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
2007/12/28 80 82 80 81 1,162,000
2007/12/27 84 85 82 82 1,787,000
2007/12/26 81 85 80 85 2,855,000
2007/12/25 82 83 79 82 5,318,000
2007/12/21 81 81 77 81 4,636,000
2007/12/20 82 84 80 80 2,231,000
2007/12/19 85 86 82 83 2,727,000
2007/12/18 82 87 81 85 4,169,000
2007/12/17 89 90 83 83 3,845,000
2007/12/14 91 93 89 92 2,969,000
2007/12/13 93 94 91 91 2,765,000
2007/12/12 90 95 89 95 3,860,000
2007/12/11 95 96 92 92 3,496,000
2007/12/10 97 98 93 95 4,128,000
2007/12/07 95 97 94 97 3,972,000
2007/12/06 95 98 93 95 6,100,000
2007/12/05 96 96 91 94 7,186,000
2007/12/04 100 102 96 97 17,197,000
2007/12/03 96 101 93 99 15,364,000
2007/11/30 89 97 88 95 15,230,000
2007/11/29 82 91 82 91 11,771,000
2007/11/28 80 82 79 79 2,110,000
2007/11/27 79 80 78 79 2,498,000
2007/11/26 80 81 78 80 2,294,000
2007/11/22 75 79 74 78 3,291,000
2007/11/21 79 80 76 77 1,641,000
2007/11/20 76 81 73 80 3,124,000
2007/11/19 80 81 78 78 1,250,000
2007/11/16 80 81 79 81 2,334,000
2007/11/15 84 84 82 83 1,884,000
2007/11/14 83 85 81 85 2,766,000
2007/11/13 78 83 78 79 2,632,000
2007/11/12 77 80 76 78 2,724,000
2007/11/09 85 87 82 82 2,088,000
2007/11/08 85 87 83 84 3,283,000
2007/11/07 91 91 88 89 1,955,000
2007/11/06 90 92 89 89 1,226,000
2007/11/05 95 95 90 92 2,304,000
2007/11/02 93 97 91 95 2,664,000
2007/11/01 96 97 93 94 1,736,000
2007/10/31 97 97 94 96 2,799,000
2007/10/30 93 99 92 98 3,889,000
2007/10/29 93 94 92 94 1,708,000
2007/10/26 91 93 90 92 1,827,000
2007/10/25 97 97 90 91 4,188,000
2007/10/24 94 99 94 97 3,256,000
2007/10/23 94 95 92 93 1,817,000
2007/10/22 87 92 86 91 3,402,000
2007/10/19 98 99 94 95 2,310,000
2007/10/18 93 100 93 100 3,126,000
2007/10/17 94 95 91 94 3,403,000
2007/10/16 100 100 96 96 2,069,000
2007/10/15 103 103 99 101 2,432,000
2007/10/12 106 106 103 103 2,278,000
2007/10/11 106 108 104 108 2,350,000
2007/10/10 107 108 104 107 2,851,000
2007/10/09 107 109 106 106 3,000,000
2007/10/05 110 110 105 106 6,482,000
2007/10/04 103 111 102 109 12,918,000
2007/10/03 100 104 99 103 3,337,000
2007/10/02 103 104 99 101 2,244,000
2007/10/01 98 102 97 100 5,450,000
2007/09/28 106 107 101 101 6,674,000
2007/09/27 106 110 105 110 11,449,000
2007/09/26 107 108 100 104 19,890,000
2007/09/25 80 93 79 93 6,956,000
2007/09/21 79 81 76 80 2,464,000
2007/09/20 81 82 79 79 915,000
2007/09/19 81 81 79 81 1,487,000
2007/09/18 79 79 78 78 1,174,000
2007/09/14 79 82 78 82 2,287,000
2007/09/13 81 82 78 78 1,798,000
2007/09/12 84 84 81 81 2,109,000
2007/09/11 84 84 81 84 2,261,000
2007/09/10 84 84 82 82 2,495,000
2007/09/07 87 88 86 87 1,032,000
2007/09/06 88 88 86 87 1,735,000
2007/09/05 91 92 87 89 1,676,000
2007/09/04 89 93 88 90 2,875,000
2007/09/03 90 91 88 89 1,357,000
2007/08/31 87 91 86 90 1,644,000
2007/08/30 90 90 87 88 1,028,000
2007/08/29 85 89 84 88 2,354,000
