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 |
---|---|---|---|---|---|
2012/12/28 | 312 | 312 | 300 | 305 | 660,800 |
2012/12/27 | 316 | 317 | 309 | 310 | 805,000 |
2012/12/26 | 305 | 312 | 305 | 311 | 698,400 |
2012/12/25 | 308 | 310 | 303 | 305 | 706,900 |
2012/12/21 | 313 | 314 | 288 | 302 | 1,140,800 |
2012/12/20 | 308 | 315 | 300 | 308 | 1,154,400 |
2012/12/19 | 298 | 315 | 295 | 314 | 1,922,400 |
2012/12/18 | 279 | 293 | 277 | 292 | 1,231,100 |
2012/12/17 | 284 | 285 | 276 | 277 | 749,600 |
2012/12/14 | 268 | 277 | 268 | 276 | 936,600 |
2012/12/13 | 277 | 277 | 272 | 275 | 624,900 |
2012/12/12 | 271 | 280 | 270 | 277 | 832,700 |
2012/12/11 | 269 | 271 | 258 | 266 | 896,400 |
2012/12/10 | 284 | 285 | 270 | 273 | 980,300 |
2012/12/07 | 269 | 277 | 269 | 276 | 940,900 |
2012/12/06 | 263 | 270 | 261 | 269 | 919,200 |
2012/12/05 | 257 | 262 | 257 | 260 | 426,100 |
2012/12/04 | 261 | 264 | 257 | 260 | 690,500 |
2012/12/03 | 259 | 266 | 255 | 263 | 1,597,400 |
2012/11/30 | 242 | 255 | 240 | 253 | 1,310,100 |
2012/11/29 | 235 | 241 | 234 | 238 | 658,000 |
2012/11/28 | 243 | 243 | 232 | 234 | 736,100 |
2012/11/27 | 237 | 244 | 236 | 243 | 1,255,300 |
2012/11/26 | 240 | 242 | 236 | 237 | 437,800 |
2012/11/22 | 240 | 240 | 237 | 240 | 341,300 |
2012/11/21 | 239 | 241 | 234 | 235 | 366,800 |
2012/11/20 | 242 | 243 | 236 | 239 | 305,200 |
2012/11/19 | 244 | 245 | 241 | 242 | 317,000 |
2012/11/16 | 236 | 241 | 234 | 240 | 414,700 |
2012/11/15 | 230 | 236 | 229 | 236 | 620,200 |
2012/11/14 | 220 | 225 | 217 | 224 | 345,400 |
2012/11/13 | 211 | 220 | 211 | 219 | 289,200 |
2012/11/12 | 212 | 213 | 210 | 210 | 237,800 |
2012/11/09 | 215 | 216 | 214 | 214 | 277,900 |
2012/11/08 | 215 | 219 | 213 | 218 | 366,000 |
2012/11/07 | 227 | 227 | 220 | 221 | 527,400 |
2012/11/06 | 229 | 230 | 224 | 224 | 429,800 |
2012/11/05 | 242 | 242 | 237 | 239 | 246,000 |
2012/11/02 | 243 | 244 | 241 | 243 | 312,800 |
2012/11/01 | 244 | 245 | 241 | 243 | 217,000 |
2012/10/31 | 240 | 245 | 239 | 243 | 371,900 |
2012/10/30 | 243 | 244 | 237 | 238 | 302,800 |
2012/10/29 | 245 | 249 | 241 | 242 | 380,900 |
2012/10/26 | 248 | 249 | 238 | 242 | 722,500 |
2012/10/25 | 228 | 249 | 228 | 247 | 1,150,100 |
2012/10/24 | 223 | 234 | 219 | 228 | 787,300 |
