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 |
---|---|---|---|---|---|
2004/12/30 | 98 | 99 | 98 | 99 | 425,000 |
2004/12/29 | 99 | 100 | 97 | 98 | 1,687,000 |
2004/12/28 | 99 | 99 | 96 | 97 | 1,581,000 |
2004/12/27 | 95 | 101 | 94 | 99 | 8,267,000 |
2004/12/24 | 94 | 95 | 93 | 94 | 516,000 |
2004/12/22 | 95 | 95 | 92 | 94 | 1,440,000 |
2004/12/21 | 93 | 94 | 92 | 94 | 1,214,000 |
2004/12/20 | 91 | 92 | 90 | 92 | 1,259,000 |
2004/12/17 | 90 | 92 | 90 | 90 | 757,000 |
2004/12/16 | 92 | 92 | 90 | 90 | 552,000 |
2004/12/15 | 89 | 92 | 89 | 91 | 933,000 |
2004/12/14 | 89 | 90 | 87 | 89 | 744,000 |
2004/12/13 | 91 | 92 | 90 | 90 | 875,000 |
2004/12/10 | 93 | 93 | 91 | 91 | 804,000 |
2004/12/09 | 94 | 95 | 91 | 93 | 939,000 |
2004/12/08 | 95 | 95 | 92 | 93 | 1,285,000 |
2004/12/07 | 95 | 96 | 95 | 95 | 502,000 |
2004/12/06 | 96 | 96 | 95 | 95 | 272,000 |
2004/12/03 | 96 | 97 | 95 | 96 | 439,000 |
2004/12/02 | 96 | 97 | 95 | 97 | 400,000 |
2004/12/01 | 96 | 96 | 95 | 96 | 656,000 |
2004/11/30 | 97 | 97 | 96 | 96 | 353,000 |
2004/11/29 | 96 | 97 | 96 | 96 | 517,000 |
2004/11/26 | 96 | 97 | 95 | 95 | 583,000 |
2004/11/25 | 95 | 96 | 95 | 95 | 404,000 |
2004/11/24 | 96 | 96 | 95 | 95 | 501,000 |
2004/11/22 | 97 | 97 | 95 | 96 | 651,000 |
2004/11/19 | 97 | 98 | 96 | 96 | 547,000 |
2004/11/18 | 98 | 99 | 96 | 96 | 1,087,000 |
2004/11/17 | 98 | 98 | 97 | 97 | 391,000 |
2004/11/16 | 99 | 99 | 97 | 97 | 680,000 |
2004/11/15 | 98 | 99 | 97 | 99 | 1,865,000 |
2004/11/12 | 97 | 99 | 97 | 98 | 754,000 |
2004/11/11 | 99 | 99 | 97 | 97 | 574,000 |
2004/11/10 | 98 | 100 | 98 | 99 | 980,000 |
2004/11/09 | 98 | 99 | 97 | 98 | 495,000 |
2004/11/08 | 99 | 100 | 98 | 98 | 374,000 |
2004/11/05 | 100 | 100 | 98 | 100 | 947,000 |
2004/11/04 | 102 | 103 | 99 | 99 | 1,792,000 |
2004/11/02 | 99 | 102 | 98 | 100 | 2,587,000 |
2004/11/01 | 96 | 99 | 96 | 98 | 937,000 |
2004/10/29 | 100 | 100 | 95 | 96 | 1,580,000 |
2004/10/28 | 100 | 100 | 98 | 99 | 936,000 |
2004/10/27 | 100 | 101 | 98 | 99 | 1,363,000 |
2004/10/26 | 100 | 101 | 99 | 101 | 1,302,000 |
2004/10/25 | 103 | 104 | 99 | 99 | 4,086,000 |
2004/10/22 | 99 | 100 | 98 | 98 | 2,447,000 |
2004/10/21 | 104 | 105 | 99 | 100 | 3,536,000 |
2004/10/20 | 106 | 108 | 102 | 103 | 6,208,000 |
