1890 東洋建設(株) の時系列データ [2023年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2023-05-26 | 984 | 991 | 979 | 990 | 364,700 | 990 |
2023-05-25 | 990 | 993 | 974 | 974 | 794,900 | 974 |
2023-05-24 | 983 | 992 | 972 | 987 | 889,300 | 987 |
2023-05-23 | 990 | 990 | 982 | 985 | 198,800 | 985 |
2023-05-22 | 990 | 991 | 987 | 989 | 171,300 | 989 |
2023-05-19 | 988 | 993 | 987 | 987 | 185,400 | 987 |
2023-05-18 | 993 | 993 | 984 | 987 | 203,600 | 987 |
2023-05-17 | 989 | 992 | 985 | 989 | 267,400 | 989 |
2023-05-16 | 993 | 994 | 984 | 987 | 343,000 | 987 |
2023-05-15 | 976 | 990 | 976 | 988 | 563,400 | 988 |
2023-05-12 | 981 | 986 | 969 | 971 | 475,400 | 971 |
2023-05-11 | 977 | 978 | 970 | 972 | 230,200 | 972 |
2023-05-10 | 980 | 983 | 976 | 976 | 135,600 | 976 |
2023-05-09 | 976 | 980 | 971 | 980 | 153,000 | 980 |
2023-05-08 | 979 | 983 | 975 | 977 | 117,800 | 977 |
2023-05-02 | 976 | 983 | 974 | 977 | 229,800 | 977 |
2023-05-01 | 975 | 982 | 972 | 974 | 181,700 | 974 |
2023-04-28 | 968 | 973 | 967 | 973 | 141,500 | 973 |
2023-04-27 | 974 | 974 | 962 | 966 | 195,400 | 966 |
2023-04-26 | 964 | 968 | 961 | 968 | 190,800 | 968 |
2023-04-25 | 975 | 977 | 965 | 969 | 186,600 | 969 |
2023-04-24 | 979 | 979 | 969 | 973 | 147,000 | 973 |
2023-04-21 | 963 | 974 | 961 | 974 | 148,300 | 974 |
2023-04-20 | 969 | 969 | 960 | 964 | 186,600 | 964 |
2023-04-19 | 970 | 972 | 966 | 967 | 280,600 | 967 |
2023-04-18 | 970 | 971 | 958 | 971 | 433,300 | 971 |
2023-04-17 | 948 | 972 | 943 | 965 | 611,200 | 965 |
2023-04-14 | 955 | 956 | 946 | 948 | 379,300 | 948 |
2023-04-13 | 950 | 957 | 941 | 950 | 516,500 | 950 |
2023-04-12 | 954 | 955 | 938 | 950 | 574,900 | 950 |
2023-04-11 | 962 | 967 | 956 | 957 | 503,400 | 957 |
2023-04-10 | 958 | 963 | 950 | 955 | 478,000 | 955 |
2023-04-07 | 963 | 965 | 953 | 957 | 599,000 | 957 |
2023-04-06 | 971 | 984 | 958 | 960 | 1,376,300 | 960 |
2023-04-05 | 1,062 | 1,062 | 964 | 967 | 6,085,600 | 967 |
2023-04-04 | 919 | 928 | 916 | 927 | 174,300 | 927 |
2023-04-03 | 923 | 923 | 913 | 918 | 134,600 | 918 |
2023-03-31 | 927 | 927 | 911 | 916 | 216,900 | 916 |
2023-03-30 | 921 | 921 | 912 | 920 | 217,900 | 920 |
2023-03-29 | 943 | 943 | 935 | 940 | 225,500 | 940 |
2023-03-28 | 955 | 957 | 933 | 937 | 299,100 | 937 |
2023-03-27 | 945 | 945 | 935 | 940 | 460,100 | 940 |
2023-03-24 | 969 | 969 | 927 | 940 | 877,500 | 940 |
2023-03-23 | 892 | 905 | 890 | 902 | 185,900 | 902 |
2023-03-22 | 907 | 908 | 891 | 895 | 102,600 | 895 |
2023-03-20 | 897 | 902 | 892 | 898 | 70,700 | 898 |
2023-03-17 | 907 | 912 | 900 | 900 | 112,500 | 900 |
2023-03-16 | 888 | 905 | 886 | 898 | 115,100 | 898 |
