1890 東洋建設(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-02 | 1,340 | 1,352 | 1,334 | 1,346 | 330,200 | 1,346 |
| 2025-05-01 | 1,338 | 1,347 | 1,335 | 1,340 | 342,500 | 1,340 |
| 2025-04-30 | 1,335 | 1,340 | 1,321 | 1,338 | 327,400 | 1,338 |
| 2025-04-28 | 1,324 | 1,343 | 1,323 | 1,337 | 287,800 | 1,337 |
| 2025-04-25 | 1,326 | 1,335 | 1,323 | 1,329 | 299,100 | 1,329 |
| 2025-04-24 | 1,318 | 1,344 | 1,313 | 1,326 | 608,600 | 1,326 |
| 2025-04-23 | 1,316 | 1,323 | 1,310 | 1,318 | 316,700 | 1,318 |
| 2025-04-22 | 1,298 | 1,312 | 1,295 | 1,311 | 219,900 | 1,311 |
| 2025-04-21 | 1,310 | 1,310 | 1,294 | 1,304 | 168,800 | 1,304 |
| 2025-04-18 | 1,299 | 1,309 | 1,297 | 1,305 | 190,900 | 1,305 |
| 2025-04-17 | 1,295 | 1,306 | 1,293 | 1,293 | 346,300 | 1,293 |
| 2025-04-16 | 1,308 | 1,309 | 1,291 | 1,294 | 308,800 | 1,294 |
| 2025-04-15 | 1,324 | 1,326 | 1,305 | 1,305 | 215,800 | 1,305 |
| 2025-04-14 | 1,312 | 1,323 | 1,308 | 1,320 | 310,300 | 1,320 |
| 2025-04-11 | 1,267 | 1,305 | 1,244 | 1,304 | 638,700 | 1,304 |
| 2025-04-10 | 1,297 | 1,297 | 1,267 | 1,288 | 568,300 | 1,288 |
| 2025-04-09 | 1,240 | 1,248 | 1,221 | 1,242 | 515,400 | 1,242 |
| 2025-04-08 | 1,205 | 1,266 | 1,205 | 1,255 | 852,800 | 1,255 |
| 2025-04-07 | 1,137 | 1,193 | 1,137 | 1,161 | 927,200 | 1,161 |
| 2025-04-04 | 1,256 | 1,265 | 1,215 | 1,233 | 852,800 | 1,233 |
| 2025-04-03 | 1,272 | 1,281 | 1,262 | 1,275 | 620,900 | 1,275 |
| 2025-04-02 | 1,316 | 1,318 | 1,293 | 1,295 | 368,100 | 1,295 |
| 2025-04-01 | 1,330 | 1,338 | 1,314 | 1,317 | 357,300 | 1,317 |
| 2025-03-31 | 1,320 | 1,330 | 1,309 | 1,317 | 497,500 | 1,317 |
| 2025-03-28 | 1,300 | 1,339 | 1,290 | 1,332 | 1,065,900 | 1,332 |
| 2025-03-27 | 1,355 | 1,367 | 1,355 | 1,363 | 795,200 | 1,363 |
| 2025-03-26 | 1,370 | 1,370 | 1,355 | 1,366 | 576,200 | 1,366 |
| 2025-03-25 | 1,375 | 1,375 | 1,360 | 1,367 | 469,900 | 1,367 |
| 2025-03-24 | 1,379 | 1,379 | 1,364 | 1,372 | 539,000 | 1,372 |
| 2025-03-21 | 1,378 | 1,390 | 1,375 | 1,379 | 441,000 | 1,379 |
| 2025-03-19 | 1,352 | 1,376 | 1,352 | 1,372 | 595,500 | 1,372 |
| 2025-03-18 | 1,352 | 1,353 | 1,343 | 1,350 | 350,200 | 1,350 |
| 2025-03-17 | 1,340 | 1,347 | 1,338 | 1,345 | 378,300 | 1,345 |
| 2025-03-14 | 1,338 | 1,343 | 1,334 | 1,335 | 461,900 | 1,335 |
| 2025-03-13 | 1,343 | 1,347 | 1,335 | 1,337 | 376,300 | 1,337 |
| 2025-03-12 | 1,338 | 1,346 | 1,333 | 1,339 | 465,600 | 1,339 |
| 2025-03-11 | 1,340 | 1,341 | 1,326 | 1,337 | 444,100 | 1,337 |
| 2025-03-10 | 1,376 | 1,376 | 1,348 | 1,350 | 373,100 | 1,350 |
| 2025-03-07 | 1,360 | 1,369 | 1,347 | 1,367 | 354,600 | 1,367 |
| 2025-03-06 | 1,374 | 1,377 | 1,359 | 1,363 | 314,500 | 1,363 |
