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 |
---|---|---|---|---|---|
2015/12/30 | 551 | 554 | 548 | 553 | 250,700 |
2015/12/29 | 541 | 551 | 531 | 550 | 492,800 |
2015/12/28 | 533 | 542 | 528 | 540 | 311,800 |
2015/12/25 | 527 | 543 | 526 | 532 | 718,900 |
2015/12/24 | 534 | 539 | 522 | 522 | 371,300 |
2015/12/22 | 519 | 535 | 519 | 533 | 434,800 |
2015/12/21 | 528 | 529 | 513 | 518 | 276,700 |
2015/12/18 | 528 | 537 | 525 | 527 | 446,000 |
2015/12/17 | 525 | 530 | 523 | 530 | 348,700 |
2015/12/16 | 520 | 521 | 515 | 519 | 247,200 |
2015/12/15 | 518 | 524 | 514 | 514 | 622,000 |
2015/12/14 | 509 | 519 | 506 | 518 | 370,000 |
2015/12/11 | 521 | 525 | 514 | 518 | 506,500 |
2015/12/10 | 517 | 529 | 517 | 520 | 465,600 |
2015/12/09 | 531 | 532 | 513 | 519 | 881,700 |
2015/12/08 | 534 | 540 | 532 | 534 | 377,200 |
2015/12/07 | 539 | 545 | 535 | 537 | 283,300 |
2015/12/04 | 542 | 543 | 535 | 537 | 410,700 |
2015/12/03 | 543 | 554 | 543 | 547 | 474,400 |
2015/12/02 | 538 | 544 | 537 | 542 | 374,800 |
2015/12/01 | 535 | 537 | 532 | 537 | 336,500 |
2015/11/30 | 535 | 536 | 531 | 534 | 484,600 |
2015/11/27 | 535 | 539 | 531 | 537 | 419,300 |
2015/11/26 | 533 | 542 | 533 | 535 | 714,700 |
2015/11/25 | 545 | 545 | 531 | 533 | 873,500 |
2015/11/24 | 549 | 550 | 543 | 546 | 607,800 |
2015/11/20 | 541 | 549 | 539 | 547 | 589,500 |
2015/11/19 | 553 | 554 | 536 | 540 | 917,900 |
2015/11/18 | 553 | 555 | 545 | 549 | 497,300 |
2015/11/17 | 557 | 562 | 542 | 548 | 946,100 |
2015/11/16 | 555 | 558 | 551 | 554 | 433,600 |
2015/11/13 | 551 | 562 | 549 | 559 | 657,200 |
2015/11/12 | 562 | 567 | 548 | 553 | 912,900 |
2015/11/11 | 555 | 567 | 548 | 554 | 936,700 |
2015/11/10 | 549 | 558 | 549 | 551 | 425,000 |
2015/11/09 | 550 | 561 | 550 | 554 | 541,300 |
2015/11/06 | 545 | 550 | 541 | 550 | 405,900 |
2015/11/05 | 540 | 549 | 533 | 546 | 1,024,300 |
2015/11/04 | 560 | 565 | 529 | 532 | 964,400 |
2015/11/02 | 553 | 556 | 548 | 551 | 493,600 |
2015/10/30 | 562 | 572 | 554 | 560 | 852,200 |
2015/10/29 | 555 | 566 | 554 | 563 | 1,228,500 |
2015/10/28 | 556 | 564 | 545 | 548 | 1,133,300 |
2015/10/27 | 537 | 544 | 534 | 536 | 378,900 |
2015/10/26 | 556 | 557 | 536 | 537 | 569,400 |
2015/10/23 | 560 | 565 | 549 | 550 | 615,800 |
2015/10/22 | 552 | 561 | 548 | 551 | 510,800 |
2015/10/21 | 545 | 560 | 543 | 552 | 528,000 |
