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
2010/12/30 45 45 44 44 530,000
2010/12/29 44 45 44 45 219,000
2010/12/28 44 44 43 44 649,000
2010/12/27 45 45 44 44 1,121,000
2010/12/24 45 45 44 45 618,000
2010/12/22 46 46 44 45 762,000
2010/12/21 45 46 45 46 821,000
2010/12/20 46 46 44 45 1,808,000
2010/12/17 47 48 45 45 4,518,000
2010/12/16 47 48 47 47 2,476,000
2010/12/15 47 48 46 47 2,364,000
2010/12/14 46 47 45 47 1,955,000
2010/12/13 46 46 45 46 1,034,000
2010/12/10 45 46 44 46 2,911,000
2010/12/09 47 47 45 45 3,357,000
2010/12/08 46 47 46 47 778,000
2010/12/07 47 47 45 46 1,547,000
2010/12/06 45 48 44 47 2,437,000
2010/12/03 46 46 44 45 1,499,000
2010/12/02 46 46 45 45 1,052,000
2010/12/01 44 46 43 46 1,710,000
2010/11/30 45 46 44 44 1,504,000
2010/11/29 45 46 44 46 1,164,000
2010/11/26 45 47 44 45 3,006,000
2010/11/25 43 46 43 46 4,256,000
2010/11/24 42 43 41 43 1,100,000
2010/11/22 42 43 41 42 815,000
2010/11/19 42 43 41 41 1,905,000
2010/11/18 40 42 40 42 2,543,000
2010/11/17 39 41 39 41 676,000
2010/11/16 40 41 39 39 1,115,000
2010/11/15 41 41 40 40 764,000
2010/11/12 41 41 40 41 1,481,000
2010/11/11 40 42 40 40 1,268,000
2010/11/10 40 41 39 41 1,246,000
2010/11/09 41 41 39 39 1,449,000
2010/11/08 41 41 40 41 637,000
2010/11/05 40 41 40 41 1,972,000
2010/11/04 38 40 37 40 2,369,000
2010/11/02 37 38 36 36 283,000
2010/11/01 37 38 36 37 555,000
2010/10/29 37 37 35 36 1,766,000
2010/10/28 38 39 37 37 1,819,000
2010/10/27 38 39 38 38 279,000
2010/10/26 39 39 38 39 1,100,000
2010/10/25 39 40 39 40 295,000
2010/10/22 39 40 39 40 509,000
2010/10/21 39 40 39 39 178,000
2010/10/20 39 40 38 39 764,000
2010/10/19 39 40 39 39 494,000
2010/10/18 39 40 39 39 320,000
2010/10/15 39 40 39 39 588,000
2010/10/14 39 40 39 39 271,000
2010/10/13 39 40 39 39 619,000
2010/10/12 40 41 39 39 710,000
2010/10/08 41 42 40 40 568,000
2010/10/07 41 41 40 41 418,000
2010/10/06 40 42 39 41 1,373,000
2010/10/05 39 41 39 40 500,000
2010/10/04 40 41 40 40 362,000
2010/10/01 40 41 39 41 634,000
2010/09/30 42 42 40 40 1,050,000
2010/09/29 42 42 41 42 338,000
2010/09/28 41 42 41 42 110,000
2010/09/27 43 43 40 42 1,371,000
2010/09/24 42 43 42 42 259,000
2010/09/22 42 43 42 43 347,000
2010/09/21 43 43 42 42 440,000
2010/09/17 42 43 41 43 690,000
2010/09/16 42 42 41 42 284,000
2010/09/15 42 43 41 41 1,469,000
2010/09/14 43 43 42 42 622,000
2010/09/13 43 44 42 42 775,000
2010/09/10 43 44 42 42 1,853,000
2010/09/09 41 43 41 43 583,000
2010/09/08 42 42 41 41 487,000
2010/09/07 43 43 42 42 245,000
2010/09/06 42 43 41 43 868,000
2010/09/03 40 42 40 41 1,494,000
2010/09/02 40 40 39 40 312,000