| 2025-03-05 | 1,360 | 1,375 | 1,355 | 1,365 | 319,600 | 1,365 |
| 2025-03-04 | 1,358 | 1,363 | 1,347 | 1,358 | 362,600 | 1,358 |
| 2025-03-03 | 1,347 | 1,360 | 1,345 | 1,359 | 270,300 | 1,359 |
| 2025-02-28 | 1,345 | 1,349 | 1,332 | 1,340 | 422,300 | 1,340 |
| 2025-02-27 | 1,325 | 1,346 | 1,325 | 1,346 | 265,500 | 1,346 |
| 2025-02-26 | 1,330 | 1,332 | 1,314 | 1,328 | 231,500 | 1,328 |
| 2025-02-25 | 1,310 | 1,335 | 1,310 | 1,325 | 335,000 | 1,325 |
| 2025-02-21 | 1,326 | 1,326 | 1,308 | 1,310 | 497,700 | 1,310 |
| 2025-02-20 | 1,340 | 1,340 | 1,325 | 1,333 | 361,200 | 1,333 |
| 2025-02-19 | 1,347 | 1,355 | 1,340 | 1,340 | 264,900 | 1,340 |
| 2025-02-18 | 1,346 | 1,351 | 1,344 | 1,345 | 133,400 | 1,345 |
| 2025-02-17 | 1,347 | 1,351 | 1,340 | 1,340 | 266,600 | 1,340 |
| 2025-02-14 | 1,352 | 1,358 | 1,340 | 1,346 | 444,400 | 1,346 |
| 2025-02-13 | 1,342 | 1,355 | 1,337 | 1,348 | 442,900 | 1,348 |
| 2025-02-12 | 1,403 | 1,414 | 1,322 | 1,336 | 960,600 | 1,336 |
| 2025-02-10 | 1,388 | 1,397 | 1,386 | 1,396 | 271,400 | 1,396 |
| 2025-02-07 | 1,375 | 1,388 | 1,373 | 1,382 | 220,200 | 1,382 |
| 2025-02-06 | 1,372 | 1,383 | 1,370 | 1,383 | 205,600 | 1,383 |
| 2025-02-05 | 1,375 | 1,379 | 1,364 | 1,365 | 245,100 | 1,365 |
| 2025-02-04 | 1,385 | 1,388 | 1,372 | 1,372 | 174,800 | 1,372 |
| 2025-02-03 | 1,395 | 1,395 | 1,379 | 1,380 | 331,900 | 1,380 |
| 2025-01-31 | 1,389 | 1,396 | 1,382 | 1,396 | 165,200 | 1,396 |
| 2025-01-30 | 1,370 | 1,390 | 1,368 | 1,388 | 298,000 | 1,388 |
| 2025-01-29 | 1,370 | 1,376 | 1,364 | 1,372 | 160,300 | 1,372 |
| 2025-01-28 | 1,366 | 1,374 | 1,363 | 1,367 | 219,800 | 1,367 |
| 2025-01-27 | 1,363 | 1,374 | 1,360 | 1,368 | 191,300 | 1,368 |
| 2025-01-24 | 1,350 | 1,359 | 1,350 | 1,352 | 198,500 | 1,352 |
| 2025-01-23 | 1,350 | 1,354 | 1,344 | 1,350 | 238,300 | 1,350 |
| 2025-01-22 | 1,340 | 1,350 | 1,331 | 1,350 | 233,000 | 1,350 |
| 2025-01-21 | 1,323 | 1,329 | 1,319 | 1,325 | 181,400 | 1,325 |
| 2025-01-20 | 1,320 | 1,326 | 1,318 | 1,320 | 218,800 | 1,320 |
| 2025-01-17 | 1,315 | 1,324 | 1,307 | 1,320 | 256,200 | 1,320 |
| 2025-01-16 | 1,335 | 1,336 | 1,313 | 1,321 | 371,500 | 1,321 |
| 2025-01-15 | 1,317 | 1,339 | 1,317 | 1,335 | 247,600 | 1,335 |
| 2025-01-14 | 1,326 | 1,330 | 1,313 | 1,318 | 410,400 | 1,318 |
| 2025-01-10 | 1,340 | 1,345 | 1,329 | 1,329 | 312,800 | 1,329 |
| 2025-01-09 | 1,361 | 1,365 | 1,337 | 1,343 | 318,200 | 1,343 |
| 2025-01-08 | 1,370 | 1,371 | 1,353 | 1,355 | 419,700 | 1,355 |
| 2025-01-07 | 1,385 | 1,385 | 1,370 | 1,375 | 260,900 | 1,375 |
| 2025-01-06 | 1,370 | 1,385 | 1,367 | 1,381 | 443,200 | 1,381 |
分割・併合履歴 ： [2012-09-26]1株→0.2株