 | 76 | 77 | 986,000 |
2003/12/29 | 69 | 74 | 69 | 74 | 1,991,000 |
2003/12/26 | 67 | 69 | 65 | 67 | 589,000 |
2003/12/25 | 61 | 69 | 60 | 69 | 1,743,000 |
2003/12/24 | 63 | 63 | 60 | 61 | 519,000 |
2003/12/22 | 64 | 64 | 61 | 62 | 907,000 |
2003/12/19 | 63 | 65 | 63 | 64 | 488,000 |
2003/12/18 | 65 | 66 | 64 | 65 | 621,000 |
2003/12/17 | 66 | 69 | 66 | 66 | 433,000 |
2003/12/16 | 68 | 69 | 65 | 66 | 688,000 |
2003/12/15 | 69 | 71 | 68 | 69 | 324,000 |
2003/12/12 | 68 | 70 | 66 | 66 | 1,145,000 |
2003/12/11 | 65 | 68 | 65 | 66 | 471,000 |
2003/12/10 | 69 | 69 | 66 | 66 | 721,000 |
2003/12/09 | 69 | 70 | 67 | 67 | 377,000 |
2003/12/08 | 69 | 71 | 68 | 69 | 439,000 |
2003/12/05 | 70 | 72 | 69 | 71 | 360,000 |
2003/12/04 | 73 | 74 | 69 | 70 | 824,000 |
2003/12/03 | 70 | 72 | 69 | 72 | 595,000 |
2003/12/02 | 75 | 76 | 71 | 71 | 906,000 |
2003/12/01 | 64 | 72 | 64 | 72 | 1,552,000 |
2003/11/28 | 78 | 78 | 73 | 73 | 535,000 |
2003/11/27 | 79 | 80 | 75 | 76 | 841,000 |
2003/11/26 | 79 | 80 | 78 | 79 | 1,482,000 |
2003/11/25 | 77 | 84 | 75 | 81 | 4,012,000 |
2003/11/21 | 66 | 72 | 65 | 72 | 2,016,000 |
2003/11/20 | 66 | 68 | 63 | 66 | 1,481,000 |
2003/11/19 | 67 | 67 | 64 | 66 | 1,551,000 |
2003/11/18 | 63 | 68 | 62 | 66 | 2,573,000 |
2003/11/17 | 72 | 74 | 65 | 66 | 2,629,000 |
2003/11/14 | 83 | 83 | 80 | 80 | 578,000 |
2003/11/13 | 81 | 83 | 81 | 83 | 658,000 |
2003/11/12 | 79 | 83 | 78 | 79 | 1,400,000 |
2003/11/11 | 90 | 90 | 63 | 81 | 3,976,000 |
2003/11/10 | 93 | 93 | 90 | 91 | 1,004,000 |
2003/11/07 | 93 | 94 | 91 | 94 | 1,699,000 |
2003/11/06 | 98 | 99 | 95 | 95 | 1,348,000 |
2003/11/05 | 101 | 102 | 98 | 99 | 883,000 |
2003/11/04 | 101 | 104 | 99 | 101 | 1,019,000 |
2003/10/31 | 105 | 105 | 101 | 102 | 1,119,000 |
2003/10/30 | 105 | 107 | 103 | 104 | 1,627,000 |
2003/10/29 | 104 | 106 | 102 | 105 | 1,420,000 |
2003/10/28 | 104 | 105 | 102 | 102 | 1,318,000 |
2003/10/27 | 103 | 104 | 98 | 102 | 2,233,000 |
2003/10/24 | 105 | 108 | 103 | 104 | 2,166,000 |
2003/10/23 | 106 | 109 | 103 | 104 | 3,181,000 |
2003/10/22 | 115 | 115 | 108 | 109 | 5,079,000 |
2003/10/21 | 118 | 122 | 109 | 116 | 16,915,000 |