2012/10/23 | 223 | 224 | 219 | 219 | 285,800 |
2012/10/22 | 218 | 222 | 216 | 221 | 277,800 |
2012/10/19 | 219 | 221 | 218 | 220 | 144,800 |
2012/10/18 | 223 | 225 | 217 | 218 | 271,200 |
2012/10/17 | 220 | 225 | 218 | 225 | 309,300 |
2012/10/16 | 211 | 219 | 211 | 218 | 277,400 |
2012/10/15 | 205 | 211 | 204 | 209 | 313,700 |
2012/10/12 | 205 | 209 | 204 | 205 | 361,000 |
2012/10/11 | 206 | 210 | 205 | 205 | 434,500 |
2012/10/10 | 215 | 215 | 209 | 209 | 447,400 |
2012/10/09 | 222 | 223 | 217 | 217 | 282,700 |
2012/10/05 | 226 | 230 | 221 | 224 | 335,800 |
2012/10/04 | 219 | 230 | 219 | 227 | 501,400 |
2012/10/03 | 220 | 222 | 218 | 219 | 322,500 |
2012/10/02 | 217 | 224 | 216 | 218 | 558,700 |
2012/10/01 | 225 | 226 | 215 | 219 | 579,100 |
2012/09/28 | 229 | 233 | 224 | 226 | 576,100 |
2012/09/27 | 229 | 232 | 225 | 230 | 677,200 |
2012/09/26 | 224 | 236 | 220 | 232 | 940,400 |
2012/09/26 | 1 -> 0.20 分割 | ||||
2012/09/25 | 49 | 50 | 48 | 48 | 3,762,000 |
2012/09/24 | 50 | 51 | 49 | 50 | 2,042,000 |
2012/09/21 | 53 | 53 | 50 | 51 | 4,025,000 |
2012/09/20 | 53 | 55 | 53 | 53 | 2,049,000 |
2012/09/19 | 56 | 56 | 53 | 54 | 2,831,000 |
2012/09/18 | 52 | 55 | 52 | 55 | 3,358,000 |
2012/09/14 | 51 | 53 | 51 | 51 | 3,097,000 |
2012/09/13 | 49 | 51 | 48 | 50 | 4,356,000 |
2012/09/12 | 49 | 50 | 48 | 49 | 2,270,000 |
2012/09/11 | 49 | 49 | 48 | 49 | 2,146,000 |
2012/09/10 | 49 | 50 | 48 | 49 | 3,916,000 |
2012/09/07 | 50 | 51 | 49 | 49 | 2,546,000 |
2012/09/06 | 50 | 51 | 48 | 49 | 4,134,000 |
2012/09/05 | 52 | 53 | 50 | 51 | 2,601,000 |
2012/09/04 | 54 | 55 | 50 | 53 | 7,324,000 |
2012/09/03 | 52 | 52 | 50 | 51 | 2,895,000 |
2012/08/31 | 52 | 53 | 51 | 52 | 1,910,000 |
2012/08/30 | 56 | 56 | 53 | 53 | 2,719,000 |
2012/08/29 | 54 | 56 | 54 | 55 | 2,137,000 |
2012/08/28 | 57 | 57 | 54 | 55 | 2,453,000 |
2012/08/27 | 58 | 59 | 57 | 58 | 1,792,000 |
2012/08/24 | 61 | 62 | 58 | 58 | 2,601,000 |
2012/08/23 | 62 | 63 | 61 | 61 | 844,000 |
2012/08/22 | 63 | 63 | 62 | 63 | 860,000 |
2012/08/21 | 64 | 65 | 63 | 63 | 1,172,000 |
2012/08/20 | 64 | 65 | 63 | 63 | 941,000 |
2012/08/17 | 65 | 65 | 64 | 64 | 795,000 |
2012/08/16 | 65 | 65 | 63 | 65 | 511,000 |
2012/08/15 | 64 | 66 | 63 | 65 | 2,012,000 |
2012/08/14 | 62 | 64 | 62 | 64 | 1,355,000 |
2012/08/13 | 62 | 63 | 61 | 62 | 489,000 |
