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
2021-04-20574574565568236,200568
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