2004/10/19 | 100 | 106 | 100 | 104 | 5,276,000 |
2004/10/18 | 102 | 103 | 98 | 98 | 2,179,000 |
2004/10/15 | 97 | 101 | 95 | 100 | 3,416,000 |
2004/10/14 | 102 | 103 | 99 | 99 | 3,673,000 |
2004/10/13 | 105 | 109 | 102 | 103 | 4,090,000 |
2004/10/12 | 109 | 110 | 104 | 106 | 3,386,000 |
2004/10/08 | 108 | 113 | 106 | 107 | 8,732,000 |
2004/10/07 | 104 | 118 | 104 | 110 | 23,540,000 |
2004/10/06 | 102 | 104 | 102 | 102 | 1,098,000 |
2004/10/05 | 105 | 105 | 101 | 101 | 1,138,000 |
2004/10/04 | 103 | 105 | 102 | 104 | 1,486,000 |
2004/10/01 | 97 | 103 | 97 | 103 | 2,466,000 |
2004/09/30 | 98 | 99 | 97 | 97 | 406,000 |
2004/09/29 | 99 | 99 | 96 | 97 | 603,000 |
2004/09/28 | 97 | 98 | 96 | 98 | 231,000 |
2004/09/27 | 99 | 99 | 96 | 98 | 584,000 |
2004/09/24 | 95 | 98 | 94 | 98 | 522,000 |
2004/09/22 | 98 | 99 | 95 | 97 | 502,000 |
2004/09/21 | 97 | 98 | 97 | 97 | 378,000 |
2004/09/17 | 98 | 99 | 97 | 97 | 696,000 |
2004/09/16 | 99 | 100 | 98 | 98 | 852,000 |
2004/09/15 | 103 | 104 | 101 | 101 | 612,000 |
2004/09/14 | 104 | 105 | 103 | 104 | 772,000 |
2004/09/13 | 104 | 105 | 102 | 104 | 773,000 |
2004/09/10 | 103 | 107 | 102 | 104 | 1,698,000 |
2004/09/09 | 105 | 106 | 103 | 103 | 584,000 |
2004/09/08 | 107 | 108 | 105 | 106 | 677,000 |
2004/09/07 | 110 | 110 | 106 | 106 | 2,502,000 |
2004/09/06 | 105 | 110 | 104 | 110 | 3,906,000 |
2004/09/03 | 102 | 106 | 102 | 103 | 2,811,000 |
2004/09/02 | 99 | 102 | 98 | 101 | 1,056,000 |
2004/09/01 | 100 | 100 | 99 | 99 | 407,000 |
2004/08/31 | 100 | 101 | 98 | 100 | 926,000 |
2004/08/30 | 98 | 102 | 97 | 102 | 1,742,000 |
2004/08/27 | 95 | 97 | 94 | 97 | 1,025,000 |
2004/08/26 | 95 | 97 | 94 | 94 | 1,571,000 |
2004/08/25 | 91 | 92 | 90 | 92 | 423,000 |
2004/08/24 | 90 | 91 | 89 | 90 | 438,000 |
2004/08/23 | 92 | 92 | 90 | 90 | 879,000 |
2004/08/20 | 88 | 89 | 86 | 89 | 583,000 |
2004/08/19 | 85 | 88 | 85 | 88 | 358,000 |
2004/08/18 | 87 | 87 | 84 | 86 | 386,000 |
2004/08/17 | 88 | 88 | 86 | 86 | 139,000 |
2004/08/16 | 87 | 88 | 85 | 86 | 450,000 |
2004/08/13 | 88 | 88 | 86 | 88 | 306,000 |
2004/08/12 | 90 | 91 | 88 | 88 | 410,000 |
2004/08/11 | 91 | 92 | 89 | 90 | 856,000 |
2004/08/10 | 87 | 90 | 85 | 88 | 936,000 |
2004/08/09 | 83 | 86 | 83 | 86 | 473,000 |
2004/08/06 | 87 | 87 | 85 | 86 | 547,000 |
