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 |
---|---|---|---|---|---|
2021/12/30 | 580 | 582 | 579 | 581 | 90,500 |
2021/12/29 | 577 | 584 | 577 | 581 | 83,300 |
2021/12/28 | 574 | 577 | 570 | 576 | 94,400 |
2021/12/27 | 573 | 573 | 567 | 568 | 85,300 |
2021/12/24 | 577 | 577 | 569 | 569 | 55,800 |
2021/12/23 | 574 | 575 | 571 | 575 | 65,400 |
2021/12/22 | 570 | 573 | 566 | 567 | 119,900 |
2021/12/21 | 573 | 573 | 565 | 567 | 168,400 |
2021/12/20 | 573 | 573 | 566 | 566 | 160,200 |
2021/12/17 | 582 | 584 | 574 | 580 | 169,300 |
2021/12/16 | 585 | 585 | 579 | 582 | 135,000 |
2021/12/15 | 579 | 588 | 579 | 579 | 117,300 |
2021/12/14 | 585 | 586 | 579 | 581 | 150,500 |
2021/12/13 | 588 | 590 | 580 | 582 | 165,100 |
2021/12/10 | 591 | 591 | 578 | 580 | 131,700 |
2021/12/09 | 586 | 592 | 582 | 587 | 271,500 |
2021/12/08 | 589 | 593 | 582 | 588 | 299,200 |
2021/12/07 | 566 | 586 | 566 | 586 | 329,700 |
2021/12/06 | 562 | 564 | 553 | 559 | 341,000 |
2021/12/03 | 551 | 560 | 549 | 560 | 320,900 |
2021/12/02 | 536 | 551 | 535 | 550 | 445,300 |
2021/12/01 | 523 | 547 | 523 | 539 | 289,700 |
2021/11/30 | 541 | 553 | 524 | 524 | 563,000 |
2021/11/29 | 541 | 549 | 539 | 539 | 636,800 |
2021/11/26 | 553 | 553 | 543 | 545 | 293,500 |
2021/11/25 | 557 | 558 | 551 | 554 | 194,800 |
2021/11/24 | 560 | 562 | 554 | 554 | 158,800 |
2021/11/22 | 557 | 562 | 551 | 561 | 135,300 |
2021/11/19 | 555 | 557 | 550 | 557 | 111,600 |
2021/11/18 | 555 | 560 | 551 | 554 | 106,000 |
2021/11/17 | 561 | 565 | 555 | 556 | 153,100 |
2021/11/16 | 558 | 562 | 555 | 555 | 137,000 |
2021/11/15 | 573 | 574 | 556 | 560 | 149,900 |
2021/11/12 | 551 | 584 | 551 | 573 | 460,100 |
2021/11/11 | 553 | 558 | 543 | 550 | 289,700 |
2021/11/10 | 562 | 565 | 552 | 556 | 228,500 |
2021/11/09 | 567 | 568 | 562 | 562 | 158,500 |
2021/11/08 | 571 | 572 | 567 | 569 | 66,500 |
2021/11/05 | 574 | 575 | 569 | 570 | 72,400 |
2021/11/04 | 568 | 581 | 568 | 581 | 147,400 |
2021/11/02 | 575 | 578 | 568 | 568 | 116,300 |
2021/11/01 | 577 | 580 | 575 | 578 | 72,300 |
2021/10/29 | 571 | 572 | 567 | 570 | 97,500 |
2021/10/28 | 574 | 577 | 569 | 570 | 173,600 |
2021/10/27 | 582 | 582 | 576 | 577 | 84,900 |
2021/10/26 | 584 | 586 | 579 | 583 | 98,900 |
2021/10/25 | 579 | 584 | 576 | 576 | 139,900 |
2021/10/22 | 576 | 580 | 572 | 578 | 154,100 |
2021/10/21 | 581 | 585 | 576 | 576 | 160,400 |
2021/10/20 | 592 | 592 | 582 | 582 | 179,000 |
2021/10/19 | 588 | 592 | 587 | 590 | 96,600 |
2021/10/18 | 590 | 592 | 581 | 591 | 145,100 |
2021/10/15 | 587 | 590 | 585 | 588 | 72,700 |
2021/10/14 | 588 | 589 | 579 | 586 | 91,600 |
2021/10/13 | 593 | 598 | 589 | 592 | 126,100 |
2021/10/12 | 583 | 593 | 581 | 593 | 128,200 |
2021/10/11 | 600 | 601 | 586 | 593 | 178,500 |
2021/10/08 | 590 | 595 | 590 | 591 | 204,600 |
2021/10/07 | 587 | 592 | 582 | 587 | 256,200 |
2021/10/06 | 583 | 589 | 578 | 583 | 250,100 |
