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 |
---|---|---|---|---|---|
2016/12/30 | 409 | 412 | 406 | 410 | 527,100 |
2016/12/29 | 414 | 415 | 408 | 410 | 432,600 |
2016/12/28 | 410 | 419 | 410 | 415 | 752,000 |
2016/12/27 | 412 | 415 | 408 | 410 | 845,400 |
2016/12/26 | 415 | 415 | 412 | 413 | 430,100 |
2016/12/22 | 414 | 416 | 409 | 413 | 811,100 |
2016/12/21 | 419 | 421 | 417 | 418 | 757,300 |
2016/12/20 | 411 | 418 | 411 | 417 | 731,600 |
2016/12/19 | 413 | 416 | 411 | 413 | 577,800 |
2016/12/16 | 414 | 418 | 411 | 413 | 790,000 |
2016/12/15 | 419 | 420 | 409 | 411 | 671,900 |
2016/12/14 | 418 | 424 | 418 | 421 | 1,072,500 |
2016/12/13 | 412 | 417 | 412 | 416 | 813,500 |
2016/12/12 | 413 | 415 | 409 | 412 | 785,400 |
2016/12/09 | 410 | 413 | 409 | 411 | 582,900 |
2016/12/08 | 414 | 414 | 411 | 413 | 671,600 |
2016/12/07 | 408 | 410 | 407 | 410 | 733,700 |
2016/12/06 | 412 | 412 | 406 | 408 | 383,800 |
2016/12/05 | 410 | 411 | 404 | 405 | 365,800 |
2016/12/02 | 414 | 415 | 408 | 411 | 476,000 |
2016/12/01 | 419 | 419 | 413 | 416 | 805,700 |
2016/11/30 | 406 | 415 | 406 | 413 | 977,800 |
2016/11/29 | 402 | 404 | 401 | 403 | 464,000 |
2016/11/28 | 400 | 403 | 399 | 400 | 854,900 |
2016/11/25 | 406 | 407 | 397 | 400 | 782,100 |
2016/11/24 | 416 | 416 | 403 | 405 | 832,200 |
2016/11/22 | 411 | 415 | 407 | 413 | 759,800 |
2016/11/21 | 403 | 408 | 400 | 407 | 669,100 |
2016/11/18 | 402 | 406 | 399 | 405 | 613,500 |
2016/11/17 | 400 | 404 | 398 | 400 | 363,800 |
2016/11/16 | 403 | 403 | 397 | 400 | 422,800 |
2016/11/15 | 406 | 406 | 395 | 398 | 599,900 |
2016/11/14 | 396 | 408 | 394 | 401 | 555,400 |
2016/11/11 | 399 | 400 | 392 | 392 | 498,900 |
2016/11/10 | 400 | 404 | 392 | 394 | 966,700 |
2016/11/09 | 415 | 416 | 374 | 382 | 1,471,300 |
2016/11/08 | 420 | 421 | 415 | 416 | 379,100 |
2016/11/07 | 424 | 424 | 418 | 420 | 297,700 |
2016/11/04 | 419 | 421 | 414 | 417 | 407,700 |
2016/11/02 | 431 | 431 | 419 | 422 | 749,100 |
2016/11/01 | 436 | 438 | 431 | 437 | 363,300 |
2016/10/31 | 437 | 444 | 435 | 438 | 542,900 |
2016/10/28 | 434 | 441 | 432 | 441 | 702,900 |
2016/10/27 | 434 | 438 | 430 | 431 | 663,900 |
2016/10/26 | 428 | 434 | 428 | 431 | 439,600 |
2016/10/25 | 426 | 431 | 426 | 430 | 400,500 |
2016/10/24 | 423 | 431 | 423 | 429 | 466,900 |
2016/10/21 | 434 | 434 | 422 | 423 | 764,200 |
2016/10/20 | 427 | 437 | 426 | 435 | 738,700 |
2016/10/19 | 422 | 427 | 419 | 425 | 457,200 |
2016/10/18 | 417 | 424 | 417 | 420 | 577,800 |
2016/10/17 | 421 | 422 | 414 | 417 | 728,400 |
2016/10/14 | 424 | 426 | 420 | 424 | 370,600 |
2016/10/13 | 424 | 427 | 422 | 426 | 407,600 |
2016/10/12 | 425 | 429 | 422 | 423 | 598,200 |
2016/10/11 | 428 | 433 | 425 | 429 | 401,300 |
2016/10/07 | 437 | 440 | 427 | 429 | 526,900 |
2016/10/06 | 441 | 441 | 435 | 438 | 409,900 |
2016/10/05 | 444 | 444 | 435 | 437 | 299,700 |
2016/10/04 | 437 | 441 | 433 | 440 | 316,500 |
