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 |
---|---|---|---|---|---|
2014/12/30 | 524 | 526 | 516 | 520 | 495,100 |
2014/12/29 | 511 | 528 | 510 | 524 | 779,300 |
2014/12/26 | 491 | 510 | 490 | 509 | 592,500 |
2014/12/25 | 483 | 495 | 482 | 490 | 385,000 |
2014/12/24 | 486 | 488 | 480 | 482 | 157,600 |
2014/12/22 | 479 | 480 | 472 | 479 | 204,700 |
2014/12/19 | 485 | 486 | 477 | 478 | 152,100 |
2014/12/18 | 479 | 482 | 474 | 478 | 189,600 |
2014/12/17 | 472 | 477 | 471 | 472 | 215,600 |
2014/12/16 | 485 | 485 | 474 | 476 | 290,100 |
2014/12/15 | 492 | 500 | 489 | 493 | 341,800 |
2014/12/12 | 480 | 503 | 479 | 497 | 534,200 |
2014/12/11 | 478 | 482 | 474 | 480 | 177,400 |
2014/12/10 | 496 | 496 | 482 | 484 | 266,400 |
2014/12/09 | 494 | 504 | 492 | 500 | 626,600 |
2014/12/08 | 491 | 495 | 488 | 493 | 212,100 |
2014/12/05 | 495 | 496 | 488 | 490 | 203,100 |
2014/12/04 | 480 | 504 | 480 | 499 | 781,200 |
2014/12/03 | 486 | 487 | 475 | 475 | 299,500 |
2014/12/02 | 480 | 488 | 476 | 487 | 252,800 |
2014/12/01 | 485 | 488 | 481 | 483 | 314,800 |
2014/11/28 | 469 | 484 | 466 | 480 | 582,600 |
2014/11/27 | 462 | 469 | 462 | 464 | 145,300 |
2014/11/26 | 468 | 469 | 464 | 464 | 156,100 |
2014/11/25 | 479 | 479 | 468 | 469 | 210,600 |
2014/11/21 | 472 | 477 | 469 | 475 | 258,500 |
2014/11/20 | 480 | 483 | 468 | 470 | 356,500 |
2014/11/19 | 468 | 485 | 463 | 480 | 703,600 |
2014/11/18 | 454 | 468 | 452 | 467 | 354,300 |
2014/11/17 | 460 | 460 | 451 | 454 | 464,900 |
2014/11/14 | 471 | 473 | 461 | 465 | 500,400 |
2014/11/13 | 459 | 466 | 454 | 464 | 674,000 |
2014/11/12 | 480 | 483 | 453 | 457 | 1,090,900 |
2014/11/11 | 487 | 487 | 472 | 480 | 642,100 |
2014/11/10 | 491 | 495 | 489 | 492 | 247,000 |
2014/11/07 | 499 | 500 | 492 | 498 | 296,100 |
2014/11/06 | 506 | 509 | 496 | 499 | 904,800 |
2014/11/05 | 530 | 532 | 502 | 512 | 963,500 |
2014/11/04 | 530 | 534 | 514 | 523 | 741,700 |
2014/10/31 | 519 | 525 | 515 | 522 | 892,900 |
2014/10/30 | 510 | 520 | 506 | 516 | 1,020,300 |
2014/10/29 | 514 | 518 | 508 | 511 | 738,600 |
2014/10/28 | 495 | 516 | 493 | 509 | 1,076,200 |
2014/10/27 | 488 | 497 | 483 | 495 | 714,000 |
2014/10/24 | 495 | 497 | 482 | 486 | 406,800 |
2014/10/23 | 488 | 493 | 475 | 488 | 796,100 |
2014/10/22 | 458 | 488 | 458 | 486 | 1,208,200 |
2014/10/21 | 444 | 453 | 439 | 445 | 537,800 |
2014/10/20 | 435 | 445 | 432 | 445 | 440,100 |
2014/10/17 | 427 | 433 | 421 | 422 | 428,600 |
2014/10/16 | 430 | 437 | 427 | 427 | 442,200 |
2014/10/15 | 436 | 448 | 434 | 442 | 382,900 |
2014/10/14 | 437 | 446 | 434 | 436 | 393,600 |
2014/10/10 | 440 | 450 | 437 | 447 | 464,300 |
2014/10/09 | 470 | 475 | 452 | 452 | 310,000 |
2014/10/08 | 474 | 477 | 465 | 467 | 569,400 |
2014/10/07 | 490 | 493 | 478 | 478 | 243,500 |
2014/10/06 | 489 | 490 | 483 | 488 | 174,400 |
2014/10/03 | 475 | 488 | 475 | 484 | 347,700 |
2014/10/02 | 485 | 489 | 476 | 478 | 429,600 |