2003/10/20 | 101 | 115 | 101 | 113 | 11,574,000 |
2003/10/17 | 102 | 102 | 99 | 101 | 1,264,000 |
2003/10/16 | 102 | 103 | 101 | 101 | 1,178,000 |
2003/10/15 | 102 | 103 | 99 | 102 | 1,900,000 |
2003/10/14 | 103 | 104 | 100 | 102 | 2,261,000 |
2003/10/10 | 105 | 106 | 102 | 103 | 3,528,000 |
2003/10/09 | 101 | 106 | 100 | 104 | 8,546,000 |
2003/10/08 | 97 | 100 | 95 | 98 | 1,971,000 |
2003/10/07 | 99 | 100 | 95 | 97 | 2,122,000 |
2003/10/06 | 104 | 104 | 98 | 99 | 3,894,000 |
2003/10/03 | 98 | 103 | 96 | 101 | 6,179,000 |
2003/10/02 | 96 | 98 | 94 | 96 | 2,113,000 |
2003/10/01 | 95 | 97 | 93 | 94 | 1,956,000 |
2003/09/30 | 101 | 102 | 95 | 99 | 2,243,000 |
2003/09/29 | 102 | 106 | 96 | 98 | 4,675,000 |
2003/09/26 | 88 | 103 | 88 | 103 | 4,904,000 |
2003/09/25 | 99 | 99 | 88 | 91 | 6,630,000 |
2003/09/24 | 110 | 123 | 96 | 104 | 16,112,000 |
2003/09/22 | 93 | 108 | 91 | 103 | 14,875,000 |
2003/09/19 | 83 | 89 | 80 | 88 | 8,505,000 |
2003/09/18 | 75 | 81 | 74 | 80 | 4,071,000 |
2003/09/17 | 83 | 85 | 76 | 76 | 9,898,000 |
2003/09/16 | 69 | 78 | 68 | 78 | 10,293,000 |
2003/09/12 | 62 | 69 | 62 | 64 | 11,969,000 |
2003/09/11 | 59 | 61 | 56 | 61 | 4,054,000 |
2003/09/10 | 56 | 59 | 54 | 59 | 3,421,000 |
2003/09/09 | 53 | 56 | 52 | 56 | 2,111,000 |
2003/09/08 | 53 | 53 | 52 | 53 | 451,000 |
2003/09/05 | 52 | 53 | 51 | 53 | 793,000 |
2003/09/04 | 53 | 54 | 52 | 53 | 561,000 |
2003/09/03 | 56 | 56 | 53 | 54 | 1,036,000 |
2003/09/02 | 56 | 57 | 55 | 55 | 1,127,000 |
2003/09/01 | 55 | 57 | 55 | 56 | 1,903,000 |
2003/08/29 | 57 | 58 | 55 | 55 | 1,232,000 |
2003/08/28 | 55 | 60 | 55 | 57 | 5,618,000 |
2003/08/27 | 54 | 55 | 53 | 54 | 1,217,000 |
2003/08/26 | 54 | 54 | 53 | 53 | 877,000 |
2003/08/25 | 54 | 55 | 53 | 54 | 1,331,000 |
2003/08/22 | 53 | 54 | 51 | 53 | 1,465,000 |
2003/08/21 | 54 | 55 | 52 | 53 | 5,138,000 |
2003/08/20 | 48 | 52 | 46 | 51 | 5,863,000 |
2003/08/19 | 47 | 48 | 46 | 48 | 977,000 |
2003/08/18 | 46 | 47 | 46 | 47 | 519,000 |
2003/08/15 | 46 | 47 | 45 | 45 | 324,000 |
2003/08/14 | 46 | 46 | 45 | 45 | 350,000 |
2003/08/13 | 46 | 46 | 45 | 45 | 440,000 |
2003/08/12 | 46 | 47 | 45 | 46 | 534,000 |
2003/08/11 | 46 | 47 | 46 | 46 | 630,000 |