2007/08/28 92 93 88 88 1,775,000
2007/08/27 95 95 92 92 1,662,000
2007/08/24 95 95 93 94 2,097,000
2007/08/23 92 96 92 96 3,550,000
2007/08/22 92 93 89 90 2,829,000
2007/08/21 86 91 86 91 2,842,000
2007/08/20 90 91 85 86 3,345,000
2007/08/17 95 96 82 82 5,471,000
2007/08/16 96 97 91 95 3,208,000
2007/08/15 96 100 96 97 1,748,000
2007/08/14 100 101 98 98 1,489,000
2007/08/13 93 100 91 99 4,879,000
2007/08/10 101 103 95 97 5,509,000
2007/08/09 102 106 100 106 4,552,000
2007/08/08 105 107 101 104 3,376,000
2007/08/07 111 113 106 107 3,008,000
2007/08/06 109 112 108 110 2,433,000
2007/08/03 113 113 110 111 2,598,000
2007/08/02 114 114 110 113 2,473,000
2007/08/01 112 113 110 111 1,822,000
2007/07/31 117 117 112 113 2,168,000
2007/07/30 108 117 108 115 3,510,000
2007/07/27 109 110 106 109 3,662,000
2007/07/26 117 118 111 113 2,824,000
2007/07/25 113 118 113 117 3,152,000
2007/07/24 117 118 114 118 2,780,000
2007/07/23 115 117 114 116 3,349,000
2007/07/20 121 122 118 119 4,013,000
2007/07/19 126 126 122 123 3,007,000
2007/07/18 126 127 124 126 3,659,000
2007/07/17 130 131 126 128 3,562,000
2007/07/13 130 131 127 127 3,737,000
2007/07/12 134 135 125 128 5,562,000
2007/07/11 130 134 129 134 4,370,000
2007/07/10 135 135 132 133 2,114,000
2007/07/09 134 135 132 134 2,918,000
2007/07/06 133 133 129 133 4,843,000
2007/07/05 136 139 131 133 17,626,000
2007/07/04 124 134 124 134 12,657,000
2007/07/03 129 129 122 122 9,456,000
2007/07/02 132 132 128 129 3,666,000
2007/06/29 133 134 131 131 2,512,000
2007/06/28 134 135 132 133 2,080,000
2007/06/27 131 137 130 132 5,278,000
2007/06/26 129 133 125 132 9,928,000
2007/06/25 145 146 134 134 7,630,000
2007/06/22 150 150 146 147 2,417,000
2007/06/21 147 150 146 150 3,207,000
2007/06/20 151 153 148 148 2,662,000
2007/06/19 154 157 149 150 4,910,000
2007/06/18 154 155 152 155 4,023,000
2007/06/15 153 154 150 153 4,402,000
2007/06/14 156 157 152 153 3,777,000
2007/06/13 147 157 146 155 7,161,000
2007/06/12 153 153 147 150 5,423,000
2007/06/11 162 164 152 152 10,342,000
2007/06/08 156 159 154 156 8,235,000
2007/06/07 157 164 156 161 23,021,000
2007/06/06 152 163 150 158 40,188,000
2007/06/05 142 146 139 146 7,057,000
2007/06/04 142 144 140 141 5,627,000
2007/06/01 136 140 136 139 4,420,000
2007/05/31 138 139 134 135 3,287,000
2007/05/30 140 141 136 137 5,083,000
2007/05/29 143 143 140 140 3,002,000
2007/05/28 142 144 141 143 4,492,000
2007/05/25 142 143 138 140 5,236,000
2007/05/24 143 145 140 144 6,776,000
2007/05/23 142 147 142 142 12,449,000
2007/05/22 137 142 134 141 10,850,000
2007/05/21 132 138 131 137 7,080,000
2007/05/18 136 138 129 130 6,511,000
2007/05/17 134 136 132 134 6,295,000
2007/05/16 134 137 128 132 9,033,000
2007/05/15 137 139 132 136 12,679,000
2007/05/14 148 150 138 140 21,585,000
2007/05/11 140 148 137 147 32,376,000
2007/05/10 135 144 134 143 31,754,000
2007/05/09 134 137 131 132 28,865,000
