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