1890 東洋建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27397401396397257,300397
2020-11-26392399391397226,400397
2020-11-25406406395395309,300395
2020-11-24404404398398294,600398
2020-11-20395399393395164,200395
2020-11-19398400393393205,600393
2020-11-18405407396397220,500397
2020-11-17412414405406301,700406
2020-11-16412416408412325,700412
2020-11-13404411401407384,200407
2020-11-12420421397404738,900404
2020-11-11420423412418468,900418
2020-11-10417421412418479,400418
2020-11-09408411403411357,300411
2020-11-06408409402408209,400408
2020-11-05405412398412329,900412
2020-11-04404407399402191,500402
2020-11-02398406398401181,600401
2020-10-30397401393398195,800398
2020-10-29396401396398220,800398
2020-10-28401403397402260,300402
2020-10-27407408402408264,400408
2020-10-26404418404413234,200413
2020-10-23413416408410449,200410
2020-10-22410417404415311,800415
2020-10-21412415410412335,600412
2020-10-20419422411412517,800412
2020-10-19420426419424297,200424
2020-10-16421426421424172,500424
2020-10-15422423419422223,100422
2020-10-14423427422424221,900424
2020-10-13422427421425266,700425
2020-10-12426429423424162,100424
2020-10-09432432426427314,900427
2020-10-08428433426433298,000433
2020-10-07429431425430183,400430
2020-10-06425429423429202,500429
2020-10-05416429416425310,500425
2020-10-02410416409409448,300409
2020-09-30424426410410535,500410
2020-09-29428429424425275,200425
2020-09-28421429419429443,400429
2020-09-25415425415419417,500419
2020-09-24414417413415257,400415
2020-09-23420420414414339,500414
2020-09-18415424413424406,800424
2020-09-17413416412415177,400415
2020-09-16414416410411394,000411
2020-09-15411414410414205,900414
2020-09-14406415406411391,500411
2020-09-11401408400406273,000406
2020-09-10403404399404230,900404
2020-09-09398404397402264,500402
2020-09-08398403397403165,800403
2020-09-07397404396400267,400400
2020-09-04389399387398278,900398
2020-09-03393399393393432,300393
2020-09-02397397391392239,800392
2020-09-01398398392396325,800396
2020-08-31394405394404459,200404
2020-08-28393399390393428,500393
2020-08-27394395388395269,300395
2020-08-26396399392398216,300398
2020-08-25398403397399288,900399
2020-08-24394398394396168,300396
2020-08-21394399394395212,600395
2020-08-20394398394395196,600395
2020-08-19392396390395214,500395
2020-08-18394398393396263,400396
2020-08-17398401394394192,900394
2020-08-14394400390396461,900396
2020-08-13398400390396298,500396
2020-08-12393399393399423,300399
2020-08-11391393384393342,600393
2020-08-07384387381387263,000387
2020-08-06382391382388251,300388
2020-08-05377386377383461,000383
2020-08-04376384374384371,600384
2020-08-03382384369375417,400375
2020-07-31379379365366437,100366
2020-07-30390390382384229,200384
2020-07-29390393382388516,200388
2020-07-28398399393397203,300397
2020-07-27395399386399336,000399
2020-07-22395395391393200,800393
2020-07-21395398391396196,300396
2020-07-20394395388395182,600395
2020-07-17393395387393164,100393
2020-07-16400402391391238,500391
2020-07-15394400389398304,400398
2020-07-14390390384390149,500390
2020-07-13378391378390320,100390
2020-07-10382383373373296,300373
2020-07-09390390382383245,600383
2020-07-08394399391391250,800391
2020-07-07400400390391167,700391
2020-07-06387399386399313,800399
2020-07-03390394384387253,700387
2020-07-02394394385388442,200388
2020-07-01401404392394416,100394
2020-06-30406409401401368,100401
2020-06-29402406400400250,200400
2020-06-26407412403408415,200408
2020-06-25409409399405279,900405
2020-06-24409410406408231,800408
2020-06-23409415405411285,000411
2020-06-22406411406407154,500407
2020-06-19414414405406359,100406
2020-06-18408410402410231,000410