2021/10/05 | 575 | 584 | 574 | 579 | 186,600 |
2021/10/04 | 581 | 584 | 575 | 579 | 158,700 |
2021/10/01 | 583 | 584 | 569 | 571 | 200,500 |
2021/09/30 | 594 | 603 | 587 | 588 | 235,300 |
2021/09/29 | 588 | 595 | 587 | 595 | 285,600 |
2021/09/28 | 589 | 597 | 585 | 596 | 369,600 |
2021/09/27 | 589 | 596 | 586 | 587 | 252,900 |
2021/09/24 | 580 | 588 | 580 | 585 | 334,900 |
2021/09/22 | 573 | 575 | 568 | 570 | 254,300 |
2021/09/21 | 570 | 578 | 568 | 573 | 326,500 |
2021/09/17 | 577 | 582 | 573 | 580 | 294,600 |
2021/09/16 | 579 | 580 | 572 | 577 | 237,700 |
2021/09/15 | 582 | 583 | 573 | 576 | 179,900 |
2021/09/14 | 581 | 590 | 579 | 588 | 306,400 |
2021/09/13 | 572 | 581 | 571 | 581 | 269,600 |
2021/09/10 | 567 | 575 | 567 | 575 | 270,800 |
2021/09/09 | 570 | 574 | 565 | 571 | 212,500 |
2021/09/08 | 569 | 576 | 567 | 576 | 234,400 |
2021/09/07 | 576 | 576 | 567 | 568 | 222,500 |
2021/09/06 | 574 | 575 | 568 | 572 | 189,400 |
2021/09/03 | 553 | 568 | 550 | 564 | 283,400 |
2021/09/02 | 560 | 562 | 553 | 556 | 217,600 |
2021/09/01 | 568 | 571 | 560 | 562 | 217,300 |
2021/08/31 | 558 | 568 | 558 | 564 | 207,400 |
2021/08/30 | 551 | 560 | 551 | 558 | 139,200 |
2021/08/27 | 546 | 551 | 545 | 551 | 123,800 |
2021/08/26 | 541 | 544 | 538 | 543 | 99,400 |
2021/08/25 | 544 | 546 | 539 | 541 | 171,100 |
2021/08/24 | 542 | 549 | 542 | 544 | 212,100 |
2021/08/23 | 535 | 543 | 535 | 535 | 234,100 |
2021/08/20 | 539 | 546 | 533 | 533 | 215,500 |
2021/08/19 | 549 | 549 | 538 | 538 | 236,300 |
2021/08/18 | 544 | 559 | 544 | 553 | 201,200 |
2021/08/17 | 552 | 561 | 547 | 549 | 257,500 |
2021/08/16 | 565 | 565 | 549 | 552 | 287,900 |
2021/08/13 | 572 | 572 | 562 | 562 | 198,900 |
2021/08/12 | 572 | 575 | 564 | 564 | 168,900 |
2021/08/11 | 554 | 566 | 554 | 562 | 232,900 |
2021/08/10 | 553 | 563 | 550 | 553 | 345,200 |
2021/08/06 | 569 | 572 | 553 | 555 | 512,200 |
2021/08/05 | 583 | 583 | 568 | 569 | 322,800 |
2021/08/04 | 595 | 595 | 590 | 593 | 91,100 |
2021/08/03 | 592 | 598 | 590 | 596 | 198,400 |
2021/08/02 | 584 | 595 | 583 | 594 | 147,200 |
2021/07/30 | 587 | 589 | 581 | 584 | 183,400 |
2021/07/29 | 586 | 590 | 583 | 587 | 121,500 |
2021/07/28 | 584 | 585 | 579 | 584 | 108,400 |
2021/07/27 | 593 | 593 | 584 | 587 | 153,700 |
2021/07/26 | 589 | 592 | 582 | 591 | 283,600 |
2021/07/21 | 576 | 580 | 573 | 574 | 178,000 |
2021/07/20 | 566 | 572 | 565 | 569 | 170,600 |
2021/07/19 | 580 | 580 | 570 | 572 | 228,900 |
2021/07/16 | 586 | 594 | 585 | 587 | 125,800 |
2021/07/15 | 593 | 598 | 589 | 594 | 238,100 |
2021/07/14 | 589 | 596 | 586 | 589 | 172,500 |
2021/07/13 | 584 | 590 | 583 | 590 | 270,200 |
2021/07/12 | 578 | 585 | 576 | 580 | 277,700 |
2021/07/09 | 568 | 577 | 566 | 577 | 214,400 |
2021/07/08 | 576 | 580 | 574 | 575 | 106,200 |
2021/07/07 | 574 | 581 | 572 | 575 | 100,400 |
2021/07/06 | 583 | 584 | 580 | 584 | 57,800 |
2021/07/05 | 579 | 585 | 579 | 581 | 88,900 |