2015/10/20 | 558 | 561 | 545 | 548 | 458,000 |
2015/10/19 | 550 | 567 | 546 | 558 | 1,052,100 |
2015/10/16 | 554 | 561 | 542 | 545 | 556,400 |
2015/10/15 | 536 | 553 | 533 | 550 | 485,500 |
2015/10/14 | 548 | 548 | 529 | 534 | 492,900 |
2015/10/13 | 545 | 565 | 545 | 550 | 943,800 |
2015/10/09 | 527 | 545 | 525 | 543 | 823,600 |
2015/10/08 | 521 | 529 | 515 | 525 | 427,100 |
2015/10/07 | 526 | 526 | 515 | 521 | 455,800 |
2015/10/06 | 530 | 535 | 521 | 523 | 358,300 |
2015/10/05 | 535 | 535 | 523 | 527 | 238,200 |
2015/10/02 | 522 | 531 | 519 | 529 | 327,900 |
2015/10/01 | 527 | 532 | 518 | 521 | 368,600 |
2015/09/30 | 520 | 528 | 509 | 523 | 403,100 |
2015/09/29 | 530 | 531 | 510 | 510 | 528,600 |
2015/09/28 | 529 | 540 | 522 | 537 | 646,400 |
2015/09/25 | 524 | 528 | 513 | 524 | 365,500 |
2015/09/24 | 520 | 524 | 517 | 518 | 427,100 |
2015/09/18 | 528 | 534 | 520 | 525 | 706,800 |
2015/09/17 | 521 | 535 | 516 | 532 | 691,500 |
2015/09/16 | 525 | 526 | 511 | 513 | 392,600 |
2015/09/15 | 532 | 533 | 520 | 522 | 513,300 |
2015/09/14 | 515 | 545 | 512 | 539 | 1,403,100 |
2015/09/11 | 506 | 517 | 505 | 511 | 471,200 |
2015/09/10 | 502 | 519 | 493 | 516 | 772,500 |
2015/09/09 | 500 | 507 | 494 | 505 | 872,300 |
2015/09/08 | 486 | 497 | 480 | 481 | 761,600 |
2015/09/07 | 495 | 507 | 486 | 494 | 546,000 |
2015/09/04 | 504 | 513 | 493 | 502 | 1,032,500 |
2015/09/03 | 517 | 521 | 497 | 497 | 810,100 |
2015/09/02 | 506 | 527 | 500 | 512 | 618,700 |
2015/09/01 | 536 | 541 | 519 | 520 | 1,036,300 |
2015/08/31 | 533 | 536 | 524 | 535 | 875,400 |
2015/08/28 | 535 | 542 | 521 | 524 | 1,388,900 |
2015/08/27 | 503 | 528 | 501 | 519 | 1,585,100 |
2015/08/26 | 478 | 496 | 475 | 491 | 941,500 |
2015/08/25 | 465 | 496 | 456 | 471 | 1,589,100 |
2015/08/24 | 498 | 508 | 479 | 480 | 1,197,100 |
2015/08/21 | 521 | 532 | 513 | 514 | 843,700 |
2015/08/20 | 524 | 542 | 524 | 534 | 764,000 |
2015/08/19 | 541 | 544 | 532 | 534 | 864,300 |
2015/08/18 | 546 | 551 | 539 | 548 | 822,100 |
2015/08/17 | 548 | 552 | 545 | 550 | 946,200 |
2015/08/14 | 550 | 553 | 545 | 546 | 1,071,500 |
2015/08/13 | 540 | 550 | 533 | 546 | 1,623,200 |
2015/08/12 | 532 | 550 | 532 | 540 | 2,073,100 |
2015/08/11 | 540 | 544 | 535 | 539 | 1,623,800 |
2015/08/10 | 520 | 545 | 520 | 540 | 2,209,700 |
2015/08/07 | 500 | 530 | 499 | 523 | 3,676,300 |