2007/05/08 125 128 123 126 12,227,000
2007/05/07 121 126 119 124 8,526,000
2007/05/02 122 122 117 120 3,788,000
2007/05/01 123 124 120 120 4,842,000
2007/04/27 119 125 119 122 14,180,000
2007/04/26 116 120 114 118 9,977,000
2007/04/25 117 119 115 116 8,028,000
2007/04/24 111 118 110 118 14,542,000
2007/04/23 115 115 108 111 4,997,000
2007/04/20 118 119 111 113 7,243,000
2007/04/19 119 123 116 118 18,676,000
2007/04/18 108 116 106 114 8,971,000
2007/04/17 109 112 108 108 3,591,000
2007/04/16 112 115 108 109 4,955,000
2007/04/13 118 118 111 112 5,711,000
2007/04/12 118 121 116 117 4,768,000
2007/04/11 117 122 116 120 10,639,000
2007/04/10 122 122 113 116 12,351,000
2007/04/09 127 131 121 123 9,338,000
2007/04/06 128 133 121 124 21,911,000
2007/04/05 116 135 116 125 55,954,000
2007/04/04 120 128 115 117 43,738,000
2007/04/03 102 132 101 125 65,129,000
2007/04/02 106 106 97 100 13,948,000
2007/03/30 101 105 99 103 19,240,000
2007/03/29 89 99 88 99 18,894,000
2007/03/28 86 90 86 90 3,777,000
2007/03/27 89 89 86 86 1,392,000
2007/03/26 89 89 88 89 1,377,000
2007/03/23 90 90 87 89 2,382,000
2007/03/22 90 92 88 88 8,757,000
2007/03/20 86 88 85 87 3,145,000
2007/03/19 84 86 83 84 2,156,000
2007/03/16 87 88 85 85 4,080,000
2007/03/15 91 92 86 88 16,154,000
2007/03/14 85 88 84 86 10,280,000
2007/03/13 84 89 84 88 12,381,000
2007/03/12 80 84 80 83 4,947,000
2007/03/09 80 80 78 78 2,487,000
2007/03/08 77 80 77 80 1,201,000
2007/03/07 80 81 77 77 1,627,000
2007/03/06 74 78 74 78 2,296,000
2007/03/05 77 78 74 74 2,577,000
2007/03/02 79 80 78 79 2,170,000
2007/03/01 81 82 77 80 3,741,000
2007/02/28 75 82 74 80 5,302,000
2007/02/27 90 91 83 83 9,628,000
2007/02/26 81 89 81 88 11,130,000
2007/02/23 81 82 78 81 7,050,000
2007/02/22 76 84 75 82 10,466,000
2007/02/21 75 76 74 76 1,558,000
2007/02/20 74 75 74 74 1,059,000
2007/02/19 73 75 73 74 1,401,000
2007/02/16 74 75 73 73 1,184,000
2007/02/15 75 75 73 75 1,084,000
2007/02/14 74 76 73 75 2,796,000
2007/02/13 73 75 73 75 1,349,000
2007/02/09 73 75 72 75 1,162,000
2007/02/08 76 77 72 73 2,038,000
2007/02/07 76 77 76 76 350,000
2007/02/06 75 77 75 76 1,141,000
2007/02/05 77 78 76 76 1,004,000
2007/02/02 78 78 76 76 1,519,000
2007/02/01 77 79 76 78 1,883,000
2007/01/31 78 78 76 76 993,000
2007/01/30 79 80 77 77 2,060,000
2007/01/29 77 79 76 78 1,697,000
2007/01/26 76 77 75 77 941,000
2007/01/25 79 79 76 76 2,033,000
2007/01/24 79 79 77 79 1,841,000
2007/01/23 79 80 78 79 1,832,000
2007/01/22 81 81 79 80 2,569,000
2007/01/19 80 81 79 80 3,513,000
2007/01/18 78 81 78 79 5,102,000
2007/01/17 77 79 75 77 4,350,000
2007/01/16 78 79 76 77 2,763,000
2007/01/15 76 78 75 78 2,478,000
2007/01/12 76 78 74 76 4,476,000
2007/01/11 74 85 73 76 29,574,000
2007/01/10 73 73 69 72 3,714,000
2007/01/09 70 72 70 72 1,772,000
2007/01/05 72 72 70 70 1,365,000
2007/01/04 73 73 70 71 820,000

このページの先頭へ