1890 東洋建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-09-24580588580585334,900585
2021-09-22573575568570254,300570
2021-09-21570578568573326,500573
2021-09-17577582573580294,600580
2021-09-16579580572577237,700577
2021-09-15582583573576179,900576
2021-09-14581590579588306,400588
2021-09-13572581571581269,600581
2021-09-10567575567575270,800575
2021-09-09570574565571212,500571
2021-09-08569576567576234,400576
2021-09-07576576567568222,500568
2021-09-06574575568572189,400572
2021-09-03553568550564283,400564
2021-09-02560562553556217,600556
2021-09-01568571560562217,300562
2021-08-31558568558564207,400564
2021-08-30551560551558139,200558
2021-08-27546551545551123,800551
2021-08-2654154453854399,400543
2021-08-25544546539541171,100541
2021-08-24542549542544212,100544
2021-08-23535543535535234,100535
2021-08-20539546533533215,500533
2021-08-19549549538538236,300538
2021-08-18544559544553201,200553
2021-08-17552561547549257,500549
2021-08-16565565549552287,900552
2021-08-13572572562562198,900562
2021-08-12572575564564168,900564
2021-08-11554566554562232,900562
2021-08-10553563550553345,200553
2021-08-06569572553555512,200555
2021-08-05583583568569322,800569
2021-08-0459559559059391,100593
2021-08-03592598590596198,400596
2021-08-02584595583594147,200594
2021-07-30587589581584183,400584
2021-07-29586590583587121,500587
2021-07-28584585579584108,400584
2021-07-27593593584587153,700587
2021-07-26589592582591283,600591
2021-07-21576580573574178,000574
2021-07-20566572565569170,600569
2021-07-19580580570572228,900572
2021-07-16586594585587125,800587
2021-07-15593598589594238,100594
2021-07-14589596586589172,500589
2021-07-13584590583590270,200590
2021-07-12578585576580277,700580
2021-07-09568577566577214,400577
2021-07-08576580574575106,200575
2021-07-07574581572575100,400575
2021-07-0658358458058457,800584
2021-07-0557958557958188,900581
2021-07-02576583574582199,800582
2021-07-01572574568568215,700568
2021-06-30578579567567110,300567
2021-06-29574577571574132,100574
2021-06-28571583571582137,100582
2021-06-25576577570570129,600570
2021-06-24569576568572169,300572
2021-06-23566574561563259,600563
2021-06-22578578570576139,800576
2021-06-21563567560560175,900560
2021-06-18582584570572252,500572
2021-06-17580587576578206,300578
2021-06-16584591581587206,800587
2021-06-15581587577577250,000577
2021-06-14575585568576334,800576
2021-06-11569583569576340,300576
2021-06-10570574568569269,600569
2021-06-09570580570571217,800571
2021-06-08568577567571188,900571
2021-06-07566576564567204,600567
2021-06-04560566557566242,200566
2021-06-03565575562562261,800562
2021-06-02563569559565233,300565
2021-06-01562566556565252,400565
2021-05-31567572559560293,400560
2021-05-28566570555566763,300566
2021-05-27567569551551602,400551
2021-05-26574574567570186,800570
2021-05-25584584577577259,100577
2021-05-24587593585587253,000587
2021-05-21583594582586267,700586
2021-05-20573587571583301,200583
2021-05-19564577561570306,100570
2021-05-18574577565573279,300573
2021-05-17579586570571316,400571
2021-05-14566588564584434,400584
2021-05-13540565516552875,600552
2021-05-12587592571580700,600580
2021-05-11590593583587318,300587
2021-05-10598599593593338,300593
2021-05-07585598583594369,700594
2021-05-06585593581586359,600586
2021-04-30586590582585293,600585
2021-04-28592592582585222,100585
2021-04-27574597572590657,800590
2021-04-265785895755771,010,100577
2021-04-23551567548564455,900564
2021-04-22562564556558256,100558
2021-04-21560560552556363,800556
2021-04-20574574565568236,200568
2021-04-19574579572574282,000574
2021-04-16579579571572170,700572
2021-04-15572579571574125,800574
2021-04-14575575568571147,500571
2021-04-13577580573573148,700573
2021-04-12574578568577158,300577
2021-04-09568571565567282,000567
2021-04-08572575568569219,900569
2021-04-07569580568579247,100579
2021-04-06590590574574282,000574
2021-04-05575589575586358,000586
2021-04-02575580572572212,300572
2021-04-01570576566573382,200573
2021-03-31590590574575375,600575
2021-03-30583593580591447,500591
2021-03-29617619597603839,900603
2021-03-26615615608613351,500613
2021-03-25603616603610358,700610
2021-03-24605605591593518,900593
2021-03-23627627611612550,700612
2021-03-22619627614623541,900623
2021-03-19610619605618537,500618
2021-03-18614616605612376,000612
2021-03-17608613606613269,100613
2021-03-16615615604607458,800607
2021-03-15594613592613693,200613
2021-03-12592592580588541,600588
2021-03-11583598577589559,700589
2021-03-10584584563577734,100577
2021-03-09599600584587646,600587
2021-03-08592602583589638,700589
2021-03-05571586571585396,800585
2021-03-04571585570574509,900574
2021-03-03572592568580737,600580
2021-03-02569576562571671,600571
2021-03-01554568552568801,900568
2021-02-26545557541545629,000545
2021-02-25553554545551403,800551
2021-02-24550552538540368,600540
2021-02-22545561545553507,000553
2021-02-19539555539542434,300542
2021-02-18572572544554739,900554
2021-02-17570576565574306,100574
2021-02-16573582568573501,300573
2021-02-15562575561568587,200568
2021-02-12567567556560412,600560
2021-02-10566572551564802,800564
2021-02-095465785365761,465,100576
2021-02-08539549535546658,400546
2021-02-05537542533536439,700536
2021-02-04539539530534361,600534
2021-02-03527538525538584,800538
2021-02-02514532511523774,800523
2021-02-01507516505510728,500510
2021-01-29521522508514709,500514
2021-01-285205285145211,420,500521
2021-01-27501512500512851,500512
2021-01-26496506495500612,700500
2021-01-25495498490495218,600495
2021-01-22490498489495310,000495
2021-01-21495500492495464,400495
2021-01-20494496490494455,600494
2021-01-19494501491494661,200494
2021-01-18485494484491226,100491
2021-01-15496498484489526,700489
2021-01-14482486476486688,800486
2021-01-13468482465482535,200482
2021-01-12460467456466424,600466
2021-01-08460464455463453,000463
2021-01-07445462444457598,800457
2021-01-06436438431438231,700438
2021-01-05435442428436342,100436
2021-01-04442444434437293,500437

分割・併合履歴 : [2012-09-26]1株→0.2株