2012/08/10 | 61 | 62 | 60 | 62 | 850,000 |
2012/08/09 | 62 | 63 | 61 | 61 | 1,519,000 |
2012/08/08 | 61 | 64 | 61 | 63 | 2,395,000 |
2012/08/07 | 60 | 62 | 60 | 62 | 2,761,000 |
2012/08/06 | 67 | 67 | 63 | 63 | 1,185,000 |
2012/08/03 | 66 | 67 | 65 | 66 | 1,172,000 |
2012/08/02 | 67 | 68 | 67 | 68 | 1,092,000 |
2012/08/01 | 67 | 67 | 65 | 67 | 1,497,000 |
2012/07/31 | 66 | 67 | 65 | 67 | 1,189,000 |
2012/07/30 | 68 | 68 | 66 | 67 | 1,423,000 |
2012/07/27 | 63 | 65 | 63 | 65 | 1,278,000 |
2012/07/26 | 61 | 64 | 60 | 62 | 1,990,000 |
2012/07/25 | 62 | 63 | 60 | 60 | 1,700,000 |
2012/07/24 | 61 | 62 | 60 | 62 | 2,083,000 |
2012/07/23 | 65 | 65 | 61 | 61 | 2,523,000 |
2012/07/20 | 67 | 67 | 65 | 65 | 671,000 |
2012/07/19 | 66 | 67 | 66 | 67 | 399,000 |
2012/07/18 | 68 | 68 | 65 | 66 | 1,384,000 |
2012/07/17 | 66 | 68 | 65 | 68 | 1,997,000 |
2012/07/13 | 65 | 69 | 65 | 68 | 2,178,000 |
2012/07/12 | 65 | 67 | 65 | 65 | 1,283,000 |
2012/07/11 | 67 | 67 | 65 | 66 | 1,385,000 |
2012/07/10 | 68 | 70 | 67 | 67 | 2,241,000 |
2012/07/09 | 70 | 70 | 68 | 68 | 1,559,000 |
2012/07/06 | 71 | 72 | 70 | 70 | 1,697,000 |
2012/07/05 | 73 | 74 | 69 | 70 | 2,961,000 |
2012/07/04 | 76 | 76 | 73 | 73 | 1,328,000 |
2012/07/03 | 75 | 76 | 75 | 75 | 1,123,000 |
2012/07/02 | 77 | 77 | 75 | 75 | 1,722,000 |
2012/06/29 | 74 | 77 | 73 | 75 | 2,918,000 |
2012/06/28 | 75 | 75 | 73 | 75 | 2,271,000 |
2012/06/27 | 72 | 75 | 71 | 75 | 2,679,000 |
2012/06/26 | 73 | 74 | 71 | 73 | 2,360,000 |
2012/06/25 | 73 | 74 | 71 | 74 | 2,553,000 |
2012/06/22 | 69 | 73 | 68 | 73 | 4,495,000 |
2012/06/21 | 68 | 70 | 68 | 70 | 2,072,000 |
2012/06/20 | 68 | 69 | 67 | 69 | 2,204,000 |
2012/06/19 | 67 | 67 | 66 | 66 | 1,391,000 |
2012/06/18 | 66 | 68 | 65 | 67 | 3,245,000 |
2012/06/15 | 65 | 66 | 64 | 65 | 1,387,000 |
2012/06/14 | 66 | 66 | 64 | 64 | 1,426,000 |
2012/06/13 | 67 | 67 | 65 | 67 | 2,048,000 |
2012/06/12 | 64 | 67 | 63 | 67 | 3,116,000 |
2012/06/11 | 65 | 67 | 65 | 65 | 3,756,000 |
2012/06/08 | 60 | 64 | 58 | 63 | 7,312,000 |
2012/06/07 | 60 | 62 | 59 | 61 | 3,101,000 |
2012/06/06 | 56 | 60 | 56 | 59 | 4,505,000 |
2012/06/05 | 52 | 55 | 52 | 55 | 2,956,000 |
2012/06/04 | 52 | 54 | 51 | 51 | 4,659,000 |
2012/06/01 | 54 | 56 | 53 | 54 | 2,745,000 |
2012/05/31 | 53 | 56 | 53 | 55 | 2,364,000 |
