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 |
|---|---|---|---|---|---|
| 2006/12/29 | 71 | 73 | 71 | 73 | 633,000 |
| 2006/12/28 | 73 | 75 | 72 | 73 | 1,547,000 |
| 2006/12/27 | 72 | 75 | 72 | 73 | 2,294,000 |
| 2006/12/26 | 67 | 71 | 66 | 71 | 5,380,000 |
| 2006/12/25 | 69 | 70 | 67 | 68 | 3,255,000 |
| 2006/12/22 | 72 | 72 | 69 | 70 | 2,483,000 |
| 2006/12/21 | 73 | 73 | 71 | 72 | 1,716,000 |
| 2006/12/20 | 71 | 73 | 71 | 73 | 2,670,000 |
| 2006/12/19 | 73 | 74 | 72 | 72 | 3,034,000 |
| 2006/12/18 | 75 | 76 | 74 | 75 | 2,160,000 |
| 2006/12/15 | 77 | 77 | 75 | 76 | 1,744,000 |
| 2006/12/14 | 75 | 77 | 75 | 75 | 1,881,000 |
| 2006/12/13 | 77 | 78 | 75 | 75 | 2,891,000 |
| 2006/12/12 | 78 | 79 | 77 | 78 | 1,553,000 |
| 2006/12/11 | 78 | 80 | 78 | 79 | 2,764,000 |
| 2006/12/08 | 78 | 79 | 77 | 78 | 1,978,000 |
| 2006/12/07 | 78 | 79 | 77 | 77 | 1,588,000 |
| 2006/12/06 | 78 | 79 | 77 | 79 | 1,771,000 |
| 2006/12/05 | 80 | 81 | 77 | 78 | 2,585,000 |
| 2006/12/04 | 78 | 81 | 77 | 80 | 4,146,000 |
| 2006/12/01 | 82 | 82 | 79 | 81 | 2,617,000 |
| 2006/11/30 | 83 | 83 | 80 | 82 | 3,256,000 |
| 2006/11/29 | 83 | 85 | 80 | 81 | 4,035,000 |
| 2006/11/28 | 77 | 83 | 76 | 83 | 3,005,000 |
| 2006/11/27 | 75 | 80 | 74 | 80 | 2,982,000 |
| 2006/11/24 | 74 | 75 | 72 | 74 | 2,270,000 |
| 2006/11/22 | 71 | 77 | 70 | 75 | 3,867,000 |
| 2006/11/21 | 75 | 75 | 71 | 71 | 2,403,000 |
| 2006/11/20 | 73 | 74 | 69 | 74 | 6,206,000 |
| 2006/11/17 | 82 | 83 | 75 | 76 | 8,644,000 |
| 2006/11/16 | 90 | 91 | 89 | 89 | 655,000 |
| 2006/11/15 | 92 | 93 | 90 | 90 | 1,210,000 |
| 2006/11/14 | 88 | 93 | 88 | 91 | 2,025,000 |
| 2006/11/13 | 90 | 91 | 87 | 88 | 1,769,000 |
| 2006/11/10 | 93 | 93 | 91 | 91 | 1,826,000 |
| 2006/11/09 | 93 | 94 | 93 | 94 | 1,573,000 |
| 2006/11/08 | 96 | 96 | 93 | 93 | 1,701,000 |
| 2006/11/07 | 98 | 98 | 96 | 96 | 1,472,000 |
| 2006/11/06 | 97 | 97 | 96 | 97 | 1,577,000 |
| 2006/11/02 | 98 | 98 | 96 | 98 | 1,058,000 |
| 2006/11/01 | 99 | 99 | 97 | 97 | 857,000 |
| 2006/10/31 | 98 | 99 | 98 | 99 | 1,417,000 |
| 2006/10/30 | 98 | 98 | 97 | 97 | 1,387,000 |
| 2006/10/27 | 101 | 101 | 98 | 98 | 2,102,000 |
| 2006/10/26 | 102 | 102 | 100 | 102 | 1,027,000 |
| 2006/10/25 | 101 | 102 | 100 | 102 | 1,139,000 |
| 2006/10/24 | 104 | 105 | 100 | 101 | 2,944,000 |
| 2006/10/23 | 102 | 104 | 101 | 103 | 2,728,000 |
| 2006/10/20 | 101 | 103 | 100 | 102 | 2,456,000 |
| 2006/10/19 | 102 | 102 | 100 | 100 | 1,006,000 |
| 2006/10/18 | 100 | 101 | 99 | 101 | 979,000 |