2010/09/01 40 40 39 40 193,000
2010/08/31 40 41 40 40 283,000
2010/08/30 41 42 40 41 1,147,000
2010/08/27 39 40 39 40 286,000
2010/08/26 39 40 38 40 610,000
2010/08/25 39 40 38 38 1,370,000
2010/08/24 40 40 39 39 438,000
2010/08/23 41 41 40 40 392,000
2010/08/20 40 41 40 40 236,000
2010/08/19 40 41 40 41 102,000
2010/08/18 41 41 40 40 184,000
2010/08/17 40 41 40 41 136,000
2010/08/16 40 41 40 41 329,000
2010/08/13 40 41 40 40 396,000
2010/08/12 40 41 39 41 826,000
2010/08/11 41 41 41 41 402,000
2010/08/10 43 43 42 42 248,000
2010/08/09 41 43 41 43 657,000
2010/08/06 40 42 40 42 351,000
2010/08/05 41 42 40 41 363,000
2010/08/04 41 41 40 40 483,000
2010/08/03 42 42 41 42 455,000
2010/08/02 41 42 41 42 136,000
2010/07/30 42 42 41 41 376,000
2010/07/29 42 43 41 42 336,000
2010/07/28 42 43 42 43 344,000
2010/07/27 42 42 41 42 152,000
2010/07/26 41 41 40 41 465,000
2010/07/23 40 41 39 40 681,000
2010/07/22 40 40 39 39 870,000
2010/07/21 41 41 40 40 566,000
2010/07/20 41 42 40 41 473,000
2010/07/16 41 42 41 41 221,000
2010/07/15 42 42 42 42 281,000
2010/07/14 42 43 42 43 320,000
2010/07/13 42 43 41 41 927,000
2010/07/12 43 44 42 42 249,000
2010/07/09 44 44 42 44 418,000
2010/07/08 43 44 43 44 293,000
2010/07/07 43 44 42 42 687,000
2010/07/06 43 44 42 44 229,000
2010/07/05 42 44 42 43 538,000
2010/07/02 42 43 41 42 429,000
2010/07/01 41 42 41 42 610,000
2010/06/30 42 42 41 41 650,000
2010/06/29 42 44 42 42 723,000
2010/06/28 44 45 42 42 1,145,000
2010/06/25 45 45 44 45 598,000
2010/06/24 45 46 44 46 250,000
2010/06/23 46 46 44 44 398,000
2010/06/22 45 46 45 46 253,000
2010/06/21 45 46 44 46 330,000
2010/06/18 45 45 44 44 444,000
2010/06/17 46 47 45 45 375,000
2010/06/16 46 47 45 47 808,000
2010/06/15 45 46 45 45 290,000
2010/06/14 45 46 45 45 379,000
2010/06/11 44 45 44 45 520,000
2010/06/10 43 44 42 43 610,000
2010/06/09 44 45 42 42 1,250,000
2010/06/08 45 45 44 44 606,000
2010/06/07 46 46 45 45 417,000
2010/06/04 46 47 46 47 171,000
2010/06/03 46 47 46 46 425,000
2010/06/02 46 46 45 45 539,000
2010/06/01 46 47 46 46 398,000
2010/05/31 45 47 45 46 613,000
2010/05/28 45 47 44 46 2,130,000
2010/05/27 43 45 42 43 1,721,000
2010/05/26 44 44 43 43 756,000
2010/05/25 45 45 43 44 938,000
2010/05/24 45 46 44 45 967,000
2010/05/21 44 46 44 45 1,250,000
2010/05/20 47 48 46 46 662,000
2010/05/19 46 48 44 48 1,839,000
2010/05/18 50 51 48 49 1,810,000
2010/05/17 51 51 50 50 768,000
2010/05/14 52 53 51 52 743,000
2010/05/13 51 53 51 53 1,153,000
2010/05/12 51 52 50 50 890,000
2010/05/11 54 54 51 51 2,261,000
2010/05/10 51 53 51 52 1,669,000
2010/05/07 52 53 50 51 5,530,000
2010/05/06 55 56 55 55 1,335,000
