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 |
---|---|---|---|---|---|
2017/12/29 | 657 | 662 | 653 | 659 | 257,800 |
2017/12/28 | 658 | 664 | 653 | 656 | 298,200 |
2017/12/27 | 645 | 660 | 643 | 658 | 399,000 |
2017/12/26 | 646 | 652 | 644 | 646 | 351,100 |
2017/12/25 | 646 | 649 | 639 | 646 | 253,100 |
2017/12/22 | 656 | 662 | 646 | 646 | 355,500 |
2017/12/21 | 652 | 662 | 652 | 655 | 462,900 |
2017/12/20 | 669 | 670 | 654 | 656 | 858,800 |
2017/12/19 | 682 | 684 | 665 | 671 | 573,600 |
2017/12/18 | 664 | 682 | 664 | 677 | 865,300 |
2017/12/15 | 662 | 663 | 653 | 659 | 605,400 |
2017/12/14 | 644 | 664 | 644 | 663 | 934,900 |
2017/12/13 | 636 | 641 | 633 | 641 | 423,900 |
2017/12/12 | 636 | 649 | 633 | 633 | 567,800 |
2017/12/11 | 640 | 640 | 626 | 632 | 373,300 |
2017/12/08 | 628 | 640 | 628 | 640 | 464,000 |
2017/12/07 | 615 | 639 | 614 | 636 | 721,500 |
2017/12/06 | 615 | 623 | 608 | 611 | 545,400 |
2017/12/05 | 604 | 617 | 600 | 615 | 497,100 |
2017/12/04 | 622 | 623 | 603 | 606 | 825,400 |
2017/12/01 | 632 | 637 | 626 | 627 | 696,000 |
2017/11/30 | 627 | 629 | 619 | 626 | 567,700 |
2017/11/29 | 618 | 627 | 615 | 625 | 747,700 |
2017/11/28 | 616 | 618 | 610 | 613 | 520,400 |
2017/11/27 | 631 | 631 | 620 | 623 | 508,100 |
2017/11/24 | 630 | 632 | 622 | 628 | 605,000 |
2017/11/22 | 645 | 648 | 636 | 640 | 682,200 |
2017/11/21 | 645 | 649 | 630 | 636 | 848,000 |
2017/11/20 | 618 | 637 | 617 | 634 | 846,000 |
2017/11/17 | 620 | 627 | 616 | 623 | 1,006,800 |
2017/11/16 | 613 | 624 | 605 | 622 | 1,008,800 |
2017/11/15 | 607 | 626 | 607 | 619 | 1,222,700 |
2017/11/14 | 617 | 630 | 613 | 614 | 974,400 |
2017/11/13 | 615 | 619 | 608 | 616 | 808,000 |
2017/11/10 | 583 | 624 | 582 | 620 | 2,871,500 |
2017/11/09 | 590 | 598 | 586 | 588 | 1,089,600 |
2017/11/08 | 589 | 590 | 581 | 587 | 723,000 |
2017/11/07 | 580 | 586 | 573 | 586 | 736,800 |
2017/11/06 | 580 | 595 | 580 | 586 | 792,700 |
2017/11/02 | 574 | 580 | 569 | 580 | 647,600 |
2017/11/01 | 571 | 579 | 560 | 576 | 822,900 |
2017/10/31 | 575 | 580 | 571 | 573 | 562,800 |
2017/10/30 | 585 | 589 | 568 | 577 | 1,735,300 |
2017/10/27 | 540 | 580 | 540 | 576 | 3,831,200 |
2017/10/26 | 515 | 520 | 515 | 520 | 393,100 |
2017/10/25 | 519 | 521 | 514 | 516 | 427,200 |
2017/10/24 | 508 | 519 | 507 | 519 | 447,100 |
2017/10/23 | 512 | 515 | 508 | 510 | 329,400 |