2014/10/01 | 504 | 504 | 489 | 489 | 329,800 |
2014/09/30 | 509 | 515 | 492 | 501 | 534,400 |
2014/09/29 | 495 | 509 | 485 | 505 | 697,500 |
2014/09/26 | 480 | 492 | 480 | 490 | 232,400 |
2014/09/25 | 495 | 495 | 480 | 488 | 327,800 |
2014/09/24 | 481 | 492 | 481 | 491 | 447,200 |
2014/09/22 | 476 | 488 | 473 | 486 | 492,000 |
2014/09/19 | 480 | 484 | 472 | 477 | 358,200 |
2014/09/18 | 487 | 489 | 476 | 480 | 449,400 |
2014/09/17 | 494 | 498 | 487 | 489 | 173,500 |
2014/09/16 | 495 | 505 | 485 | 494 | 384,000 |
2014/09/12 | 500 | 507 | 493 | 499 | 698,000 |
2014/09/11 | 513 | 515 | 495 | 497 | 829,300 |
2014/09/10 | 509 | 519 | 501 | 516 | 867,900 |
2014/09/09 | 516 | 520 | 506 | 510 | 459,600 |
2014/09/08 | 502 | 519 | 498 | 517 | 618,800 |
2014/09/05 | 500 | 507 | 493 | 502 | 535,200 |
2014/09/04 | 512 | 516 | 496 | 498 | 631,100 |
2014/09/03 | 521 | 524 | 511 | 514 | 621,200 |
2014/09/02 | 531 | 531 | 515 | 519 | 739,500 |
2014/09/01 | 509 | 531 | 509 | 531 | 976,100 |
2014/08/29 | 515 | 518 | 508 | 514 | 617,700 |
2014/08/28 | 516 | 521 | 509 | 518 | 558,800 |
2014/08/27 | 502 | 522 | 500 | 521 | 1,198,100 |
2014/08/26 | 489 | 510 | 487 | 505 | 831,800 |
2014/08/25 | 483 | 494 | 477 | 491 | 630,900 |
2014/08/22 | 499 | 500 | 475 | 476 | 1,169,900 |
2014/08/21 | 505 | 508 | 496 | 501 | 520,400 |
2014/08/20 | 502 | 516 | 494 | 505 | 998,500 |
2014/08/19 | 513 | 513 | 502 | 506 | 416,300 |
2014/08/18 | 503 | 514 | 491 | 511 | 784,700 |
2014/08/15 | 508 | 516 | 500 | 503 | 1,352,000 |
2014/08/14 | 489 | 509 | 489 | 506 | 1,155,400 |
2014/08/13 | 467 | 493 | 460 | 488 | 1,091,600 |
2014/08/12 | 460 | 474 | 459 | 467 | 587,100 |
2014/08/11 | 470 | 471 | 454 | 456 | 561,900 |
2014/08/08 | 466 | 484 | 457 | 461 | 1,380,200 |
2014/08/07 | 446 | 461 | 443 | 460 | 734,700 |
2014/08/06 | 443 | 448 | 438 | 444 | 694,800 |
2014/08/05 | 450 | 458 | 447 | 449 | 782,000 |
2014/08/04 | 432 | 447 | 431 | 440 | 598,100 |
2014/08/01 | 424 | 433 | 423 | 430 | 484,400 |
2014/07/31 | 431 | 434 | 429 | 430 | 488,200 |
2014/07/30 | 424 | 432 | 420 | 430 | 554,100 |
2014/07/29 | 424 | 429 | 420 | 425 | 415,400 |
2014/07/28 | 419 | 429 | 415 | 420 | 492,000 |
2014/07/25 | 410 | 424 | 410 | 419 | 654,800 |
2014/07/24 | 405 | 408 | 402 | 406 | 299,900 |
2014/07/23 | 402 | 417 | 402 | 410 | 894,500 |
2014/07/22 | 392 | 401 | 392 | 401 | 670,000 |
2014/07/18 | 386 | 396 | 383 | 385 | 653,600 |
2014/07/17 | 382 | 390 | 382 | 390 | 574,300 |
2014/07/16 | 377 | 384 | 377 | 380 | 180,100 |
2014/07/15 | 383 | 385 | 378 | 378 | 158,500 |
2014/07/14 | 375 | 384 | 373 | 380 | 170,400 |
2014/07/11 | 370 | 375 | 368 | 374 | 135,900 |
2014/07/10 | 379 | 380 | 371 | 372 | 191,100 |
2014/07/09 | 378 | 379 | 372 | 377 | 147,100 |
2014/07/08 | 379 | 388 | 377 | 384 | 298,500 |
2014/07/07 | 382 | 386 | 380 | 382 | 279,000 |
2014/07/04 | 377 | 381 | 373 | 380 | 177,800 |