| 2006/10/17 | 102 | 102 | 100 | 101 | 1,195,000 |
| 2006/10/16 | 98 | 101 | 98 | 100 | 2,107,000 |
| 2006/10/13 | 96 | 98 | 94 | 96 | 1,740,000 |
| 2006/10/12 | 91 | 95 | 91 | 93 | 1,621,000 |
| 2006/10/11 | 97 | 98 | 93 | 93 | 2,558,000 |
| 2006/10/10 | 97 | 100 | 97 | 97 | 1,161,000 |
| 2006/10/06 | 100 | 100 | 98 | 98 | 952,000 |
| 2006/10/05 | 101 | 101 | 100 | 101 | 969,000 |
| 2006/10/04 | 103 | 104 | 99 | 99 | 1,473,000 |
| 2006/10/03 | 102 | 104 | 101 | 103 | 1,872,000 |
| 2006/10/02 | 101 | 106 | 101 | 104 | 4,279,000 |
| 2006/09/29 | 100 | 101 | 98 | 99 | 1,820,000 |
| 2006/09/28 | 100 | 100 | 98 | 98 | 958,000 |
| 2006/09/27 | 95 | 98 | 95 | 98 | 1,217,000 |
| 2006/09/26 | 99 | 99 | 93 | 94 | 1,217,000 |
| 2006/09/25 | 98 | 99 | 97 | 97 | 746,000 |
| 2006/09/22 | 96 | 99 | 96 | 97 | 958,000 |
| 2006/09/21 | 98 | 99 | 95 | 97 | 2,091,000 |
| 2006/09/20 | 100 | 100 | 97 | 98 | 2,235,000 |
| 2006/09/19 | 100 | 103 | 100 | 100 | 1,276,000 |
| 2006/09/15 | 98 | 101 | 98 | 99 | 2,791,000 |
| 2006/09/14 | 103 | 104 | 99 | 100 | 3,156,000 |
| 2006/09/13 | 109 | 110 | 102 | 103 | 4,270,000 |
| 2006/09/12 | 112 | 112 | 108 | 108 | 2,469,000 |
| 2006/09/11 | 114 | 115 | 111 | 111 | 2,398,000 |
| 2006/09/08 | 111 | 114 | 111 | 113 | 3,445,000 |
| 2006/09/07 | 110 | 113 | 110 | 111 | 1,688,000 |
| 2006/09/06 | 113 | 116 | 111 | 111 | 4,687,000 |
| 2006/09/05 | 111 | 114 | 110 | 113 | 2,989,000 |
| 2006/09/04 | 111 | 113 | 110 | 111 | 2,578,000 |
| 2006/09/01 | 110 | 111 | 109 | 109 | 1,265,000 |
| 2006/08/31 | 110 | 112 | 109 | 110 | 2,620,000 |
| 2006/08/30 | 110 | 111 | 108 | 110 | 1,203,000 |
| 2006/08/29 | 110 | 111 | 109 | 111 | 1,297,000 |
| 2006/08/28 | 111 | 112 | 108 | 109 | 2,385,000 |
| 2006/08/25 | 114 | 117 | 111 | 113 | 6,177,000 |
| 2006/08/24 | 110 | 116 | 109 | 115 | 9,735,000 |
| 2006/08/23 | 112 | 112 | 109 | 110 | 2,017,000 |
| 2006/08/22 | 110 | 112 | 109 | 112 | 1,662,000 |
| 2006/08/21 | 111 | 112 | 109 | 110 | 1,717,000 |
| 2006/08/18 | 108 | 110 | 106 | 110 | 3,576,000 |
| 2006/08/17 | 113 | 114 | 108 | 108 | 11,018,000 |
| 2006/08/16 | 102 | 109 | 101 | 109 | 12,544,000 |
| 2006/08/15 | 100 | 102 | 99 | 100 | 8,835,000 |
| 2006/08/14 | 96 | 101 | 96 | 100 | 2,318,000 |
| 2006/08/11 | 101 | 103 | 97 | 98 | 4,117,000 |
| 2006/08/10 | 97 | 102 | 97 | 100 | 2,324,000 |
| 2006/08/09 | 95 | 98 | 95 | 98 | 1,152,000 |
| 2006/08/08 | 96 | 98 | 93 | 96 | 2,760,000 |
| 2006/08/07 | 101 | 101 | 96 | 96 | 2,345,000 |