2017/10/20 | 503 | 510 | 501 | 506 | 375,700 |
2017/10/19 | 509 | 511 | 504 | 504 | 279,200 |
2017/10/18 | 513 | 514 | 507 | 508 | 340,800 |
2017/10/17 | 512 | 517 | 512 | 514 | 386,800 |
2017/10/16 | 517 | 522 | 516 | 517 | 511,000 |
2017/10/13 | 511 | 519 | 510 | 517 | 608,900 |
2017/10/12 | 511 | 514 | 508 | 511 | 559,200 |
2017/10/11 | 497 | 508 | 496 | 506 | 632,100 |
2017/10/10 | 488 | 500 | 488 | 497 | 598,600 |
2017/10/06 | 489 | 495 | 487 | 491 | 557,800 |
2017/10/05 | 499 | 499 | 486 | 489 | 794,400 |
2017/10/04 | 507 | 507 | 495 | 499 | 867,900 |
2017/10/03 | 511 | 514 | 506 | 508 | 435,600 |
2017/10/02 | 522 | 522 | 511 | 511 | 359,600 |
2017/09/29 | 516 | 523 | 514 | 517 | 468,700 |
2017/09/28 | 517 | 523 | 510 | 520 | 670,900 |
2017/09/27 | 508 | 518 | 507 | 518 | 863,800 |
2017/09/26 | 489 | 503 | 489 | 503 | 697,100 |
2017/09/25 | 490 | 491 | 486 | 488 | 299,300 |
2017/09/22 | 491 | 491 | 485 | 486 | 368,300 |
2017/09/21 | 489 | 494 | 489 | 491 | 447,200 |
2017/09/20 | 485 | 487 | 482 | 484 | 803,900 |
2017/09/19 | 485 | 487 | 480 | 487 | 567,500 |
2017/09/15 | 481 | 484 | 479 | 483 | 467,400 |
2017/09/14 | 492 | 496 | 484 | 485 | 563,900 |
2017/09/13 | 490 | 492 | 485 | 491 | 485,100 |
2017/09/12 | 485 | 492 | 485 | 488 | 492,200 |
2017/09/11 | 485 | 487 | 480 | 481 | 334,700 |
2017/09/08 | 484 | 488 | 476 | 482 | 551,500 |
2017/09/07 | 486 | 492 | 479 | 487 | 544,100 |
2017/09/06 | 469 | 480 | 466 | 478 | 414,100 |
2017/09/05 | 486 | 489 | 473 | 474 | 659,100 |
2017/09/04 | 497 | 497 | 486 | 486 | 325,500 |
2017/09/01 | 498 | 502 | 495 | 500 | 638,300 |
2017/08/31 | 495 | 499 | 491 | 493 | 466,600 |
2017/08/30 | 488 | 493 | 486 | 493 | 522,700 |
2017/08/29 | 476 | 485 | 476 | 484 | 407,200 |
2017/08/28 | 480 | 482 | 472 | 479 | 291,600 |
2017/08/25 | 481 | 481 | 474 | 477 | 469,100 |
2017/08/24 | 482 | 486 | 476 | 478 | 419,100 |
2017/08/23 | 487 | 489 | 483 | 483 | 390,200 |
2017/08/22 | 485 | 486 | 479 | 481 | 323,100 |
2017/08/21 | 481 | 489 | 481 | 488 | 410,400 |
2017/08/18 | 488 | 488 | 478 | 482 | 555,500 |
2017/08/17 | 486 | 491 | 484 | 491 | 483,600 |
2017/08/16 | 497 | 498 | 489 | 490 | 373,300 |
2017/08/15 | 500 | 506 | 493 | 493 | 441,400 |
2017/08/14 | 495 | 500 | 492 | 492 | 616,100 |
2017/08/10 | 523 | 524 | 498 | 501 | 1,268,300 |
2017/08/09 | 523 | 535 | 521 | 532 | 1,499,100 |