2020-06-17412415406412242,400412
2020-06-16404415402414377,900414
2020-06-15406408393394476,500394
2020-06-12406409401405480,000405
2020-06-11417417408412332,500412
2020-06-10422423418419243,000419
2020-06-09426426417423399,600423
2020-06-08422426416426401,700426
2020-06-05417417408416357,700416
2020-06-04426427413417387,500417
2020-06-03428429418420371,000420
2020-06-02430430425426194,300426
2020-06-01426431421430355,600430
2020-05-29437441429429372,800429
2020-05-28436440428437428,300437
2020-05-27423430420428463,900428
2020-05-26421428418424353,600424
2020-05-25418425415425166,600425
2020-05-22420420411411309,400411
2020-05-21426428420423218,900423
2020-05-20421429418428248,400428
2020-05-19422422416422197,100422
2020-05-18413418407414202,900414
2020-05-15421430405410575,900410
2020-05-14443453413414815,800414
2020-05-13443452441450295,800450
2020-05-12450452447450289,800450
2020-05-11447449442449321,200449
2020-05-08436443432434319,200434
2020-05-07423438420432329,500432
2020-05-01430431421421157,700421
2020-04-30440444432435392,000435
2020-04-28419429416427302,700427
2020-04-27420420412415300,900415
2020-04-24428428413415424,100415
2020-04-23420426416426233,700426
2020-04-22409420408416266,500416
2020-04-21405418405416323,200416
2020-04-20416417408415340,700415
2020-04-17431437420422404,900422
2020-04-16415429415429285,900429
2020-04-15429430414417412,300417
2020-04-14440440424432346,000432
2020-04-13447448438440144,300440
2020-04-10444450436447249,600447
2020-04-09446446433441364,100441
2020-04-08440449430445335,000445
2020-04-07437441424439299,500439
2020-04-06400426400421339,200421
2020-04-03408421400402268,500402
2020-04-02414421405407278,000407
2020-04-01431446418421440,900421
2020-03-31439453432438548,500438
2020-03-30431434415431643,800431
2020-03-27440455437454660,200454
2020-03-26429435411426933,600426
2020-03-25426434417434628,900434
2020-03-24417419402409587,000409
2020-03-23419419385409748,700409
2020-03-19425432408411540,000411
2020-03-18424434411415493,100415
2020-03-17383429380424550,200424
2020-03-16401426393393684,700393
2020-03-13390412378404794,100404
2020-03-12425427406410653,900410
2020-03-11427439427427429,400427
2020-03-10413431400428583,100428
2020-03-09422431415421429,200421
2020-03-06450459441441474,300441
2020-03-05463465454454314,500454
2020-03-04445461445457398,200457
2020-03-03478481455455424,800455
2020-03-02445475442467611,800467
2020-02-28450458445451570,500451
2020-02-27478486465469624,900469
2020-02-26481486476484375,200484
2020-02-25480497480487455,100487
2020-02-21501510501507345,500507
2020-02-20511514502502331,100502
2020-02-19502508501502337,700502
2020-02-18505513500502343,400502
2020-02-17511513505506239,100506
2020-02-14514517506513450,500513
2020-02-13527529514516366,900516
2020-02-12533533521522481,800522
2020-02-10525533523528486,100528
2020-02-07525528515525319,600525
2020-02-06522533521525473,300525
2020-02-05528534520521630,500521
2020-02-04522526516526327,200526
2020-02-03508526507518345,800518
2020-01-31522534522524359,400524
2020-01-30532540507516666,300516
2020-01-29547547532534657,900534
2020-01-28548559544551459,000551
2020-01-27558566554558588,700558
2020-01-245635785565681,208,800568
2020-01-236006065835921,511,700592
2020-01-225866025825972,372,800597
2020-01-215405645405561,480,400556
2020-01-205045455045371,420,300537
2020-01-17505507502505207,100505
2020-01-16506508505506129,200506
2020-01-15508511504507256,800507
2020-01-14515519510512225,400512
2020-01-10525527518518231,800518
2020-01-09519522517520278,400520
2020-01-08518518506509470,200509
2020-01-07519527517524276,300524
2020-01-06514517511515327,100515

分割・併合履歴 : [2012-09-26]1株→0.2株