2003/08/08 | 47 | 47 | 45 | 47 | 586,000 |
2003/08/07 | 46 | 47 | 45 | 45 | 607,000 |
2003/08/06 | 46 | 47 | 46 | 46 | 487,000 |
2003/08/05 | 47 | 47 | 46 | 47 | 515,000 |
2003/08/04 | 48 | 48 | 47 | 47 | 620,000 |
2003/08/01 | 48 | 49 | 47 | 47 | 862,000 |
2003/07/31 | 49 | 49 | 48 | 48 | 277,000 |
2003/07/30 | 48 | 49 | 48 | 49 | 197,000 |
2003/07/29 | 48 | 49 | 47 | 48 | 577,000 |
2003/07/28 | 48 | 49 | 47 | 47 | 845,000 |
2003/07/25 | 48 | 48 | 47 | 47 | 537,000 |
2003/07/24 | 47 | 48 | 46 | 47 | 606,000 |
2003/07/23 | 47 | 47 | 45 | 47 | 567,000 |
2003/07/22 | 45 | 47 | 45 | 46 | 347,000 |
2003/07/18 | 44 | 47 | 44 | 47 | 1,013,000 |
2003/07/17 | 47 | 47 | 45 | 45 | 1,491,000 |
2003/07/16 | 49 | 50 | 47 | 47 | 1,999,000 |
2003/07/15 | 49 | 51 | 45 | 49 | 6,145,000 |
2003/07/14 | 54 | 55 | 53 | 54 | 964,000 |
2003/07/11 | 55 | 55 | 54 | 54 | 230,000 |
2003/07/10 | 54 | 56 | 54 | 56 | 381,000 |
2003/07/09 | 55 | 56 | 54 | 54 | 553,000 |
2003/07/08 | 56 | 57 | 55 | 56 | 913,000 |
2003/07/07 | 57 | 57 | 56 | 57 | 912,000 |
2003/07/04 | 55 | 57 | 55 | 57 | 849,000 |
2003/07/03 | 59 | 59 | 56 | 56 | 1,285,000 |
2003/07/02 | 58 | 59 | 57 | 59 | 1,132,000 |
2003/07/01 | 58 | 58 | 57 | 57 | 567,000 |
2003/06/30 | 59 | 59 | 57 | 59 | 642,000 |
2003/06/27 | 57 | 59 | 57 | 59 | 929,000 |
2003/06/26 | 58 | 59 | 56 | 57 | 1,530,000 |
2003/06/25 | 60 | 60 | 58 | 58 | 948,000 |
2003/06/24 | 60 | 61 | 59 | 60 | 1,075,000 |
2003/06/23 | 62 | 62 | 60 | 60 | 1,195,000 |
2003/06/20 | 62 | 62 | 60 | 60 | 1,731,000 |
2003/06/19 | 61 | 66 | 61 | 62 | 6,118,000 |
2003/06/18 | 56 | 60 | 56 | 59 | 3,970,000 |
2003/06/17 | 57 | 58 | 56 | 56 | 1,624,000 |
2003/06/16 | 56 | 57 | 55 | 56 | 1,142,000 |
2003/06/13 | 55 | 56 | 54 | 55 | 2,160,000 |
2003/06/12 | 56 | 56 | 54 | 55 | 2,271,000 |
2003/06/11 | 52 | 55 | 51 | 54 | 4,448,000 |
2003/06/10 | 53 | 55 | 51 | 53 | 6,281,000 |
2003/06/09 | 56 | 58 | 55 | 58 | 1,175,000 |
2003/06/06 | 54 | 55 | 54 | 55 | 298,000 |
2003/06/05 | 55 | 55 | 54 | 55 | 377,000 |
2003/06/04 | 54 | 55 | 53 | 55 | 187,000 |
2003/06/03 | 55 | 55 | 54 | 55 | 193,000 |
2003/06/02 | 54 | 55 | 53 | 55 | 310,000 |