2017/08/08 | 510 | 530 | 506 | 528 | 2,164,800 |
2017/08/07 | 493 | 506 | 492 | 503 | 1,209,100 |
2017/08/04 | 484 | 492 | 484 | 487 | 724,300 |
2017/08/03 | 480 | 488 | 480 | 486 | 666,100 |
2017/08/02 | 480 | 484 | 475 | 479 | 598,700 |
2017/08/01 | 475 | 479 | 473 | 479 | 700,500 |
2017/07/31 | 474 | 474 | 469 | 472 | 432,200 |
2017/07/28 | 463 | 471 | 463 | 469 | 364,500 |
2017/07/27 | 468 | 472 | 464 | 467 | 534,600 |
2017/07/26 | 476 | 476 | 467 | 467 | 545,800 |
2017/07/25 | 470 | 477 | 469 | 476 | 918,800 |
2017/07/24 | 465 | 470 | 461 | 469 | 492,100 |
2017/07/21 | 464 | 468 | 458 | 467 | 674,500 |
2017/07/20 | 458 | 465 | 458 | 461 | 470,600 |
2017/07/19 | 451 | 458 | 451 | 457 | 428,000 |
2017/07/18 | 452 | 455 | 449 | 453 | 385,500 |
2017/07/14 | 452 | 456 | 451 | 452 | 438,800 |
2017/07/13 | 457 | 459 | 454 | 455 | 342,400 |
2017/07/12 | 454 | 458 | 451 | 455 | 607,500 |
2017/07/11 | 446 | 460 | 446 | 456 | 638,400 |
2017/07/10 | 451 | 457 | 449 | 450 | 648,100 |
2017/07/07 | 453 | 457 | 446 | 447 | 716,700 |
2017/07/06 | 459 | 463 | 456 | 459 | 739,900 |
2017/07/05 | 452 | 464 | 448 | 460 | 1,303,800 |
2017/07/04 | 455 | 457 | 448 | 450 | 754,900 |
2017/07/03 | 448 | 457 | 447 | 455 | 1,123,900 |
2017/06/30 | 442 | 444 | 437 | 443 | 741,100 |
2017/06/29 | 430 | 448 | 430 | 447 | 1,465,000 |
2017/06/28 | 422 | 427 | 420 | 424 | 423,700 |
2017/06/27 | 428 | 428 | 422 | 423 | 340,800 |
2017/06/26 | 429 | 430 | 424 | 424 | 264,300 |
2017/06/23 | 431 | 431 | 427 | 428 | 547,900 |
2017/06/22 | 436 | 437 | 430 | 431 | 663,000 |
2017/06/21 | 430 | 443 | 429 | 436 | 1,277,500 |
2017/06/20 | 427 | 433 | 427 | 431 | 981,700 |
2017/06/19 | 426 | 430 | 424 | 426 | 486,700 |
2017/06/16 | 426 | 429 | 421 | 423 | 772,300 |
2017/06/15 | 419 | 428 | 419 | 427 | 732,800 |
2017/06/14 | 420 | 426 | 419 | 423 | 663,200 |
2017/06/13 | 420 | 422 | 418 | 420 | 335,700 |
2017/06/12 | 410 | 421 | 410 | 420 | 426,800 |
2017/06/09 | 413 | 416 | 409 | 410 | 544,600 |
2017/06/08 | 417 | 418 | 414 | 416 | 392,100 |
2017/06/07 | 422 | 422 | 415 | 419 | 475,400 |
2017/06/06 | 425 | 425 | 421 | 423 | 355,600 |
2017/06/05 | 421 | 425 | 418 | 423 | 525,700 |
2017/06/02 | 421 | 424 | 416 | 423 | 719,200 |
2017/06/01 | 416 | 422 | 416 | 419 | 600,700 |
2017/05/31 | 414 | 416 | 411 | 415 | 740,300 |