| 2006/08/04 | 104 | 105 | 100 | 101 | 2,366,000 |
| 2006/08/03 | 102 | 106 | 102 | 103 | 3,789,000 |
| 2006/08/02 | 96 | 102 | 95 | 101 | 3,510,000 |
| 2006/08/01 | 95 | 99 | 95 | 96 | 1,845,000 |
| 2006/07/31 | 98 | 98 | 95 | 97 | 2,653,000 |
| 2006/07/28 | 91 | 95 | 89 | 95 | 2,901,000 |
| 2006/07/27 | 88 | 91 | 85 | 91 | 3,476,000 |
| 2006/07/26 | 93 | 94 | 88 | 88 | 2,787,000 |
| 2006/07/25 | 97 | 98 | 93 | 93 | 1,601,000 |
| 2006/07/24 | 94 | 95 | 93 | 94 | 1,185,000 |
| 2006/07/21 | 96 | 97 | 94 | 97 | 3,472,000 |
| 2006/07/20 | 97 | 99 | 94 | 99 | 5,246,000 |
| 2006/07/19 | 91 | 93 | 88 | 90 | 4,538,000 |
| 2006/07/18 | 97 | 99 | 90 | 91 | 6,883,000 |
| 2006/07/14 | 105 | 107 | 101 | 101 | 3,688,000 |
| 2006/07/13 | 106 | 110 | 105 | 109 | 3,340,000 |
| 2006/07/12 | 110 | 110 | 107 | 108 | 2,352,000 |
| 2006/07/11 | 113 | 114 | 108 | 110 | 5,714,000 |
| 2006/07/10 | 109 | 113 | 108 | 110 | 4,645,000 |
| 2006/07/07 | 118 | 118 | 111 | 113 | 3,754,000 |
| 2006/07/06 | 118 | 120 | 116 | 117 | 3,572,000 |
| 2006/07/05 | 122 | 122 | 120 | 120 | 5,023,000 |
| 2006/07/04 | 122 | 126 | 122 | 124 | 10,915,000 |
| 2006/07/03 | 120 | 122 | 119 | 120 | 3,081,000 |
| 2006/06/30 | 123 | 124 | 119 | 121 | 1,883,000 |
| 2006/06/29 | 122 | 122 | 119 | 121 | 1,873,000 |
| 2006/06/28 | 121 | 123 | 120 | 121 | 2,581,000 |
| 2006/06/27 | 124 | 125 | 123 | 124 | 1,967,000 |
| 2006/06/26 | 124 | 124 | 121 | 123 | 2,566,000 |
| 2006/06/23 | 121 | 124 | 121 | 124 | 2,142,000 |
| 2006/06/22 | 124 | 125 | 121 | 124 | 3,072,000 |
| 2006/06/21 | 126 | 126 | 118 | 120 | 4,186,000 |
| 2006/06/20 | 128 | 129 | 124 | 126 | 5,797,000 |
| 2006/06/19 | 125 | 129 | 124 | 129 | 7,232,000 |
| 2006/06/16 | 124 | 127 | 121 | 124 | 11,168,000 |
| 2006/06/15 | 118 | 123 | 116 | 118 | 9,230,000 |
| 2006/06/14 | 112 | 116 | 109 | 114 | 8,483,000 |
| 2006/06/13 | 113 | 120 | 111 | 112 | 8,131,000 |
| 2006/06/12 | 110 | 117 | 108 | 115 | 6,107,000 |
| 2006/06/09 | 111 | 114 | 105 | 110 | 8,178,000 |
| 2006/06/08 | 112 | 112 | 106 | 107 | 6,934,000 |
| 2006/06/07 | 113 | 119 | 111 | 115 | 10,735,000 |
| 2006/06/06 | 110 | 113 | 109 | 111 | 3,957,000 |
| 2006/06/05 | 115 | 117 | 113 | 115 | 4,189,000 |
| 2006/06/02 | 119 | 122 | 106 | 117 | 7,325,000 |
| 2006/06/01 | 124 | 127 | 118 | 119 | 3,674,000 |
| 2006/05/31 | 120 | 123 | 119 | 119 | 3,553,000 |
| 2006/05/30 | 134 | 134 | 125 | 125 | 4,585,000 |
| 2006/05/29 | 135 | 138 | 130 | 136 | 4,330,000 |