2021/07/02 | 576 | 583 | 574 | 582 | 199,800 |
2021/07/01 | 572 | 574 | 568 | 568 | 215,700 |
2021/06/30 | 578 | 579 | 567 | 567 | 110,300 |
2021/06/29 | 574 | 577 | 571 | 574 | 132,100 |
2021/06/28 | 571 | 583 | 571 | 582 | 137,100 |
2021/06/25 | 576 | 577 | 570 | 570 | 129,600 |
2021/06/24 | 569 | 576 | 568 | 572 | 169,300 |
2021/06/23 | 566 | 574 | 561 | 563 | 259,600 |
2021/06/22 | 578 | 578 | 570 | 576 | 139,800 |
2021/06/21 | 563 | 567 | 560 | 560 | 175,900 |
2021/06/18 | 582 | 584 | 570 | 572 | 252,500 |
2021/06/17 | 580 | 587 | 576 | 578 | 206,300 |
2021/06/16 | 584 | 591 | 581 | 587 | 206,800 |
2021/06/15 | 581 | 587 | 577 | 577 | 250,000 |
2021/06/14 | 575 | 585 | 568 | 576 | 334,800 |
2021/06/11 | 569 | 583 | 569 | 576 | 340,300 |
2021/06/10 | 570 | 574 | 568 | 569 | 269,600 |
2021/06/09 | 570 | 580 | 570 | 571 | 217,800 |
2021/06/08 | 568 | 577 | 567 | 571 | 188,900 |
2021/06/07 | 566 | 576 | 564 | 567 | 204,600 |
2021/06/04 | 560 | 566 | 557 | 566 | 242,200 |
2021/06/03 | 565 | 575 | 562 | 562 | 261,800 |
2021/06/02 | 563 | 569 | 559 | 565 | 233,300 |
2021/06/01 | 562 | 566 | 556 | 565 | 252,400 |
2021/05/31 | 567 | 572 | 559 | 560 | 293,400 |
2021/05/28 | 566 | 570 | 555 | 566 | 763,300 |
2021/05/27 | 567 | 569 | 551 | 551 | 602,400 |
2021/05/26 | 574 | 574 | 567 | 570 | 186,800 |
2021/05/25 | 584 | 584 | 577 | 577 | 259,100 |
2021/05/24 | 587 | 593 | 585 | 587 | 253,000 |
2021/05/21 | 583 | 594 | 582 | 586 | 267,700 |
2021/05/20 | 573 | 587 | 571 | 583 | 301,200 |
2021/05/19 | 564 | 577 | 561 | 570 | 306,100 |
2021/05/18 | 574 | 577 | 565 | 573 | 279,300 |
2021/05/17 | 579 | 586 | 570 | 571 | 316,400 |
2021/05/14 | 566 | 588 | 564 | 584 | 434,400 |
2021/05/13 | 540 | 565 | 516 | 552 | 875,600 |
2021/05/12 | 587 | 592 | 571 | 580 | 700,600 |
2021/05/11 | 590 | 593 | 583 | 587 | 318,300 |
2021/05/10 | 598 | 599 | 593 | 593 | 338,300 |
2021/05/07 | 585 | 598 | 583 | 594 | 369,700 |
2021/05/06 | 585 | 593 | 581 | 586 | 359,600 |
2021/04/30 | 586 | 590 | 582 | 585 | 293,600 |
2021/04/28 | 592 | 592 | 582 | 585 | 222,100 |
2021/04/27 | 574 | 597 | 572 | 590 | 657,800 |
2021/04/26 | 578 | 589 | 575 | 577 | 1,010,100 |
2021/04/23 | 551 | 567 | 548 | 564 | 455,900 |
2021/04/22 | 562 | 564 | 556 | 558 | 256,100 |
2021/04/21 | 560 | 560 | 552 | 556 | 363,800 |
2021/04/20 | 574 | 574 | 565 | 568 | 236,200 |
2021/04/19 | 574 | 579 | 572 | 574 | 282,000 |
2021/04/16 | 579 | 579 | 571 | 572 | 170,700 |
2021/04/15 | 572 | 579 | 571 | 574 | 125,800 |
2021/04/14 | 575 | 575 | 568 | 571 | 147,500 |
2021/04/13 | 577 | 580 | 573 | 573 | 148,700 |
2021/04/12 | 574 | 578 | 568 | 577 | 158,300 |
2021/04/09 | 568 | 571 | 565 | 567 | 282,000 |
2021/04/08 | 572 | 575 | 568 | 569 | 219,900 |
2021/04/07 | 569 | 580 | 568 | 579 | 247,100 |
2021/04/06 | 590 | 590 | 574 | 574 | 282,000 |
2021/04/05 | 575 | 589 | 575 | 586 | 358,000 |
