1890 東洋建設(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-06-24841880838870458,700870
2022-06-23802810801804140,100804
2022-06-22811812802806186,900806
2022-06-21811815805806224,600806
2022-06-20814816798803176,600803
2022-06-17792818789810348,800810
2022-06-16797809792802115,400802
2022-06-15802818793795252,400795
2022-06-14805818799802192,900802
2022-06-13820826808810183,700810
2022-06-10819830811824309,300824
2022-06-09835850826826377,200826
2022-06-08838850834840163,600840
2022-06-0783984383083460,700834
2022-06-06836848821836177,500836
2022-06-03840853839849210,300849
2022-06-02843848838840156,500840
2022-06-01848858845850290,600850
2022-05-31862873833833501,600833
2022-05-30864874838859570,100859
2022-05-27871877838864480,200864
2022-05-26870876858858228,500858
2022-05-25887887846872528,200872
2022-05-24925931913917392,200917
2022-05-23930930897927481,300927
2022-05-20925943916930861,500930
2022-05-198979528809213,019,900921
2022-05-18811855810841765,800841
2022-05-178258257848081,170,900808
2022-05-16841848813825637,500825
2022-05-13838861830850413,500850
2022-05-12848855827841545,200841
2022-05-11886891854855483,500855
2022-05-10893906886894395,500894
2022-05-09905905875889413,200889
2022-05-06926927898906388,800906
2022-05-02929933905913852,200913
2022-04-289459539279311,075,100931
2022-04-279399659349341,782,500934
2022-04-269649719359461,047,500946
2022-04-259599849569721,067,700972
2022-04-229409699379561,248,700956
2022-04-219459499369371,181,700937
2022-04-209229569219391,157,800939
2022-04-199319559159371,771,300937
2022-04-189159989099502,420,700950
2022-04-15885915883915938,400915
2022-04-148509068509003,586,500900
2022-04-138328748268622,038,600862
2022-04-128478608338371,730,400837
2022-04-118398538378472,724,400847
2022-04-088428538338342,602,400834
2022-04-078278428228422,428,400842
2022-04-068268348158221,367,300822
2022-04-058308448168402,882,300840
2022-04-048188248098211,650,900821
2022-04-017908227908153,919,200815
2022-03-317957997717756,546,700775
2022-03-308138268038221,554,100822
2022-03-298128147978062,011,100806
2022-03-287978107978001,767,100800
2022-03-257908077877975,975,800797
2022-03-248338337908054,277,600805
2022-03-2378479077678813,527,300788
2022-03-22602699600699328,500699
2022-03-18595599593599261,700599
2022-03-17602603593595225,000595
2022-03-16599599593595137,000595
2022-03-1560160159259590,700595
2022-03-14595600593597132,400597
2022-03-11584593584591184,600591
2022-03-10585591582591195,900591
2022-03-09574579571573175,100573
2022-03-08578580568574276,300574
2022-03-07596596583584177,500584
2022-03-04601604598600273,800600
2022-03-03600605598604175,500604
2022-03-02594598592595151,200595
2022-03-01600602595598309,200598
2022-02-28593598591598216,900598
2022-02-25593594588590138,100590
2022-02-24591593586592207,900592
2022-02-22590594585593344,800593
2022-02-2158959258759272,500592
2022-02-18589593588590119,800590
2022-02-17589593587589160,500589
2022-02-16586589585587105,000587
2022-02-15583585578578142,300578
2022-02-14580584579581153,000581
2022-02-10580585576585152,600585
2022-02-09580584577581272,500581
2022-02-08578580575578233,400578
2022-02-07577580576578125,800578
2022-02-04580580573577154,300577
2022-02-03572581572576223,500576
2022-02-02568573565573141,800573
2022-02-01562572561569193,500569
2022-01-31560571557569173,900569
2022-01-28554565552562250,000562
2022-01-27555558547550245,900550
2022-01-26554561553555101,700555
2022-01-25558558549556161,200556
2022-01-2455156155156092,300560
2022-01-21550555544552145,200552
2022-01-20558558551552188,800552
2022-01-19556561553554160,400554
2022-01-18574574561561147,700561
2022-01-1757057756756957,400569
2022-01-14567571563569116,500569
2022-01-1357857857057071,300570
2022-01-12573579572575133,700575
2022-01-11568570561569135,100569
2022-01-0757057456656887,100568
2022-01-0657558056957095,400570
2022-01-0558158157457774,700577
2022-01-0458558657757793,400577

分割・併合履歴 : [2012-09-26]1株→0.2株