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 |
---|---|---|---|---|---|---|
2023-02-08 | 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