2004/08/05 | 90 | 90 | 88 | 88 | 473,000 |
2004/08/04 | 91 | 91 | 87 | 90 | 848,000 |
2004/08/03 | 93 | 94 | 90 | 92 | 452,000 |
2004/08/02 | 93 | 94 | 92 | 94 | 213,000 |
2004/07/30 | 92 | 94 | 92 | 94 | 530,000 |
2004/07/29 | 95 | 95 | 92 | 94 | 686,000 |
2004/07/28 | 95 | 96 | 93 | 95 | 713,000 |
2004/07/27 | 97 | 98 | 92 | 92 | 736,000 |
2004/07/26 | 98 | 99 | 97 | 97 | 619,000 |
2004/07/23 | 100 | 101 | 99 | 100 | 396,000 |
2004/07/22 | 99 | 100 | 99 | 99 | 285,000 |
2004/07/21 | 99 | 101 | 98 | 101 | 362,000 |
2004/07/20 | 101 | 101 | 99 | 99 | 770,000 |
2004/07/16 | 101 | 102 | 100 | 102 | 412,000 |
2004/07/15 | 102 | 103 | 101 | 101 | 568,000 |
2004/07/14 | 105 | 106 | 102 | 102 | 1,720,000 |
2004/07/13 | 103 | 104 | 102 | 102 | 436,000 |
2004/07/12 | 104 | 105 | 102 | 102 | 862,000 |
2004/07/09 | 100 | 103 | 99 | 102 | 1,581,000 |
2004/07/08 | 102 | 103 | 100 | 100 | 870,000 |
2004/07/07 | 104 | 104 | 101 | 101 | 1,117,000 |
2004/07/06 | 102 | 105 | 102 | 104 | 1,202,000 |
2004/07/05 | 104 | 104 | 102 | 102 | 815,000 |
2004/07/02 | 104 | 106 | 104 | 105 | 467,000 |
2004/07/01 | 108 | 109 | 105 | 106 | 602,000 |
2004/06/30 | 109 | 109 | 107 | 108 | 851,000 |
2004/06/29 | 108 | 110 | 107 | 110 | 1,587,000 |
2004/06/28 | 105 | 108 | 105 | 108 | 789,000 |
2004/06/25 | 105 | 105 | 103 | 104 | 589,000 |
2004/06/24 | 104 | 104 | 103 | 104 | 491,000 |
2004/06/23 | 106 | 106 | 103 | 103 | 650,000 |
2004/06/22 | 106 | 107 | 104 | 105 | 613,000 |
2004/06/21 | 106 | 108 | 105 | 105 | 969,000 |
2004/06/18 | 109 | 109 | 106 | 106 | 723,000 |
2004/06/17 | 110 | 111 | 108 | 109 | 973,000 |
2004/06/16 | 111 | 113 | 110 | 111 | 717,000 |
2004/06/15 | 112 | 113 | 109 | 110 | 1,055,000 |
2004/06/14 | 112 | 114 | 112 | 112 | 1,810,000 |
2004/06/11 | 110 | 111 | 108 | 109 | 3,058,000 |
2004/06/10 | 105 | 110 | 105 | 106 | 5,129,000 |
2004/06/09 | 104 | 106 | 102 | 105 | 2,146,000 |
2004/06/08 | 104 | 105 | 102 | 104 | 1,135,000 |
2004/06/07 | 100 | 104 | 100 | 102 | 1,096,000 |
2004/06/04 | 102 | 105 | 101 | 101 | 1,013,000 |
2004/06/03 | 106 | 107 | 103 | 103 | 616,000 |
2004/06/02 | 106 | 107 | 105 | 105 | 133,000 |
2004/06/01 | 106 | 108 | 104 | 106 | 749,000 |
2004/05/31 | 105 | 106 | 104 | 105 | 492,000 |
2004/05/28 | 109 | 109 | 105 | 107 | 550,000 |