2015/08/06 | 483 | 522 | 483 | 514 | 5,359,300 |
2015/08/05 | 459 | 482 | 458 | 480 | 1,039,200 |
2015/08/04 | 467 | 467 | 452 | 455 | 815,000 |
2015/08/03 | 472 | 476 | 463 | 463 | 383,900 |
2015/07/31 | 474 | 482 | 470 | 473 | 502,800 |
2015/07/30 | 475 | 476 | 468 | 471 | 434,800 |
2015/07/29 | 469 | 475 | 463 | 474 | 567,300 |
2015/07/28 | 473 | 473 | 465 | 469 | 456,900 |
2015/07/27 | 485 | 486 | 475 | 476 | 741,300 |
2015/07/24 | 481 | 487 | 477 | 482 | 670,600 |
2015/07/23 | 483 | 483 | 477 | 479 | 344,700 |
2015/07/22 | 475 | 480 | 475 | 478 | 212,500 |
2015/07/21 | 481 | 484 | 475 | 478 | 359,300 |
2015/07/17 | 474 | 481 | 474 | 480 | 352,300 |
2015/07/16 | 475 | 481 | 473 | 475 | 636,000 |
2015/07/15 | 478 | 487 | 473 | 475 | 1,038,600 |
2015/07/14 | 468 | 475 | 467 | 470 | 623,400 |
2015/07/13 | 447 | 462 | 447 | 460 | 483,100 |
2015/07/10 | 456 | 463 | 447 | 448 | 636,600 |
2015/07/09 | 451 | 455 | 426 | 453 | 1,016,800 |
2015/07/08 | 471 | 472 | 456 | 457 | 734,800 |
2015/07/07 | 477 | 478 | 473 | 474 | 304,700 |
2015/07/06 | 476 | 479 | 472 | 472 | 431,800 |
2015/07/03 | 484 | 486 | 480 | 485 | 630,600 |
2015/07/02 | 480 | 487 | 478 | 484 | 606,800 |
2015/07/01 | 461 | 476 | 461 | 476 | 533,200 |
2015/06/30 | 456 | 465 | 455 | 461 | 634,200 |
2015/06/29 | 456 | 462 | 455 | 458 | 616,500 |
2015/06/26 | 477 | 477 | 466 | 473 | 412,700 |
2015/06/25 | 476 | 480 | 476 | 476 | 618,500 |
2015/06/24 | 478 | 482 | 471 | 474 | 704,000 |
2015/06/23 | 466 | 472 | 465 | 470 | 762,800 |
2015/06/22 | 468 | 469 | 461 | 466 | 724,000 |
2015/06/19 | 462 | 467 | 462 | 467 | 366,300 |
2015/06/18 | 474 | 474 | 462 | 463 | 566,800 |
2015/06/17 | 481 | 481 | 474 | 475 | 354,300 |
2015/06/16 | 476 | 483 | 476 | 481 | 316,000 |
2015/06/15 | 483 | 483 | 477 | 480 | 279,100 |
2015/06/12 | 486 | 486 | 480 | 483 | 604,000 |
2015/06/11 | 488 | 494 | 486 | 487 | 1,411,200 |
2015/06/10 | 486 | 489 | 483 | 484 | 679,200 |
2015/06/09 | 488 | 495 | 483 | 485 | 2,031,700 |
2015/06/08 | 480 | 489 | 478 | 487 | 1,061,400 |
2015/06/05 | 482 | 482 | 471 | 476 | 1,001,500 |
2015/06/04 | 490 | 490 | 482 | 485 | 1,025,300 |
2015/06/03 | 477 | 490 | 476 | 486 | 1,795,800 |
2015/06/02 | 477 | 479 | 472 | 477 | 1,069,500 |
2015/06/01 | 459 | 478 | 459 | 477 | 1,908,600 |
2015/05/29 | 455 | 458 | 455 | 457 | 632,300 |