2012/05/30 | 52 | 57 | 52 | 55 | 4,180,000 |
2012/05/29 | 50 | 53 | 48 | 53 | 7,846,000 |
2012/05/28 | 56 | 57 | 51 | 53 | 6,018,000 |
2012/05/25 | 57 | 58 | 56 | 57 | 3,006,000 |
2012/05/24 | 59 | 61 | 55 | 57 | 7,847,000 |
2012/05/23 | 60 | 63 | 59 | 62 | 6,390,000 |
2012/05/22 | 69 | 69 | 61 | 62 | 6,786,000 |
2012/05/21 | 64 | 67 | 64 | 67 | 1,317,000 |
2012/05/18 | 65 | 66 | 64 | 65 | 1,558,000 |
2012/05/17 | 65 | 68 | 63 | 68 | 2,066,000 |
2012/05/16 | 66 | 67 | 65 | 65 | 1,486,000 |
2012/05/15 | 64 | 66 | 59 | 64 | 5,466,000 |
2012/05/14 | 67 | 69 | 66 | 66 | 1,331,000 |
2012/05/11 | 70 | 70 | 66 | 67 | 3,636,000 |
2012/05/10 | 68 | 73 | 68 | 70 | 2,585,000 |
2012/05/09 | 71 | 72 | 69 | 69 | 1,603,000 |
2012/05/08 | 70 | 73 | 70 | 72 | 1,549,000 |
2012/05/07 | 72 | 72 | 69 | 69 | 3,391,000 |
2012/05/02 | 76 | 76 | 74 | 74 | 1,995,000 |
2012/05/01 | 78 | 78 | 76 | 76 | 1,032,000 |
2012/04/27 | 78 | 79 | 77 | 78 | 1,103,000 |
2012/04/26 | 78 | 79 | 78 | 79 | 1,423,000 |
2012/04/25 | 77 | 78 | 77 | 77 | 2,246,000 |
2012/04/24 | 77 | 79 | 76 | 76 | 3,814,000 |
2012/04/23 | 80 | 80 | 78 | 78 | 2,008,000 |
2012/04/20 | 80 | 81 | 79 | 80 | 1,414,000 |
2012/04/19 | 81 | 82 | 80 | 80 | 1,662,000 |
2012/04/18 | 82 | 83 | 81 | 82 | 1,819,000 |
2012/04/17 | 80 | 82 | 79 | 82 | 3,078,000 |
2012/04/16 | 83 | 83 | 80 | 80 | 2,766,000 |
2012/04/13 | 82 | 84 | 82 | 83 | 3,008,000 |
2012/04/12 | 81 | 83 | 81 | 83 | 2,293,000 |
2012/04/11 | 82 | 83 | 81 | 81 | 2,423,000 |
2012/04/10 | 86 | 86 | 83 | 83 | 2,118,000 |
2012/04/09 | 82 | 86 | 81 | 86 | 2,588,000 |
2012/04/06 | 83 | 84 | 82 | 82 | 1,855,000 |
2012/04/05 | 82 | 84 | 82 | 83 | 2,069,000 |
2012/04/04 | 86 | 86 | 82 | 83 | 5,057,000 |
2012/04/03 | 88 | 89 | 86 | 86 | 3,198,000 |
2012/04/02 | 89 | 90 | 88 | 88 | 4,274,000 |
2012/03/30 | 90 | 90 | 87 | 87 | 2,159,000 |
2012/03/29 | 89 | 90 | 88 | 89 | 6,124,000 |
2012/03/28 | 86 | 89 | 85 | 89 | 2,935,000 |
2012/03/27 | 87 | 87 | 85 | 86 | 2,223,000 |
2012/03/26 | 86 | 87 | 85 | 86 | 2,344,000 |
2012/03/23 | 88 | 88 | 85 | 87 | 6,373,000 |
2012/03/22 | 91 | 93 | 87 | 88 | 23,991,000 |
2012/03/21 | 86 | 93 | 85 | 91 | 30,338,000 |
2012/03/19 | 83 | 85 | 83 | 85 | 2,009,000 |
2012/03/16 | 84 | 85 | 83 | 83 | 1,207,000 |