2016/10/03 | 443 | 443 | 435 | 437 | 339,400 |
2016/09/30 | 440 | 445 | 437 | 437 | 250,100 |
2016/09/29 | 444 | 450 | 440 | 449 | 344,700 |
2016/09/28 | 446 | 447 | 441 | 446 | 265,400 |
2016/09/27 | 430 | 443 | 430 | 443 | 243,600 |
2016/09/26 | 440 | 442 | 436 | 437 | 266,500 |
2016/09/23 | 436 | 439 | 432 | 437 | 320,500 |
2016/09/21 | 426 | 436 | 423 | 435 | 343,200 |
2016/09/20 | 426 | 431 | 419 | 424 | 264,500 |
2016/09/16 | 430 | 433 | 426 | 428 | 321,200 |
2016/09/15 | 430 | 434 | 426 | 430 | 325,500 |
2016/09/14 | 432 | 436 | 430 | 433 | 251,100 |
2016/09/13 | 435 | 438 | 433 | 434 | 214,700 |
2016/09/12 | 431 | 436 | 431 | 432 | 231,900 |
2016/09/09 | 437 | 441 | 436 | 437 | 241,200 |
2016/09/08 | 446 | 446 | 439 | 440 | 262,100 |
2016/09/07 | 437 | 447 | 437 | 446 | 457,900 |
2016/09/06 | 432 | 445 | 432 | 442 | 625,600 |
2016/09/05 | 438 | 440 | 431 | 432 | 500,100 |
2016/09/02 | 430 | 440 | 429 | 433 | 383,200 |
2016/09/01 | 437 | 439 | 429 | 433 | 503,800 |
2016/08/31 | 437 | 440 | 429 | 439 | 569,900 |
2016/08/30 | 436 | 438 | 433 | 436 | 236,100 |
2016/08/29 | 443 | 447 | 435 | 438 | 371,100 |
2016/08/26 | 436 | 443 | 432 | 443 | 550,400 |
2016/08/25 | 443 | 444 | 436 | 438 | 345,400 |
2016/08/24 | 441 | 445 | 435 | 439 | 292,200 |
2016/08/23 | 436 | 445 | 430 | 438 | 670,700 |
2016/08/22 | 429 | 439 | 423 | 435 | 829,600 |
2016/08/19 | 426 | 430 | 415 | 417 | 1,065,400 |
2016/08/18 | 407 | 425 | 407 | 421 | 1,389,100 |
2016/08/17 | 405 | 410 | 402 | 406 | 551,900 |
2016/08/16 | 407 | 408 | 402 | 403 | 802,900 |
2016/08/15 | 414 | 417 | 407 | 408 | 467,800 |
2016/08/12 | 420 | 423 | 412 | 414 | 613,900 |
2016/08/10 | 414 | 428 | 411 | 417 | 1,115,400 |
2016/08/09 | 412 | 423 | 404 | 420 | 1,764,600 |
2016/08/08 | 444 | 445 | 409 | 412 | 2,041,300 |
2016/08/05 | 513 | 522 | 441 | 451 | 2,718,100 |
2016/08/04 | 516 | 520 | 510 | 515 | 379,300 |
2016/08/03 | 509 | 516 | 505 | 513 | 361,700 |
2016/08/02 | 532 | 532 | 521 | 524 | 253,700 |
2016/08/01 | 530 | 533 | 523 | 526 | 413,600 |
2016/07/29 | 525 | 532 | 517 | 530 | 463,100 |
2016/07/28 | 515 | 534 | 510 | 530 | 988,500 |
2016/07/27 | 506 | 516 | 505 | 515 | 572,100 |
2016/07/26 | 495 | 505 | 494 | 501 | 456,900 |
2016/07/25 | 513 | 513 | 502 | 505 | 475,100 |
2016/07/22 | 506 | 510 | 498 | 508 | 626,900 |
2016/07/21 | 507 | 514 | 502 | 514 | 832,800 |
2016/07/20 | 495 | 502 | 489 | 501 | 401,800 |
2016/07/19 | 492 | 495 | 483 | 494 | 510,700 |
2016/07/15 | 490 | 495 | 482 | 484 | 562,200 |
2016/07/14 | 467 | 497 | 464 | 494 | 1,241,400 |
2016/07/13 | 476 | 476 | 460 | 465 | 508,800 |
2016/07/12 | 455 | 472 | 452 | 466 | 1,270,900 |
2016/07/11 | 430 | 449 | 428 | 446 | 484,400 |
2016/07/08 | 426 | 426 | 415 | 417 | 367,100 |
2016/07/07 | 431 | 435 | 426 | 428 | 233,500 |
2016/07/06 | 434 | 439 | 426 | 437 | 349,600 |
2016/07/05 | 443 | 446 | 436 | 441 | 288,900 |