2023-03-15 | 900 | 904 | 896 | 902 | 45,200 | 902 |
2023-03-14 | 886 | 896 | 884 | 889 | 136,200 | 889 |
2023-03-13 | 898 | 902 | 889 | 899 | 84,000 | 899 |
2023-03-10 | 899 | 908 | 891 | 900 | 186,800 | 900 |
2023-03-09 | 910 | 910 | 900 | 903 | 166,600 | 903 |
2023-03-08 | 909 | 909 | 898 | 905 | 102,200 | 905 |
2023-03-07 | 904 | 917 | 901 | 909 | 109,500 | 909 |
2023-03-06 | 901 | 910 | 898 | 902 | 111,600 | 902 |
2023-03-03 | 899 | 899 | 891 | 893 | 86,000 | 893 |
2023-03-02 | 892 | 899 | 888 | 894 | 115,600 | 894 |
2023-03-01 | 885 | 899 | 883 | 888 | 213,500 | 888 |
2023-02-28 | 901 | 903 | 886 | 886 | 226,500 | 886 |
2023-02-27 | 917 | 917 | 899 | 902 | 52,400 | 902 |
2023-02-24 | 915 | 920 | 913 | 915 | 69,200 | 915 |
2023-02-22 | 908 | 916 | 902 | 910 | 176,800 | 910 |
2023-02-21 | 907 | 913 | 906 | 906 | 61,200 | 906 |
2023-02-20 | 904 | 911 | 897 | 908 | 99,000 | 908 |
2023-02-17 | 900 | 904 | 885 | 892 | 88,100 | 892 |
2023-02-16 | 900 | 916 | 900 | 907 | 143,600 | 907 |
2023-02-15 | 883 | 906 | 877 | 890 | 411,800 | 890 |
2023-02-14 | 890 | 890 | 883 | 883 | 45,100 | 883 |
2023-02-13 | 875 | 886 | 872 | 883 | 96,400 | 883 |
2023-02-10 | 873 | 886 | 865 | 872 | 472,400 | 872 |
2023-02-09 | 860 | 880 | 859 | 879 | 48,500 | 879 |
2023-02-08 | 882 | 883 | 853 | 861 | 106,600 | 861 |
2023-02-07 | 861 | 885 | 861 | 874 | 132,700 | 874 |
2023-02-06 | 859 | 862 | 855 | 860 | 57,500 | 860 |
2023-02-03 | 848 | 853 | 846 | 850 | 59,000 | 850 |
2023-02-02 | 848 | 864 | 844 | 854 | 72,800 | 854 |
2023-02-01 | 861 | 861 | 849 | 849 | 70,500 | 849 |
2023-01-31 | 849 | 860 | 848 | 853 | 148,300 | 853 |
2023-01-30 | 877 | 877 | 842 | 845 | 230,000 | 845 |
2023-01-27 | 865 | 880 | 865 | 880 | 71,700 | 880 |
2023-01-26 | 880 | 885 | 866 | 871 | 49,600 | 871 |
2023-01-25 | 890 | 893 | 884 | 885 | 46,600 | 885 |
2023-01-24 | 895 | 909 | 887 | 888 | 127,200 | 888 |
2023-01-23 | 882 | 895 | 878 | 891 | 111,100 | 891 |
2023-01-20 | 865 | 880 | 865 | 874 | 81,900 | 874 |
2023-01-19 | 874 | 875 | 867 | 871 | 117,100 | 871 |
2023-01-18 | 870 | 877 | 862 | 875 | 103,600 | 875 |
2023-01-17 | 865 | 871 | 863 | 870 | 77,200 | 870 |
2023-01-16 | 851 | 866 | 851 | 865 | 42,300 | 865 |
2023-01-13 | 850 | 867 | 849 | 866 | 114,200 | 866 |
2023-01-12 | 844 | 851 | 844 | 850 | 101,400 | 850 |
2023-01-11 | 847 | 852 | 837 | 844 | 98,400 | 844 |
2023-01-10 | 858 | 858 | 837 | 840 | 90,900 | 840 |
2023-01-06 | 864 | 868 | 853 | 855 | 94,300 | 855 |
2023-01-05 | 870 | 871 | 861 | 870 | 105,500 | 870 |
2023-01-04 | 868 | 893 | 862 | 871 | 242,000 | 871 |
分割・併合履歴 : [2012-09-26]1株→0.2株