2003/05/30 | 55 | 55 | 54 | 55 | 188,000 |
2003/05/29 | 55 | 56 | 54 | 56 | 247,000 |
2003/05/28 | 55 | 55 | 54 | 55 | 257,000 |
2003/05/27 | 55 | 56 | 54 | 54 | 317,000 |
2003/05/26 | 54 | 56 | 54 | 55 | 539,000 |
2003/05/23 | 54 | 54 | 52 | 54 | 1,108,000 |
2003/05/22 | 58 | 59 | 50 | 54 | 1,511,000 |
2003/05/21 | 57 | 60 | 57 | 57 | 1,431,000 |
2003/05/20 | 57 | 57 | 55 | 56 | 586,000 |
2003/05/19 | 56 | 57 | 54 | 55 | 716,000 |
2003/05/16 | 54 | 57 | 53 | 56 | 1,635,000 |
2003/05/15 | 54 | 54 | 53 | 53 | 311,000 |
2003/05/14 | 54 | 55 | 51 | 53 | 716,000 |
2003/05/13 | 52 | 54 | 52 | 53 | 403,000 |
2003/05/12 | 50 | 52 | 50 | 52 | 280,000 |
2003/05/09 | 51 | 52 | 50 | 50 | 417,000 |
2003/05/08 | 52 | 53 | 51 | 51 | 197,000 |
2003/05/07 | 55 | 55 | 52 | 52 | 307,000 |
2003/05/06 | 52 | 57 | 52 | 54 | 1,461,000 |
2003/05/02 | 50 | 52 | 50 | 52 | 506,000 |
2003/05/01 | 49 | 51 | 48 | 51 | 405,000 |
2003/04/30 | 49 | 50 | 47 | 48 | 372,000 |
2003/04/28 | 51 | 52 | 49 | 50 | 326,000 |
2003/04/25 | 51 | 52 | 50 | 51 | 478,000 |
2003/04/24 | 51 | 52 | 51 | 51 | 355,000 |
2003/04/23 | 53 | 54 | 50 | 51 | 593,000 |
2003/04/22 | 55 | 56 | 50 | 52 | 855,000 |
2003/04/21 | 50 | 54 | 48 | 54 | 1,210,000 |
2003/04/18 | 50 | 50 | 49 | 49 | 282,000 |
2003/04/17 | 50 | 51 | 49 | 50 | 286,000 |
2003/04/16 | 51 | 51 | 50 | 50 | 250,000 |
2003/04/15 | 52 | 52 | 50 | 50 | 325,000 |
2003/04/14 | 52 | 53 | 50 | 51 | 349,000 |
2003/04/11 | 49 | 53 | 49 | 52 | 990,000 |
2003/04/10 | 51 | 52 | 49 | 50 | 743,000 |
2003/04/09 | 54 | 54 | 50 | 52 | 1,117,000 |
2003/04/08 | 62 | 62 | 53 | 54 | 4,694,000 |
2003/04/07 | 46 | 62 | 46 | 58 | 9,653,000 |
2003/04/04 | 44 | 45 | 43 | 44 | 570,000 |
2003/04/03 | 44 | 44 | 43 | 44 | 338,000 |
2003/04/02 | 44 | 45 | 43 | 44 | 471,000 |
2003/04/01 | 42 | 44 | 42 | 44 | 447,000 |
2003/03/31 | 43 | 44 | 42 | 42 | 416,000 |
2003/03/28 | 43 | 44 | 42 | 43 | 358,000 |
2003/03/27 | 43 | 44 | 43 | 43 | 509,000 |
2003/03/26 | 45 | 45 | 43 | 45 | 593,000 |
2003/03/25 | 46 | 46 | 43 | 45 | 1,582,000 |
2003/03/24 | 45 | 48 | 44 | 46 | 2,749,000 |
2003/03/20 | 45 | 46 | 43 | 45 | 7,748,000 |
2003/03/19 | 55 | 56 | 53 | 54 | 368,000 |