| 2006/05/26 | 141 | 143 | 139 | 140 | 1,523,000 |
| 2006/05/25 | 141 | 145 | 140 | 142 | 1,520,000 |
| 2006/05/24 | 142 | 144 | 138 | 141 | 2,723,000 |
| 2006/05/23 | 145 | 147 | 141 | 141 | 2,504,000 |
| 2006/05/22 | 153 | 157 | 149 | 150 | 3,294,000 |
| 2006/05/19 | 154 | 155 | 147 | 152 | 3,344,000 |
| 2006/05/18 | 148 | 159 | 147 | 157 | 2,298,000 |
| 2006/05/17 | 164 | 166 | 152 | 158 | 2,177,000 |
| 2006/05/16 | 167 | 170 | 160 | 164 | 1,384,000 |
| 2006/05/15 | 167 | 170 | 165 | 168 | 784,000 |
| 2006/05/12 | 166 | 172 | 162 | 172 | 2,003,000 |
| 2006/05/11 | 175 | 176 | 168 | 169 | 1,694,000 |
| 2006/05/10 | 176 | 177 | 174 | 176 | 1,720,000 |
| 2006/05/09 | 176 | 177 | 172 | 177 | 2,124,000 |
| 2006/05/08 | 181 | 182 | 175 | 176 | 2,791,000 |
| 2006/05/02 | 174 | 178 | 173 | 178 | 1,095,000 |
| 2006/05/01 | 178 | 180 | 177 | 177 | 597,000 |
| 2006/04/28 | 178 | 179 | 174 | 178 | 1,238,000 |
| 2006/04/27 | 181 | 182 | 179 | 179 | 757,000 |
| 2006/04/26 | 183 | 185 | 180 | 182 | 655,000 |
| 2006/04/25 | 182 | 183 | 179 | 182 | 669,000 |
| 2006/04/24 | 183 | 185 | 180 | 180 | 1,288,000 |
| 2006/04/21 | 186 | 188 | 185 | 187 | 1,017,000 |
| 2006/04/20 | 188 | 188 | 185 | 187 | 1,365,000 |
| 2006/04/19 | 194 | 194 | 187 | 188 | 1,015,000 |
| 2006/04/18 | 186 | 190 | 186 | 190 | 913,000 |
| 2006/04/17 | 194 | 195 | 186 | 186 | 2,280,000 |
| 2006/04/14 | 197 | 197 | 193 | 195 | 917,000 |
| 2006/04/13 | 197 | 198 | 195 | 196 | 933,000 |
| 2006/04/12 | 198 | 198 | 195 | 196 | 1,331,000 |
| 2006/04/11 | 196 | 198 | 195 | 197 | 926,000 |
| 2006/04/10 | 194 | 196 | 194 | 196 | 696,000 |
| 2006/04/07 | 198 | 198 | 196 | 196 | 830,000 |
| 2006/04/06 | 198 | 200 | 197 | 198 | 770,000 |
| 2006/04/05 | 203 | 203 | 198 | 198 | 1,571,000 |
| 2006/04/04 | 203 | 204 | 200 | 202 | 2,943,000 |
| 2006/04/03 | 202 | 205 | 201 | 203 | 2,281,000 |
| 2006/03/31 | 203 | 203 | 201 | 202 | 682,000 |
| 2006/03/30 | 204 | 205 | 202 | 202 | 1,775,000 |
| 2006/03/29 | 198 | 204 | 196 | 203 | 2,425,000 |
| 2006/03/28 | 195 | 201 | 193 | 198 | 1,695,000 |
| 2006/03/27 | 196 | 196 | 193 | 195 | 811,000 |
| 2006/03/24 | 196 | 197 | 193 | 196 | 1,089,000 |
| 2006/03/23 | 200 | 202 | 195 | 195 | 1,404,000 |
| 2006/03/22 | 198 | 201 | 197 | 198 | 1,931,000 |
| 2006/03/20 | 197 | 199 | 196 | 197 | 1,978,000 |
| 2006/03/17 | 193 | 198 | 190 | 196 | 2,117,000 |
| 2006/03/16 | 196 | 196 | 190 | 192 | 1,483,000 |
| 2006/03/15 | 195 | 195 | 192 | 195 | 1,311,000 |