2015/05/28 | 454 | 462 | 454 | 457 | 826,900 |
2015/05/27 | 455 | 457 | 454 | 456 | 404,900 |
2015/05/26 | 457 | 458 | 453 | 457 | 562,700 |
2015/05/25 | 456 | 458 | 453 | 457 | 435,200 |
2015/05/22 | 455 | 455 | 452 | 452 | 396,900 |
2015/05/21 | 455 | 456 | 450 | 455 | 844,300 |
2015/05/20 | 452 | 457 | 448 | 456 | 1,035,000 |
2015/05/19 | 455 | 457 | 451 | 451 | 896,900 |
2015/05/18 | 455 | 459 | 453 | 458 | 648,700 |
2015/05/15 | 463 | 463 | 453 | 454 | 662,500 |
2015/05/14 | 456 | 467 | 453 | 462 | 923,900 |
2015/05/13 | 454 | 477 | 454 | 464 | 1,434,900 |
2015/05/12 | 453 | 458 | 452 | 454 | 474,700 |
2015/05/11 | 460 | 462 | 455 | 456 | 377,200 |
2015/05/08 | 453 | 458 | 453 | 455 | 387,400 |
2015/05/07 | 456 | 458 | 452 | 453 | 681,900 |
2015/05/01 | 463 | 465 | 457 | 463 | 723,500 |
2015/04/30 | 467 | 469 | 463 | 464 | 777,800 |
2015/04/28 | 470 | 476 | 466 | 471 | 754,700 |
2015/04/27 | 480 | 483 | 473 | 475 | 1,091,700 |
2015/04/24 | 466 | 475 | 466 | 473 | 605,900 |
2015/04/23 | 469 | 469 | 463 | 465 | 581,200 |
2015/04/22 | 469 | 474 | 465 | 467 | 562,700 |
2015/04/21 | 469 | 470 | 466 | 468 | 273,300 |
2015/04/20 | 470 | 473 | 467 | 469 | 352,000 |
2015/04/17 | 476 | 479 | 471 | 471 | 466,200 |
2015/04/16 | 481 | 482 | 473 | 480 | 506,700 |
2015/04/15 | 484 | 485 | 478 | 481 | 698,900 |
2015/04/14 | 468 | 488 | 465 | 487 | 1,428,800 |
2015/04/13 | 466 | 469 | 459 | 464 | 535,200 |
2015/04/10 | 465 | 467 | 457 | 466 | 932,400 |
2015/04/09 | 468 | 468 | 462 | 465 | 603,700 |
2015/04/08 | 467 | 470 | 464 | 467 | 756,200 |
2015/04/07 | 466 | 467 | 464 | 466 | 511,300 |
2015/04/06 | 467 | 468 | 463 | 465 | 303,300 |
2015/04/03 | 468 | 471 | 466 | 469 | 445,500 |
2015/04/02 | 469 | 471 | 465 | 467 | 500,700 |
2015/04/01 | 472 | 475 | 464 | 468 | 497,400 |
2015/03/31 | 476 | 483 | 469 | 470 | 800,800 |
2015/03/30 | 470 | 471 | 463 | 469 | 578,500 |
2015/03/27 | 482 | 485 | 470 | 475 | 893,700 |
2015/03/26 | 488 | 489 | 480 | 487 | 945,100 |
2015/03/25 | 481 | 494 | 480 | 493 | 2,179,700 |
2015/03/24 | 470 | 478 | 470 | 478 | 752,700 |
2015/03/23 | 465 | 472 | 465 | 469 | 540,300 |
2015/03/20 | 469 | 472 | 463 | 464 | 999,300 |
2015/03/19 | 469 | 474 | 467 | 472 | 1,524,600 |
2015/03/18 | 487 | 487 | 461 | 468 | 3,416,000 |
2015/03/17 | 490 | 492 | 485 | 486 | 753,900 |