2010/04/30 59 59 57 57 1,678,000
2010/04/28 57 59 57 58 1,770,000
2010/04/27 60 60 58 60 1,400,000
2010/04/26 59 60 58 59 3,700,000
2010/04/23 57 60 57 57 4,839,000
2010/04/22 57 57 55 57 1,612,000
2010/04/21 55 57 55 57 3,754,000
2010/04/20 54 55 54 54 548,000
2010/04/19 54 55 54 54 1,546,000
2010/04/16 57 58 55 55 2,025,000
2010/04/15 57 58 56 57 1,642,000
2010/04/14 58 58 56 56 1,176,000
2010/04/13 57 58 55 56 3,337,000
2010/04/12 55 58 55 56 3,067,000
2010/04/09 55 56 54 55 3,839,000
2010/04/08 52 57 52 54 8,003,000
2010/04/07 52 53 52 52 2,068,000
2010/04/06 51 54 50 53 5,262,000
2010/04/05 48 51 48 50 2,353,000
2010/04/02 49 49 48 48 719,000
2010/04/01 48 49 47 48 1,337,000
2010/03/31 49 50 48 48 713,000
2010/03/30 49 49 48 49 783,000
2010/03/29 49 49 48 48 622,000
2010/03/26 50 50 48 49 2,198,000
2010/03/25 50 51 49 51 1,072,000
2010/03/24 50 51 49 50 1,171,000
2010/03/23 50 51 49 51 1,878,000
2010/03/19 51 51 50 50 953,000
2010/03/18 50 52 50 51 2,347,000
2010/03/17 50 51 49 50 948,000
2010/03/16 50 51 49 50 1,631,000
2010/03/15 49 52 49 51 5,750,000
2010/03/12 47 49 46 48 4,102,000
2010/03/11 47 47 45 46 1,242,000
2010/03/10 46 47 45 46 659,000
2010/03/09 46 47 45 45 510,000
2010/03/08 46 47 45 47 1,019,000
2010/03/05 44 46 44 46 1,250,000
2010/03/04 47 47 44 44 1,753,000
2010/03/03 46 47 45 47 1,361,000
2010/03/02 46 46 45 46 207,000
2010/03/01 46 47 45 46 1,433,000
2010/02/26 45 46 45 46 1,117,000
2010/02/25 47 47 45 46 732,000
2010/02/24 46 47 45 46 1,239,000
2010/02/23 45 46 44 46 1,850,000
2010/02/22 44 45 43 44 590,000
2010/02/19 44 45 43 43 462,000
2010/02/18 44 45 44 44 474,000
2010/02/17 44 45 43 44 579,000
2010/02/16 43 44 43 44 341,000
2010/02/15 45 45 43 43 1,421,000
2010/02/12 46 46 44 45 1,188,000
2010/02/10 44 46 44 46 1,718,000
2010/02/09 44 44 43 44 774,000
2010/02/08 43 45 43 44 937,000
2010/02/05 44 44 43 43 472,000
2010/02/04 44 45 44 44 374,000
2010/02/03 45 46 44 44 1,073,000
2010/02/02 44 45 43 45 615,000
2010/02/01 43 44 43 43 417,000
2010/01/29 45 45 43 43 823,000
2010/01/28 44 46 44 45 776,000
2010/01/27 44 45 44 44 301,000
2010/01/26 45 45 44 44 548,000
2010/01/25 44 46 43 46 1,517,000
2010/01/22 45 45 44 44 318,000
2010/01/21 44 46 44 45 831,000
2010/01/20 45 46 44 45 418,000
2010/01/19 44 45 44 45 533,000
2010/01/18 45 45 44 44 736,000
2010/01/15 46 47 44 45 1,941,000
2010/01/14 45 47 45 47 910,000
2010/01/13 47 47 45 46 2,823,000
2010/01/12 46 48 45 48 2,085,000
2010/01/08 44 46 43 46 2,234,000
2010/01/07 43 44 42 44 2,244,000
2010/01/06 42 44 41 43 2,038,000
2010/01/05 41 43 41 43 996,000
2010/01/04 41 42 40 41 285,000

このページの先頭へ