2021/04/02 | 575 | 580 | 572 | 572 | 212,300 |
2021/04/01 | 570 | 576 | 566 | 573 | 382,200 |
2021/03/31 | 590 | 590 | 574 | 575 | 375,600 |
2021/03/30 | 583 | 593 | 580 | 591 | 447,500 |
2021/03/29 | 617 | 619 | 597 | 603 | 839,900 |
2021/03/26 | 615 | 615 | 608 | 613 | 351,500 |
2021/03/25 | 603 | 616 | 603 | 610 | 358,700 |
2021/03/24 | 605 | 605 | 591 | 593 | 518,900 |
2021/03/23 | 627 | 627 | 611 | 612 | 550,700 |
2021/03/22 | 619 | 627 | 614 | 623 | 541,900 |
2021/03/19 | 610 | 619 | 605 | 618 | 537,500 |
2021/03/18 | 614 | 616 | 605 | 612 | 376,000 |
2021/03/17 | 608 | 613 | 606 | 613 | 269,100 |
2021/03/16 | 615 | 615 | 604 | 607 | 458,800 |
2021/03/15 | 594 | 613 | 592 | 613 | 693,200 |
2021/03/12 | 592 | 592 | 580 | 588 | 541,600 |
2021/03/11 | 583 | 598 | 577 | 589 | 559,700 |
2021/03/10 | 584 | 584 | 563 | 577 | 734,100 |
2021/03/09 | 599 | 600 | 584 | 587 | 646,600 |
2021/03/08 | 592 | 602 | 583 | 589 | 638,700 |
2021/03/05 | 571 | 586 | 571 | 585 | 396,800 |
2021/03/04 | 571 | 585 | 570 | 574 | 509,900 |
2021/03/03 | 572 | 592 | 568 | 580 | 737,600 |
2021/03/02 | 569 | 576 | 562 | 571 | 671,600 |
2021/03/01 | 554 | 568 | 552 | 568 | 801,900 |
2021/02/26 | 545 | 557 | 541 | 545 | 629,000 |
2021/02/25 | 553 | 554 | 545 | 551 | 403,800 |
2021/02/24 | 550 | 552 | 538 | 540 | 368,600 |
2021/02/22 | 545 | 561 | 545 | 553 | 507,000 |
2021/02/19 | 539 | 555 | 539 | 542 | 434,300 |
2021/02/18 | 572 | 572 | 544 | 554 | 739,900 |
2021/02/17 | 570 | 576 | 565 | 574 | 306,100 |
2021/02/16 | 573 | 582 | 568 | 573 | 501,300 |
2021/02/15 | 562 | 575 | 561 | 568 | 587,200 |
2021/02/12 | 567 | 567 | 556 | 560 | 412,600 |
2021/02/10 | 566 | 572 | 551 | 564 | 802,800 |
2021/02/09 | 546 | 578 | 536 | 576 | 1,465,100 |
2021/02/08 | 539 | 549 | 535 | 546 | 658,400 |
2021/02/05 | 537 | 542 | 533 | 536 | 439,700 |
2021/02/04 | 539 | 539 | 530 | 534 | 361,600 |
2021/02/03 | 527 | 538 | 525 | 538 | 584,800 |
2021/02/02 | 514 | 532 | 511 | 523 | 774,800 |
2021/02/01 | 507 | 516 | 505 | 510 | 728,500 |
2021/01/29 | 521 | 522 | 508 | 514 | 709,500 |
2021/01/28 | 520 | 528 | 514 | 521 | 1,420,500 |
2021/01/27 | 501 | 512 | 500 | 512 | 851,500 |
2021/01/26 | 496 | 506 | 495 | 500 | 612,700 |
2021/01/25 | 495 | 498 | 490 | 495 | 218,600 |
2021/01/22 | 490 | 498 | 489 | 495 | 310,000 |
2021/01/21 | 495 | 500 | 492 | 495 | 464,400 |
2021/01/20 | 494 | 496 | 490 | 494 | 455,600 |
2021/01/19 | 494 | 501 | 491 | 494 | 661,200 |
2021/01/18 | 485 | 494 | 484 | 491 | 226,100 |
2021/01/15 | 496 | 498 | 484 | 489 | 526,700 |
2021/01/14 | 482 | 486 | 476 | 486 | 688,800 |
2021/01/13 | 468 | 482 | 465 | 482 | 535,200 |
2021/01/12 | 460 | 467 | 456 | 466 | 424,600 |
2021/01/08 | 460 | 464 | 455 | 463 | 453,000 |
2021/01/07 | 445 | 462 | 444 | 457 | 598,800 |
2021/01/06 | 436 | 438 | 431 | 438 | 231,700 |
2021/01/05 | 435 | 442 | 428 | 436 | 342,100 |
2021/01/04 | 442 | 444 | 434 | 437 | 293,500 |