2016/07/04 | 446 | 446 | 437 | 443 | 428,100 |
2016/07/01 | 460 | 460 | 449 | 451 | 461,000 |
2016/06/30 | 450 | 466 | 445 | 462 | 935,900 |
2016/06/29 | 445 | 449 | 437 | 442 | 657,700 |
2016/06/28 | 424 | 440 | 421 | 437 | 661,000 |
2016/06/27 | 395 | 431 | 395 | 430 | 882,700 |
2016/06/24 | 435 | 436 | 379 | 397 | 930,500 |
2016/06/23 | 431 | 433 | 427 | 432 | 602,300 |
2016/06/22 | 441 | 443 | 435 | 438 | 385,500 |
2016/06/21 | 442 | 443 | 435 | 441 | 350,600 |
2016/06/20 | 436 | 451 | 435 | 447 | 522,100 |
2016/06/17 | 426 | 431 | 424 | 428 | 465,100 |
2016/06/16 | 444 | 444 | 422 | 424 | 707,700 |
2016/06/15 | 450 | 453 | 442 | 444 | 376,200 |
2016/06/14 | 452 | 456 | 444 | 449 | 441,700 |
2016/06/13 | 465 | 465 | 453 | 454 | 498,400 |
2016/06/10 | 470 | 472 | 466 | 472 | 298,900 |
2016/06/09 | 472 | 475 | 465 | 473 | 238,700 |
2016/06/08 | 468 | 473 | 465 | 472 | 353,500 |
2016/06/07 | 469 | 472 | 466 | 468 | 265,700 |
2016/06/06 | 467 | 472 | 465 | 471 | 276,200 |
2016/06/03 | 466 | 478 | 466 | 478 | 436,800 |
2016/06/02 | 480 | 480 | 464 | 467 | 734,300 |
2016/06/01 | 499 | 503 | 478 | 483 | 928,100 |
2016/05/31 | 510 | 510 | 501 | 509 | 341,700 |
2016/05/30 | 509 | 515 | 505 | 513 | 223,300 |
2016/05/27 | 512 | 512 | 503 | 505 | 191,700 |
2016/05/26 | 501 | 512 | 501 | 510 | 318,600 |
2016/05/25 | 498 | 502 | 492 | 498 | 360,400 |
2016/05/24 | 492 | 498 | 489 | 492 | 330,400 |
2016/05/23 | 498 | 498 | 485 | 494 | 287,200 |
2016/05/20 | 486 | 498 | 486 | 496 | 365,700 |
2016/05/19 | 488 | 491 | 485 | 489 | 180,100 |
2016/05/18 | 485 | 494 | 483 | 486 | 291,100 |
2016/05/17 | 493 | 494 | 480 | 484 | 355,400 |
2016/05/16 | 488 | 497 | 486 | 490 | 321,800 |
2016/05/13 | 464 | 490 | 461 | 485 | 677,200 |
2016/05/12 | 469 | 482 | 462 | 466 | 565,900 |
2016/05/11 | 485 | 487 | 472 | 476 | 328,300 |
2016/05/10 | 468 | 483 | 467 | 483 | 283,400 |
2016/05/09 | 460 | 465 | 458 | 464 | 253,800 |
2016/05/06 | 459 | 462 | 447 | 456 | 305,600 |
2016/05/02 | 457 | 462 | 452 | 457 | 218,900 |
2016/04/28 | 485 | 487 | 468 | 470 | 255,000 |
2016/04/27 | 478 | 484 | 477 | 481 | 177,900 |
2016/04/26 | 486 | 490 | 474 | 477 | 435,000 |
2016/04/25 | 510 | 510 | 487 | 490 | 454,100 |
2016/04/22 | 500 | 505 | 495 | 502 | 413,500 |
2016/04/21 | 505 | 506 | 501 | 505 | 244,500 |
2016/04/20 | 510 | 514 | 498 | 502 | 328,600 |
2016/04/19 | 517 | 519 | 501 | 506 | 249,500 |
2016/04/18 | 490 | 512 | 488 | 507 | 646,600 |
2016/04/15 | 486 | 496 | 485 | 492 | 297,600 |
2016/04/14 | 480 | 484 | 476 | 484 | 389,500 |
2016/04/13 | 475 | 478 | 472 | 474 | 236,800 |
2016/04/12 | 465 | 474 | 463 | 469 | 232,900 |
2016/04/11 | 462 | 468 | 454 | 466 | 220,000 |
2016/04/08 | 443 | 466 | 441 | 462 | 467,800 |
2016/04/07 | 450 | 464 | 444 | 450 | 438,000 |
2016/04/06 | 445 | 459 | 445 | 453 | 327,400 |
2016/04/05 | 465 | 465 | 450 | 451 | 349,900 |
2016/04/04 | 473 | 478 | 464 | 468 | 534,700 |