2017/05/30 | 415 | 418 | 413 | 417 | 383,600 |
2017/05/29 | 417 | 420 | 414 | 418 | 370,800 |
2017/05/26 | 424 | 425 | 418 | 418 | 496,100 |
2017/05/25 | 422 | 425 | 421 | 425 | 288,400 |
2017/05/24 | 423 | 426 | 421 | 422 | 1,177,400 |
2017/05/23 | 423 | 424 | 420 | 420 | 550,500 |
2017/05/22 | 419 | 423 | 419 | 422 | 511,500 |
2017/05/19 | 416 | 422 | 416 | 421 | 380,100 |
2017/05/18 | 411 | 419 | 411 | 419 | 567,100 |
2017/05/17 | 417 | 421 | 416 | 420 | 427,000 |
2017/05/16 | 421 | 423 | 417 | 422 | 738,100 |
2017/05/15 | 415 | 424 | 415 | 424 | 744,300 |
2017/05/12 | 417 | 424 | 413 | 419 | 811,700 |
2017/05/11 | 416 | 418 | 414 | 418 | 218,000 |
2017/05/10 | 416 | 419 | 414 | 416 | 400,800 |
2017/05/09 | 419 | 420 | 415 | 417 | 669,400 |
2017/05/08 | 411 | 418 | 410 | 417 | 702,200 |
2017/05/02 | 404 | 411 | 404 | 410 | 372,500 |
2017/05/01 | 401 | 407 | 401 | 405 | 346,300 |
2017/04/28 | 396 | 403 | 394 | 401 | 391,600 |
2017/04/27 | 397 | 399 | 396 | 397 | 153,800 |
2017/04/26 | 394 | 400 | 391 | 399 | 393,100 |
2017/04/25 | 392 | 394 | 391 | 392 | 339,900 |
2017/04/24 | 388 | 393 | 386 | 391 | 255,900 |
2017/04/21 | 384 | 386 | 381 | 384 | 222,500 |
2017/04/20 | 377 | 382 | 376 | 380 | 275,800 |
2017/04/19 | 381 | 382 | 375 | 376 | 481,500 |
2017/04/18 | 377 | 386 | 377 | 383 | 373,100 |
2017/04/17 | 371 | 375 | 370 | 374 | 215,600 |
2017/04/14 | 373 | 374 | 370 | 372 | 435,500 |
2017/04/13 | 380 | 380 | 374 | 375 | 621,500 |
2017/04/12 | 385 | 385 | 382 | 382 | 285,500 |
2017/04/11 | 387 | 389 | 385 | 388 | 326,000 |
2017/04/10 | 385 | 389 | 385 | 387 | 359,100 |
2017/04/07 | 382 | 388 | 381 | 383 | 641,600 |
2017/04/06 | 390 | 390 | 381 | 382 | 601,500 |
2017/04/05 | 392 | 394 | 388 | 389 | 359,200 |
2017/04/04 | 396 | 396 | 386 | 390 | 707,800 |
2017/04/03 | 400 | 401 | 394 | 397 | 536,000 |
2017/03/31 | 404 | 408 | 400 | 400 | 520,100 |
2017/03/30 | 408 | 409 | 401 | 403 | 695,400 |
2017/03/29 | 412 | 412 | 407 | 410 | 573,200 |
2017/03/28 | 418 | 419 | 416 | 418 | 554,500 |
2017/03/27 | 420 | 420 | 415 | 417 | 475,400 |
2017/03/24 | 418 | 420 | 416 | 420 | 472,000 |
2017/03/23 | 417 | 418 | 414 | 418 | 502,100 |
2017/03/22 | 416 | 419 | 416 | 416 | 373,700 |
2017/03/21 | 417 | 422 | 417 | 421 | 384,200 |
2017/03/17 | 419 | 420 | 417 | 419 | 327,600 |
2017/03/16 | 421 | 422 | 419 | 419 | 475,500 |