2003/03/18 | 55 | 56 | 54 | 56 | 351,000 |
2003/03/17 | 55 | 55 | 53 | 53 | 531,000 |
2003/03/14 | 56 | 58 | 56 | 56 | 633,000 |
2003/03/13 | 56 | 58 | 56 | 56 | 307,000 |
2003/03/12 | 53 | 56 | 52 | 56 | 583,000 |
2003/03/11 | 53 | 55 | 50 | 53 | 953,000 |
2003/03/10 | 59 | 59 | 55 | 56 | 765,000 |
2003/03/07 | 60 | 61 | 59 | 59 | 721,000 |
2003/03/06 | 61 | 63 | 61 | 61 | 457,000 |
2003/03/05 | 62 | 63 | 61 | 62 | 307,000 |
2003/03/04 | 63 | 63 | 61 | 63 | 464,000 |
2003/03/03 | 64 | 64 | 61 | 63 | 736,000 |
2003/02/28 | 61 | 63 | 60 | 62 | 539,000 |
2003/02/27 | 58 | 60 | 57 | 60 | 315,000 |
2003/02/26 | 59 | 61 | 58 | 60 | 739,000 |
2003/02/25 | 62 | 62 | 59 | 60 | 1,661,000 |
2003/02/24 | 66 | 68 | 63 | 64 | 5,155,000 |
2003/02/21 | 61 | 67 | 61 | 64 | 4,270,000 |
2003/02/20 | 59 | 60 | 58 | 60 | 1,135,000 |
2003/02/19 | 58 | 59 | 57 | 59 | 714,000 |
2003/02/18 | 58 | 59 | 56 | 58 | 1,038,000 |
2003/02/17 | 57 | 59 | 56 | 58 | 2,532,000 |
2003/02/14 | 52 | 53 | 51 | 53 | 648,000 |
2003/02/13 | 53 | 53 | 51 | 52 | 736,000 |
2003/02/12 | 50 | 53 | 50 | 52 | 796,000 |
2003/02/10 | 49 | 50 | 48 | 49 | 197,000 |
2003/02/07 | 50 | 50 | 48 | 50 | 266,000 |
2003/02/06 | 50 | 50 | 49 | 49 | 403,000 |
2003/02/05 | 49 | 50 | 48 | 50 | 296,000 |
2003/02/04 | 50 | 50 | 48 | 49 | 222,000 |
2003/02/03 | 46 | 49 | 46 | 48 | 372,000 |
2003/01/31 | 47 | 48 | 46 | 46 | 296,000 |
2003/01/30 | 47 | 49 | 47 | 47 | 258,000 |
2003/01/29 | 49 | 50 | 48 | 49 | 240,000 |
2003/01/28 | 49 | 50 | 48 | 48 | 339,000 |
2003/01/27 | 50 | 51 | 48 | 48 | 711,000 |
2003/01/24 | 50 | 51 | 49 | 49 | 517,000 |
2003/01/23 | 51 | 52 | 49 | 51 | 932,000 |
2003/01/22 | 54 | 54 | 52 | 53 | 1,140,000 |
2003/01/21 | 50 | 52 | 48 | 51 | 2,021,000 |
2003/01/20 | 46 | 49 | 45 | 49 | 1,123,000 |
2003/01/17 | 45 | 46 | 44 | 44 | 719,000 |
2003/01/16 | 42 | 43 | 41 | 43 | 510,000 |
2003/01/15 | 42 | 43 | 41 | 42 | 229,000 |
2003/01/14 | 42 | 42 | 41 | 42 | 334,000 |
2003/01/10 | 41 | 42 | 41 | 41 | 127,000 |
2003/01/09 | 41 | 42 | 41 | 42 | 107,000 |
2003/01/08 | 41 | 42 | 41 | 42 | 63,000 |
2003/01/07 | 43 | 43 | 41 | 42 | 294,000 |
2003/01/06 | 43 | 43 | 41 | 42 | 113,000 |