2014/07/03 | 380 | 382 | 377 | 379 | 250,100 |
2014/07/02 | 384 | 384 | 380 | 380 | 213,800 |
2014/07/01 | 382 | 384 | 380 | 383 | 266,500 |
2014/06/30 | 373 | 382 | 373 | 380 | 619,200 |
2014/06/27 | 371 | 373 | 362 | 371 | 207,700 |
2014/06/26 | 375 | 376 | 372 | 374 | 146,300 |
2014/06/25 | 374 | 375 | 370 | 373 | 214,500 |
2014/06/24 | 368 | 374 | 366 | 372 | 170,800 |
2014/06/23 | 372 | 376 | 369 | 371 | 267,700 |
2014/06/20 | 372 | 377 | 370 | 375 | 566,900 |
2014/06/19 | 369 | 372 | 367 | 371 | 347,600 |
2014/06/18 | 361 | 370 | 359 | 369 | 244,800 |
2014/06/17 | 365 | 367 | 360 | 361 | 140,500 |
2014/06/16 | 365 | 369 | 364 | 366 | 241,700 |
2014/06/13 | 366 | 366 | 357 | 366 | 287,200 |
2014/06/12 | 365 | 367 | 361 | 366 | 165,200 |
2014/06/11 | 356 | 368 | 356 | 368 | 189,900 |
2014/06/10 | 364 | 369 | 353 | 361 | 410,200 |
2014/06/09 | 368 | 370 | 365 | 366 | 414,400 |
2014/06/06 | 361 | 369 | 359 | 368 | 440,300 |
2014/06/05 | 354 | 363 | 354 | 362 | 284,300 |
2014/06/04 | 352 | 355 | 351 | 355 | 195,100 |
2014/06/03 | 354 | 356 | 351 | 353 | 243,400 |
2014/06/02 | 357 | 358 | 353 | 354 | 127,900 |
2014/05/30 | 353 | 356 | 352 | 355 | 248,000 |
2014/05/29 | 350 | 356 | 350 | 353 | 199,600 |
2014/05/28 | 346 | 354 | 346 | 350 | 331,800 |
2014/05/27 | 344 | 348 | 343 | 345 | 149,200 |
2014/05/26 | 344 | 345 | 341 | 343 | 136,600 |
2014/05/23 | 339 | 340 | 334 | 338 | 113,600 |
2014/05/22 | 331 | 335 | 329 | 335 | 153,600 |
2014/05/21 | 329 | 330 | 327 | 330 | 96,600 |
2014/05/20 | 332 | 336 | 329 | 330 | 142,000 |
2014/05/19 | 334 | 337 | 328 | 329 | 154,900 |
2014/05/16 | 341 | 342 | 331 | 336 | 309,700 |
2014/05/15 | 333 | 348 | 331 | 345 | 505,800 |
2014/05/14 | 340 | 341 | 333 | 334 | 392,900 |
2014/05/13 | 343 | 343 | 338 | 341 | 189,000 |
2014/05/12 | 343 | 349 | 336 | 336 | 226,300 |
2014/05/09 | 343 | 349 | 339 | 341 | 280,100 |
2014/05/08 | 352 | 352 | 340 | 341 | 265,600 |
2014/05/07 | 357 | 358 | 350 | 350 | 206,600 |
2014/05/02 | 360 | 365 | 358 | 362 | 108,600 |
2014/05/01 | 360 | 366 | 347 | 360 | 482,000 |
2014/04/30 | 368 | 369 | 361 | 362 | 107,200 |
2014/04/28 | 369 | 370 | 363 | 366 | 142,300 |
2014/04/25 | 368 | 375 | 363 | 374 | 450,800 |
2014/04/24 | 365 | 371 | 362 | 365 | 306,100 |
2014/04/23 | 361 | 368 | 359 | 364 | 204,500 |
2014/04/22 | 360 | 367 | 357 | 359 | 196,900 |
2014/04/21 | 358 | 366 | 358 | 360 | 235,000 |
2014/04/18 | 359 | 362 | 356 | 362 | 125,800 |
2014/04/17 | 356 | 362 | 355 | 358 | 119,400 |
2014/04/16 | 347 | 357 | 347 | 356 | 118,500 |
2014/04/15 | 345 | 349 | 342 | 347 | 147,700 |
2014/04/14 | 342 | 347 | 338 | 342 | 121,900 |
2014/04/11 | 339 | 345 | 337 | 343 | 198,900 |
2014/04/10 | 352 | 360 | 348 | 348 | 347,400 |
2014/04/09 | 355 | 356 | 348 | 348 | 206,000 |
2014/04/08 | 362 | 363 | 354 | 358 | 197,900 |
2014/04/07 | 367 | 372 | 364 | 365 | 229,300 |
2014/04/04 | 369 | 377 | 367 | 372 | 410,600 |