2004/05/27 | 107 | 109 | 106 | 109 | 462,000 |
2004/05/26 | 111 | 113 | 108 | 108 | 590,000 |
2004/05/25 | 110 | 110 | 106 | 109 | 797,000 |
2004/05/24 | 110 | 115 | 109 | 112 | 1,982,000 |
2004/05/21 | 103 | 109 | 103 | 109 | 1,176,000 |
2004/05/20 | 106 | 109 | 102 | 104 | 1,929,000 |
2004/05/19 | 99 | 106 | 98 | 102 | 1,402,000 |
2004/05/18 | 85 | 97 | 85 | 94 | 1,357,000 |
2004/05/17 | 99 | 99 | 86 | 89 | 1,450,000 |
2004/05/14 | 100 | 102 | 99 | 100 | 716,000 |
2004/05/13 | 105 | 106 | 103 | 103 | 693,000 |
2004/05/12 | 103 | 107 | 103 | 107 | 948,000 |
2004/05/11 | 94 | 103 | 94 | 101 | 2,152,000 |
2004/05/10 | 110 | 111 | 80 | 100 | 2,484,000 |
2004/05/07 | 110 | 115 | 110 | 113 | 739,000 |
2004/05/06 | 116 | 117 | 111 | 111 | 886,000 |
2004/04/30 | 113 | 116 | 111 | 115 | 2,077,000 |
2004/04/28 | 113 | 118 | 113 | 117 | 1,583,000 |
2004/04/27 | 113 | 114 | 106 | 113 | 2,575,000 |
2004/04/26 | 123 | 123 | 117 | 117 | 1,604,000 |
2004/04/23 | 127 | 127 | 123 | 124 | 1,212,000 |
2004/04/22 | 127 | 130 | 126 | 126 | 1,812,000 |
2004/04/21 | 126 | 130 | 124 | 127 | 1,198,000 |
2004/04/20 | 130 | 130 | 123 | 126 | 2,218,000 |
2004/04/19 | 131 | 132 | 120 | 129 | 2,827,000 |
2004/04/16 | 140 | 140 | 130 | 133 | 4,493,000 |
2004/04/15 | 145 | 149 | 127 | 130 | 8,889,000 |
2004/04/14 | 130 | 142 | 128 | 138 | 12,343,000 |
2004/04/13 | 133 | 135 | 127 | 128 | 8,024,000 |
2004/04/12 | 120 | 126 | 120 | 126 | 8,923,000 |
2004/04/09 | 123 | 124 | 114 | 117 | 8,829,000 |
2004/04/08 | 115 | 127 | 114 | 126 | 27,480,000 |
2004/04/07 | 105 | 113 | 104 | 112 | 5,919,000 |
2004/04/06 | 107 | 107 | 104 | 106 | 907,000 |
2004/04/05 | 108 | 109 | 105 | 106 | 1,684,000 |
2004/04/02 | 108 | 109 | 106 | 107 | 1,426,000 |
2004/04/01 | 107 | 111 | 105 | 110 | 2,053,000 |
2004/03/31 | 104 | 107 | 102 | 105 | 3,070,000 |
2004/03/30 | 109 | 110 | 107 | 108 | 1,095,000 |
2004/03/29 | 112 | 114 | 110 | 110 | 1,360,000 |
2004/03/26 | 117 | 117 | 113 | 113 | 1,854,000 |
2004/03/25 | 118 | 118 | 113 | 114 | 3,221,000 |
2004/03/24 | 111 | 117 | 110 | 117 | 8,058,000 |
2004/03/23 | 108 | 111 | 107 | 110 | 2,308,000 |
2004/03/22 | 108 | 110 | 106 | 110 | 2,205,000 |
2004/03/19 | 108 | 110 | 103 | 108 | 4,121,000 |