2017/03/15 | 424 | 425 | 421 | 422 | 246,900 |
2017/03/14 | 425 | 426 | 422 | 423 | 420,000 |
2017/03/13 | 428 | 428 | 423 | 424 | 483,000 |
2017/03/10 | 427 | 430 | 424 | 427 | 668,100 |
2017/03/09 | 423 | 427 | 421 | 425 | 495,100 |
2017/03/08 | 419 | 423 | 418 | 421 | 361,700 |
2017/03/07 | 418 | 421 | 418 | 419 | 206,600 |
2017/03/06 | 419 | 421 | 418 | 420 | 212,100 |
2017/03/03 | 420 | 420 | 416 | 420 | 477,100 |
2017/03/02 | 420 | 423 | 419 | 422 | 428,600 |
2017/03/01 | 417 | 419 | 414 | 419 | 389,300 |
2017/02/28 | 420 | 423 | 417 | 417 | 441,800 |
2017/02/27 | 424 | 424 | 418 | 418 | 442,500 |
2017/02/24 | 424 | 427 | 423 | 425 | 694,300 |
2017/02/23 | 421 | 427 | 421 | 426 | 706,900 |
2017/02/22 | 427 | 427 | 419 | 422 | 594,200 |
2017/02/21 | 424 | 427 | 422 | 427 | 649,100 |
2017/02/20 | 423 | 425 | 420 | 424 | 510,800 |
2017/02/17 | 421 | 424 | 418 | 423 | 487,300 |
2017/02/16 | 424 | 425 | 421 | 423 | 574,900 |
2017/02/15 | 424 | 425 | 421 | 423 | 625,200 |
2017/02/14 | 422 | 424 | 419 | 420 | 782,000 |
2017/02/13 | 410 | 420 | 407 | 420 | 808,200 |
2017/02/10 | 400 | 408 | 400 | 407 | 1,134,700 |
2017/02/09 | 400 | 401 | 396 | 398 | 529,300 |
2017/02/08 | 402 | 402 | 399 | 401 | 477,700 |
2017/02/07 | 403 | 404 | 401 | 402 | 374,000 |
2017/02/06 | 405 | 405 | 401 | 403 | 325,700 |
2017/02/03 | 403 | 405 | 400 | 402 | 691,300 |
2017/02/02 | 407 | 410 | 402 | 402 | 537,300 |
2017/02/01 | 406 | 409 | 404 | 408 | 525,800 |
2017/01/31 | 408 | 412 | 406 | 408 | 642,700 |
2017/01/30 | 412 | 414 | 408 | 410 | 510,700 |
2017/01/27 | 414 | 416 | 412 | 414 | 439,000 |
2017/01/26 | 411 | 413 | 409 | 411 | 354,000 |
2017/01/25 | 410 | 411 | 405 | 407 | 583,300 |
2017/01/24 | 406 | 408 | 404 | 407 | 484,100 |
2017/01/23 | 409 | 409 | 403 | 406 | 537,400 |
2017/01/20 | 408 | 411 | 406 | 409 | 444,100 |
2017/01/19 | 411 | 412 | 406 | 408 | 650,400 |
2017/01/18 | 409 | 410 | 405 | 409 | 738,200 |
2017/01/17 | 414 | 415 | 410 | 410 | 752,200 |
2017/01/16 | 421 | 421 | 414 | 416 | 536,600 |
2017/01/13 | 421 | 424 | 417 | 423 | 756,200 |
2017/01/12 | 418 | 421 | 414 | 416 | 563,900 |
2017/01/11 | 421 | 421 | 417 | 420 | 523,300 |
2017/01/10 | 425 | 428 | 419 | 422 | 651,100 |
2017/01/06 | 420 | 427 | 420 | 423 | 565,700 |
2017/01/05 | 419 | 422 | 417 | 421 | 571,900 |
2017/01/04 | 414 | 420 | 413 | 418 | 990,000 |