2012/03/15 | 85 | 86 | 84 | 84 | 1,740,000 |
2012/03/14 | 86 | 87 | 85 | 85 | 2,157,000 |
2012/03/13 | 85 | 86 | 84 | 86 | 1,866,000 |
2012/03/12 | 86 | 86 | 84 | 84 | 1,473,000 |
2012/03/09 | 86 | 86 | 84 | 86 | 2,522,000 |
2012/03/08 | 86 | 86 | 85 | 86 | 1,395,000 |
2012/03/07 | 85 | 86 | 84 | 86 | 1,868,000 |
2012/03/06 | 83 | 85 | 83 | 85 | 3,787,000 |
2012/03/05 | 82 | 86 | 82 | 83 | 4,763,000 |
2012/03/02 | 81 | 83 | 80 | 83 | 2,358,000 |
2012/03/01 | 82 | 83 | 81 | 81 | 1,924,000 |
2012/02/29 | 83 | 84 | 82 | 82 | 3,161,000 |
2012/02/28 | 83 | 84 | 82 | 84 | 2,043,000 |
2012/02/27 | 84 | 85 | 83 | 84 | 2,921,000 |
2012/02/24 | 85 | 86 | 84 | 84 | 1,762,000 |
2012/02/23 | 87 | 87 | 85 | 85 | 2,275,000 |
2012/02/22 | 85 | 87 | 85 | 87 | 4,160,000 |
2012/02/21 | 80 | 85 | 80 | 85 | 5,023,000 |
2012/02/20 | 85 | 85 | 81 | 81 | 7,554,000 |
2012/02/17 | 87 | 88 | 85 | 86 | 3,612,000 |
2012/02/16 | 87 | 88 | 86 | 87 | 1,969,000 |
2012/02/15 | 88 | 88 | 86 | 87 | 1,868,000 |
2012/02/14 | 86 | 88 | 85 | 87 | 5,060,000 |
2012/02/13 | 86 | 88 | 85 | 86 | 7,194,000 |
2012/02/10 | 89 | 90 | 88 | 88 | 3,154,000 |
2012/02/09 | 90 | 91 | 88 | 89 | 8,406,000 |
2012/02/08 | 92 | 93 | 90 | 92 | 10,466,000 |
2012/02/07 | 94 | 94 | 91 | 91 | 21,810,000 |
2012/02/06 | 88 | 93 | 87 | 93 | 25,369,000 |
2012/02/03 | 86 | 88 | 85 | 86 | 8,634,000 |
2012/02/02 | 86 | 86 | 84 | 85 | 3,237,000 |
2012/02/01 | 82 | 87 | 82 | 85 | 11,163,000 |
2012/01/31 | 83 | 85 | 83 | 83 | 2,516,000 |
2012/01/30 | 83 | 85 | 83 | 84 | 2,776,000 |
2012/01/27 | 85 | 85 | 82 | 84 | 5,835,000 |
2012/01/26 | 86 | 87 | 85 | 85 | 3,494,000 |
2012/01/25 | 86 | 88 | 84 | 87 | 5,796,000 |
2012/01/24 | 87 | 88 | 85 | 85 | 4,654,000 |
2012/01/23 | 85 | 87 | 84 | 87 | 5,898,000 |
2012/01/20 | 85 | 86 | 82 | 84 | 4,814,000 |
2012/01/19 | 84 | 86 | 84 | 85 | 5,083,000 |
2012/01/18 | 88 | 89 | 83 | 83 | 15,404,000 |
2012/01/17 | 81 | 89 | 80 | 86 | 26,674,000 |
2012/01/16 | 77 | 80 | 76 | 80 | 6,934,000 |
2012/01/13 | 76 | 79 | 76 | 77 | 12,823,000 |
2012/01/12 | 74 | 75 | 73 | 74 | 2,349,000 |
2012/01/11 | 76 | 78 | 74 | 75 | 6,081,000 |
2012/01/10 | 72 | 76 | 71 | 76 | 5,079,000 |
2012/01/06 | 73 | 74 | 71 | 72 | 2,499,000 |
2012/01/05 | 71 | 73 | 70 | 73 | 4,062,000 |
2012/01/04 | 71 | 72 | 70 | 71 | 1,686,000 |