2016/04/01 | 492 | 492 | 477 | 477 | 365,000 |
2016/03/31 | 504 | 504 | 491 | 491 | 308,000 |
2016/03/30 | 498 | 505 | 497 | 501 | 297,400 |
2016/03/29 | 499 | 507 | 494 | 500 | 630,400 |
2016/03/28 | 508 | 511 | 499 | 505 | 229,000 |
2016/03/25 | 513 | 516 | 497 | 502 | 280,900 |
2016/03/24 | 508 | 519 | 508 | 509 | 346,300 |
2016/03/23 | 497 | 514 | 497 | 509 | 332,800 |
2016/03/22 | 501 | 506 | 490 | 501 | 397,200 |
2016/03/18 | 502 | 504 | 497 | 501 | 205,900 |
2016/03/17 | 500 | 512 | 498 | 504 | 538,100 |
2016/03/16 | 493 | 500 | 490 | 492 | 236,000 |
2016/03/15 | 498 | 505 | 494 | 498 | 452,500 |
2016/03/14 | 497 | 503 | 494 | 500 | 264,900 |
2016/03/11 | 470 | 493 | 469 | 489 | 764,300 |
2016/03/10 | 470 | 483 | 467 | 478 | 639,600 |
2016/03/09 | 471 | 472 | 458 | 462 | 308,200 |
2016/03/08 | 467 | 475 | 455 | 472 | 611,000 |
2016/03/07 | 466 | 469 | 461 | 461 | 213,200 |
2016/03/04 | 447 | 466 | 445 | 465 | 677,300 |
2016/03/03 | 443 | 456 | 441 | 448 | 503,200 |
2016/03/02 | 445 | 448 | 435 | 446 | 730,400 |
2016/03/01 | 434 | 435 | 425 | 433 | 270,300 |
2016/02/29 | 435 | 445 | 433 | 434 | 633,600 |
2016/02/26 | 438 | 438 | 430 | 435 | 416,000 |
2016/02/25 | 428 | 441 | 426 | 433 | 496,800 |
2016/02/24 | 414 | 423 | 409 | 420 | 302,800 |
2016/02/23 | 425 | 425 | 416 | 419 | 405,100 |
2016/02/22 | 420 | 426 | 415 | 417 | 519,300 |
2016/02/19 | 430 | 432 | 416 | 424 | 496,900 |
2016/02/18 | 437 | 438 | 431 | 433 | 592,800 |
2016/02/17 | 435 | 447 | 421 | 429 | 881,900 |
2016/02/16 | 433 | 448 | 426 | 431 | 1,074,000 |
2016/02/15 | 436 | 449 | 430 | 443 | 829,700 |
2016/02/12 | 430 | 430 | 414 | 419 | 1,472,900 |
2016/02/10 | 538 | 547 | 440 | 449 | 1,684,100 |
2016/02/09 | 522 | 542 | 515 | 532 | 751,500 |
2016/02/08 | 516 | 553 | 512 | 548 | 501,300 |
2016/02/05 | 531 | 537 | 515 | 525 | 370,300 |
2016/02/04 | 529 | 546 | 527 | 541 | 494,100 |
2016/02/03 | 539 | 541 | 529 | 536 | 279,600 |
2016/02/02 | 545 | 556 | 544 | 549 | 305,000 |
2016/02/01 | 540 | 553 | 535 | 546 | 580,800 |
2016/01/29 | 518 | 534 | 515 | 534 | 481,300 |
2016/01/28 | 504 | 517 | 504 | 514 | 249,000 |
2016/01/27 | 509 | 514 | 506 | 511 | 253,600 |
2016/01/26 | 498 | 511 | 491 | 503 | 395,700 |
2016/01/25 | 505 | 509 | 489 | 503 | 578,500 |
2016/01/22 | 488 | 489 | 477 | 489 | 387,000 |
2016/01/21 | 475 | 494 | 466 | 467 | 411,400 |
2016/01/20 | 513 | 514 | 480 | 483 | 464,500 |
2016/01/19 | 509 | 519 | 506 | 512 | 244,500 |
2016/01/18 | 502 | 509 | 499 | 506 | 249,100 |
2016/01/15 | 530 | 531 | 507 | 512 | 575,500 |
2016/01/14 | 505 | 533 | 496 | 526 | 831,300 |
2016/01/13 | 496 | 518 | 496 | 513 | 368,700 |
2016/01/12 | 518 | 518 | 493 | 493 | 345,700 |
2016/01/08 | 534 | 535 | 522 | 524 | 337,000 |
2016/01/07 | 545 | 553 | 537 | 539 | 388,000 |
2016/01/06 | 549 | 556 | 543 | 547 | 516,600 |
2016/01/05 | 541 | 557 | 540 | 554 | 353,000 |
2016/01/04 | 550 | 557 | 543 | 545 | 412,800 |