2004/03/18 | 118 | 122 | 105 | 109 | 15,655,000 |
2004/03/17 | 108 | 114 | 107 | 112 | 15,944,000 |
2004/03/16 | 99 | 107 | 98 | 103 | 16,046,000 |
2004/03/15 | 87 | 98 | 87 | 96 | 7,329,000 |
2004/03/12 | 87 | 88 | 86 | 86 | 1,068,000 |
2004/03/11 | 90 | 90 | 88 | 89 | 904,000 |
2004/03/10 | 93 | 94 | 90 | 91 | 2,646,000 |
2004/03/09 | 86 | 92 | 86 | 92 | 3,760,000 |
2004/03/08 | 84 | 87 | 83 | 85 | 2,297,000 |
2004/03/05 | 85 | 85 | 81 | 84 | 871,000 |
2004/03/04 | 84 | 86 | 84 | 84 | 1,306,000 |
2004/03/03 | 81 | 84 | 80 | 83 | 1,746,000 |
2004/03/02 | 81 | 82 | 79 | 80 | 520,000 |
2004/03/01 | 78 | 81 | 77 | 80 | 972,000 |
2004/02/27 | 76 | 78 | 76 | 78 | 362,000 |
2004/02/26 | 77 | 77 | 76 | 77 | 319,000 |
2004/02/25 | 78 | 78 | 76 | 76 | 252,000 |
2004/02/24 | 78 | 78 | 76 | 76 | 169,000 |
2004/02/23 | 77 | 78 | 76 | 78 | 277,000 |
2004/02/20 | 79 | 79 | 76 | 76 | 648,000 |
2004/02/19 | 79 | 79 | 77 | 77 | 250,000 |
2004/02/18 | 79 | 80 | 78 | 78 | 373,000 |
2004/02/17 | 80 | 80 | 78 | 79 | 425,000 |
2004/02/16 | 76 | 80 | 76 | 80 | 750,000 |
2004/02/13 | 77 | 77 | 75 | 76 | 166,000 |
2004/02/12 | 76 | 77 | 75 | 75 | 207,000 |
2004/02/10 | 76 | 77 | 75 | 75 | 230,000 |
2004/02/09 | 77 | 78 | 77 | 77 | 261,000 |
2004/02/06 | 76 | 78 | 76 | 78 | 210,000 |
2004/02/05 | 75 | 77 | 75 | 76 | 232,000 |
2004/02/04 | 80 | 80 | 76 | 77 | 372,000 |
2004/02/03 | 82 | 82 | 79 | 81 | 292,000 |
2004/02/02 | 80 | 82 | 79 | 80 | 347,000 |
2004/01/30 | 80 | 82 | 80 | 80 | 363,000 |
2004/01/29 | 81 | 82 | 78 | 80 | 607,000 |
2004/01/28 | 84 | 84 | 82 | 83 | 658,000 |
2004/01/27 | 86 | 86 | 84 | 84 | 599,000 |
2004/01/26 | 86 | 89 | 84 | 84 | 2,254,000 |
2004/01/23 | 86 | 86 | 83 | 85 | 1,389,000 |
2004/01/22 | 85 | 88 | 84 | 86 | 2,643,000 |
2004/01/21 | 86 | 88 | 83 | 83 | 1,399,000 |
2004/01/20 | 87 | 89 | 85 | 87 | 1,971,000 |
2004/01/19 | 87 | 89 | 85 | 85 | 1,590,000 |
2004/01/16 | 86 | 88 | 85 | 87 | 2,118,000 |
2004/01/15 | 84 | 92 | 82 | 86 | 8,242,000 |
2004/01/14 | 86 | 87 | 81 | 82 | 2,624,000 |
2004/01/13 | 75 | 83 | 75 | 83 | 5,529,000 |
2004/01/09 | 77 | 77 | 75 | 76 | 354,000 |
2004/01/08 | 75 | 77 | 74 | 75 | 642,000 |
2004/01/07 | 72 | 76 | 72 | 75 | 708,000 |
2004/01/06 | 77 | 79 | 73 | 73 | 887,000 |
2004/01/05 | 81 | 81 | 76 | 78 | 789,000 |