| 2006/03/14 | 195 | 196 | 192 | 194 | 1,205,000 |
| 2006/03/13 | 197 | 198 | 194 | 196 | 1,468,000 |
| 2006/03/10 | 192 | 196 | 189 | 194 | 1,891,000 |
| 2006/03/09 | 185 | 194 | 185 | 193 | 1,728,000 |
| 2006/03/08 | 184 | 186 | 183 | 183 | 1,039,000 |
| 2006/03/07 | 185 | 186 | 183 | 186 | 800,000 |
| 2006/03/06 | 186 | 187 | 182 | 186 | 1,524,000 |
| 2006/03/03 | 183 | 188 | 182 | 184 | 1,377,000 |
| 2006/03/02 | 196 | 198 | 188 | 188 | 1,871,000 |
| 2006/03/01 | 194 | 197 | 192 | 192 | 1,766,000 |
| 2006/02/28 | 206 | 206 | 199 | 201 | 1,992,000 |
| 2006/02/27 | 205 | 206 | 202 | 206 | 2,519,000 |
| 2006/02/24 | 196 | 201 | 193 | 201 | 2,638,000 |
| 2006/02/23 | 193 | 203 | 190 | 199 | 4,349,000 |
| 2006/02/22 | 185 | 188 | 182 | 185 | 2,931,000 |
| 2006/02/21 | 173 | 183 | 173 | 183 | 3,660,000 |
| 2006/02/20 | 180 | 184 | 164 | 171 | 4,192,000 |
| 2006/02/17 | 198 | 202 | 189 | 189 | 2,722,000 |
| 2006/02/16 | 199 | 203 | 196 | 198 | 2,045,000 |
| 2006/02/15 | 212 | 213 | 201 | 202 | 1,787,000 |
| 2006/02/14 | 197 | 208 | 190 | 207 | 3,616,000 |
| 2006/02/13 | 215 | 215 | 201 | 202 | 3,501,000 |
| 2006/02/10 | 223 | 224 | 210 | 216 | 3,840,000 |
| 2006/02/09 | 231 | 233 | 223 | 223 | 2,723,000 |
| 2006/02/08 | 234 | 237 | 225 | 225 | 5,615,000 |
| 2006/02/07 | 227 | 240 | 226 | 237 | 7,669,000 |
| 2006/02/06 | 226 | 228 | 222 | 225 | 2,175,000 |
| 2006/02/03 | 225 | 230 | 224 | 226 | 1,445,000 |
| 2006/02/02 | 230 | 235 | 227 | 228 | 2,165,000 |
| 2006/02/01 | 230 | 235 | 226 | 226 | 4,730,000 |
| 2006/01/31 | 227 | 230 | 226 | 230 | 1,859,000 |
| 2006/01/30 | 230 | 230 | 226 | 228 | 2,141,000 |
| 2006/01/27 | 227 | 228 | 222 | 226 | 2,946,000 |
| 2006/01/26 | 219 | 223 | 218 | 223 | 3,208,000 |
| 2006/01/25 | 216 | 220 | 215 | 216 | 2,133,000 |
| 2006/01/24 | 212 | 216 | 212 | 214 | 1,950,000 |
| 2006/01/23 | 209 | 217 | 207 | 208 | 3,957,000 |
| 2006/01/20 | 224 | 224 | 216 | 219 | 3,766,000 |
| 2006/01/19 | 200 | 221 | 200 | 217 | 4,457,000 |
| 2006/01/18 | 223 | 224 | 185 | 205 | 8,145,000 |
| 2006/01/17 | 230 | 240 | 221 | 223 | 5,219,000 |
| 2006/01/16 | 237 | 242 | 236 | 239 | 5,025,000 |
| 2006/01/13 | 234 | 237 | 233 | 235 | 3,420,000 |
| 2006/01/12 | 243 | 244 | 234 | 235 | 7,367,000 |
| 2006/01/11 | 235 | 242 | 233 | 240 | 17,178,000 |
| 2006/01/10 | 235 | 235 | 227 | 230 | 4,040,000 |
| 2006/01/06 | 230 | 235 | 225 | 231 | 7,018,000 |
| 2006/01/05 | 221 | 232 | 220 | 232 | 8,716,000 |
| 2006/01/04 | 223 | 223 | 219 | 220 | 2,273,000 |