2014/04/03 | 369 | 372 | 366 | 369 | 265,400 |
2014/04/02 | 374 | 375 | 368 | 368 | 298,300 |
2014/04/01 | 365 | 374 | 361 | 373 | 614,400 |
2014/03/31 | 361 | 364 | 358 | 363 | 241,000 |
2014/03/28 | 362 | 363 | 356 | 362 | 217,200 |
2014/03/27 | 355 | 363 | 346 | 362 | 322,300 |
2014/03/26 | 362 | 365 | 359 | 363 | 243,600 |
2014/03/25 | 364 | 365 | 357 | 361 | 484,100 |
2014/03/24 | 335 | 359 | 335 | 358 | 534,300 |
2014/03/20 | 343 | 347 | 334 | 334 | 274,400 |
2014/03/19 | 349 | 352 | 342 | 345 | 305,300 |
2014/03/18 | 350 | 353 | 345 | 351 | 228,400 |
2014/03/17 | 348 | 350 | 338 | 339 | 464,600 |
2014/03/14 | 352 | 357 | 350 | 352 | 608,900 |
2014/03/13 | 358 | 361 | 357 | 360 | 267,400 |
2014/03/12 | 363 | 365 | 359 | 361 | 661,000 |
2014/03/11 | 364 | 371 | 363 | 367 | 851,900 |
2014/03/10 | 350 | 375 | 350 | 366 | 3,690,800 |
2014/03/07 | 342 | 347 | 341 | 342 | 260,200 |
2014/03/06 | 333 | 342 | 328 | 342 | 425,900 |
2014/03/05 | 338 | 341 | 335 | 338 | 224,100 |
2014/03/04 | 329 | 336 | 329 | 335 | 279,400 |
2014/03/03 | 332 | 336 | 325 | 334 | 327,600 |
2014/02/28 | 335 | 337 | 330 | 335 | 319,300 |
2014/02/27 | 340 | 341 | 333 | 335 | 252,700 |
2014/02/26 | 343 | 345 | 339 | 340 | 165,700 |
2014/02/25 | 341 | 348 | 341 | 346 | 303,900 |
2014/02/24 | 340 | 345 | 334 | 337 | 221,900 |
2014/02/21 | 338 | 342 | 336 | 341 | 221,300 |
2014/02/20 | 344 | 345 | 333 | 335 | 382,000 |
2014/02/19 | 350 | 350 | 341 | 342 | 271,500 |
2014/02/18 | 346 | 351 | 342 | 349 | 282,900 |
2014/02/17 | 337 | 353 | 336 | 347 | 378,000 |
2014/02/14 | 342 | 348 | 331 | 336 | 498,100 |
2014/02/13 | 351 | 352 | 340 | 341 | 703,800 |
2014/02/12 | 352 | 353 | 342 | 347 | 726,800 |
2014/02/10 | 365 | 367 | 347 | 348 | 1,319,500 |
2014/02/07 | 379 | 379 | 371 | 379 | 616,800 |
2014/02/06 | 360 | 375 | 358 | 370 | 555,800 |
2014/02/05 | 348 | 360 | 342 | 358 | 594,200 |
2014/02/04 | 350 | 361 | 341 | 345 | 970,300 |
2014/02/03 | 367 | 371 | 359 | 363 | 622,100 |
2014/01/31 | 375 | 376 | 365 | 370 | 657,100 |
2014/01/30 | 363 | 371 | 360 | 370 | 484,100 |
2014/01/29 | 364 | 372 | 363 | 370 | 306,900 |
2014/01/28 | 359 | 368 | 358 | 361 | 391,100 |
2014/01/27 | 356 | 366 | 353 | 360 | 495,300 |
2014/01/24 | 364 | 370 | 360 | 362 | 539,000 |
2014/01/23 | 384 | 385 | 368 | 372 | 667,000 |
2014/01/22 | 373 | 384 | 371 | 382 | 643,500 |
2014/01/21 | 370 | 378 | 370 | 373 | 723,100 |
2014/01/20 | 366 | 368 | 363 | 365 | 426,800 |
2014/01/17 | 360 | 367 | 360 | 365 | 528,600 |
2014/01/16 | 359 | 360 | 354 | 354 | 261,900 |
2014/01/15 | 361 | 361 | 357 | 359 | 220,500 |
2014/01/14 | 361 | 361 | 355 | 357 | 304,800 |
2014/01/10 | 365 | 370 | 363 | 368 | 468,400 |
2014/01/09 | 374 | 375 | 367 | 372 | 267,500 |
2014/01/08 | 367 | 373 | 366 | 373 | 290,400 |
2014/01/07 | 366 | 369 | 362 | 363 | 210,200 |
2014/01/06 | 366 | 369 | 362 | 365 | 362,000 |