2015/03/16 | 485 | 489 | 485 | 487 | 805,400 |
2015/03/13 | 496 | 497 | 483 | 485 | 2,298,800 |
2015/03/12 | 490 | 499 | 489 | 493 | 7,254,700 |
2015/03/11 | 486 | 496 | 485 | 488 | 2,361,000 |
2015/03/10 | 493 | 494 | 485 | 486 | 1,602,400 |
2015/03/09 | 497 | 498 | 492 | 494 | 1,391,800 |
2015/03/06 | 500 | 501 | 498 | 499 | 1,658,700 |
2015/03/05 | 503 | 512 | 493 | 499 | 7,085,500 |
2015/03/04 | 504 | 509 | 495 | 505 | 6,141,200 |
2015/03/03 | 506 | 519 | 506 | 512 | 1,598,200 |
2015/03/02 | 513 | 515 | 500 | 503 | 2,171,900 |
2015/02/27 | 531 | 534 | 517 | 518 | 1,833,900 |
2015/02/26 | 539 | 540 | 530 | 531 | 1,537,500 |
2015/02/25 | 555 | 557 | 530 | 539 | 3,647,500 |
2015/02/24 | 576 | 598 | 573 | 596 | 1,294,900 |
2015/02/23 | 570 | 574 | 563 | 572 | 731,800 |
2015/02/20 | 560 | 560 | 551 | 558 | 352,700 |
2015/02/19 | 560 | 570 | 556 | 558 | 582,800 |
2015/02/18 | 548 | 559 | 542 | 558 | 760,000 |
2015/02/17 | 536 | 545 | 525 | 540 | 520,800 |
2015/02/16 | 539 | 543 | 536 | 537 | 635,300 |
2015/02/13 | 556 | 557 | 532 | 534 | 1,244,500 |
2015/02/12 | 577 | 583 | 556 | 558 | 959,800 |
2015/02/10 | 595 | 600 | 569 | 572 | 1,417,300 |
2015/02/09 | 573 | 610 | 572 | 605 | 2,900,800 |
2015/02/06 | 552 | 555 | 536 | 537 | 435,900 |
2015/02/05 | 550 | 562 | 548 | 549 | 229,100 |
2015/02/04 | 555 | 559 | 547 | 552 | 317,800 |
2015/02/03 | 561 | 570 | 545 | 547 | 330,200 |
2015/02/02 | 560 | 568 | 555 | 556 | 245,800 |
2015/01/30 | 568 | 574 | 567 | 568 | 332,900 |
2015/01/29 | 571 | 571 | 555 | 558 | 399,500 |
2015/01/28 | 575 | 583 | 569 | 575 | 395,100 |
2015/01/27 | 582 | 594 | 575 | 577 | 603,100 |
2015/01/26 | 567 | 584 | 566 | 580 | 553,500 |
2015/01/23 | 563 | 569 | 555 | 567 | 476,500 |
2015/01/22 | 556 | 566 | 552 | 555 | 417,200 |
2015/01/21 | 555 | 557 | 545 | 552 | 250,200 |
2015/01/20 | 543 | 561 | 533 | 559 | 691,500 |
2015/01/19 | 543 | 543 | 526 | 541 | 348,700 |
2015/01/16 | 539 | 542 | 524 | 537 | 311,300 |
2015/01/15 | 542 | 548 | 536 | 547 | 290,900 |
2015/01/14 | 531 | 548 | 527 | 540 | 690,600 |
2015/01/13 | 525 | 537 | 523 | 529 | 256,000 |
2015/01/09 | 533 | 537 | 526 | 531 | 302,800 |
2015/01/08 | 529 | 541 | 525 | 531 | 516,800 |
2015/01/07 | 514 | 528 | 514 | 519 | 515,600 |
2015/01/06 | 525 | 538 | 519 | 520 | 624,500 |
2015/01/05 | 521 | 543 | 520 | 538 | 1,014,100 |