1890 東洋建設(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-09-13 | 1,329 | 1,336 | 1,329 | 1,336 | 236,300 | 1,336 |
| 2024-09-12 | 1,354 | 1,354 | 1,325 | 1,329 | 303,500 | 1,329 |
| 2024-09-11 | 1,348 | 1,350 | 1,320 | 1,326 | 577,100 | 1,326 |
| 2024-09-10 | 1,370 | 1,381 | 1,355 | 1,355 | 239,300 | 1,355 |
| 2024-09-09 | 1,350 | 1,371 | 1,349 | 1,370 | 334,500 | 1,370 |
| 2024-09-06 | 1,382 | 1,391 | 1,375 | 1,377 | 197,100 | 1,377 |
| 2024-09-05 | 1,375 | 1,392 | 1,367 | 1,382 | 285,000 | 1,382 |
| 2024-09-04 | 1,400 | 1,404 | 1,375 | 1,376 | 525,800 | 1,376 |
| 2024-09-03 | 1,418 | 1,418 | 1,409 | 1,415 | 161,300 | 1,415 |
| 2024-09-02 | 1,433 | 1,434 | 1,404 | 1,407 | 331,000 | 1,407 |
| 2024-08-30 | 1,417 | 1,431 | 1,413 | 1,428 | 221,900 | 1,428 |
| 2024-08-29 | 1,420 | 1,420 | 1,407 | 1,408 | 194,300 | 1,408 |
| 2024-08-28 | 1,427 | 1,427 | 1,407 | 1,415 | 275,300 | 1,415 |
| 2024-08-27 | 1,415 | 1,430 | 1,405 | 1,428 | 150,000 | 1,428 |
| 2024-08-26 | 1,424 | 1,434 | 1,408 | 1,413 | 320,800 | 1,413 |
| 2024-08-23 | 1,418 | 1,438 | 1,418 | 1,429 | 202,500 | 1,429 |
| 2024-08-22 | 1,419 | 1,423 | 1,413 | 1,418 | 142,200 | 1,418 |
| 2024-08-21 | 1,402 | 1,417 | 1,401 | 1,413 | 195,100 | 1,413 |
| 2024-08-20 | 1,417 | 1,424 | 1,403 | 1,419 | 221,100 | 1,419 |
| 2024-08-19 | 1,428 | 1,440 | 1,411 | 1,416 | 282,200 | 1,416 |
| 2024-08-16 | 1,442 | 1,445 | 1,418 | 1,429 | 251,200 | 1,429 |
| 2024-08-15 | 1,402 | 1,419 | 1,397 | 1,412 | 209,000 | 1,412 |
| 2024-08-14 | 1,396 | 1,413 | 1,393 | 1,409 | 273,200 | 1,409 |
| 2024-08-13 | 1,422 | 1,425 | 1,391 | 1,402 | 314,400 | 1,402 |
| 2024-08-09 | 1,398 | 1,410 | 1,378 | 1,403 | 520,600 | 1,403 |
| 2024-08-08 | 1,335 | 1,383 | 1,323 | 1,356 | 466,600 | 1,356 |
| 2024-08-07 | 1,387 | 1,444 | 1,336 | 1,349 | 1,079,100 | 1,349 |
| 2024-08-06 | 1,370 | 1,421 | 1,355 | 1,401 | 906,900 | 1,401 |
| 2024-08-05 | 1,352 | 1,368 | 1,251 | 1,258 | 1,046,300 | 1,258 |
| 2024-08-02 | 1,430 | 1,445 | 1,407 | 1,414 | 644,600 | 1,414 |
| 2024-08-01 | 1,516 | 1,517 | 1,480 | 1,485 | 427,400 | 1,485 |
| 2024-07-31 | 1,508 | 1,538 | 1,504 | 1,538 | 244,000 | 1,538 |
| 2024-07-30 | 1,539 | 1,541 | 1,513 | 1,517 | 203,600 | 1,517 |
| 2024-07-29 | 1,520 | 1,539 | 1,514 | 1,532 | 195,700 | 1,532 |
| 2024-07-26 | 1,494 | 1,520 | 1,482 | 1,506 | 312,700 | 1,506 |
| 2024-07-25 | 1,510 | 1,513 | 1,483 | 1,508 | 594,700 | 1,508 |
| 2024-07-24 | 1,550 | 1,553 | 1,525 | 1,525 | 372,900 | 1,525 |
| 2024-07-23 | 1,525 | 1,555 | 1,519 | 1,551 | 595,800 | 1,551 |
| 2024-07-22 | 1,538 | 1,549 | 1,522 | 1,524 | 459,900 | 1,524 |
| 2024-07-19 | 1,549 | 1,551 | 1,526 | 1,535 | 394,400 | 1,535 |
| 2024-07-18 | 1,531 | 1,554 | 1,530 | 1,542 | 474,100 | 1,542 |
| 2024-07-17 | 1,553 | 1,555 | 1,529 | 1,534 | 476,300 | 1,534 |
| 2024-07-16 | 1,505 | 1,538 | 1,504 | 1,538 | 516,400 | 1,538 |
| 2024-07-12 | 1,482 | 1,503 | 1,482 | 1,496 | 450,700 | 1,496 |
| 2024-07-11 | 1,490 | 1,491 | 1,465 | 1,480 | 377,600 | 1,480 |
| 2024-07-10 | 1,475 | 1,482 | 1,468 | 1,479 | 334,100 | 1,479 |
| 2024-07-09 | 1,480 | 1,492 | 1,469 | 1,473 | 355,700 | 1,473 |
| 2024-07-08 | 1,482 | 1,486 | 1,471 | 1,482 | 284,600 | 1,482 |
| 2024-07-05 | 1,502 | 1,502 | 1,481 | 1,482 | 530,700 | 1,482 |
| 2024-07-04 | 1,492 | 1,505 | 1,481 | 1,505 | 480,900 | 1,505 |
| 2024-07-03 | 1,468 | 1,488 | 1,462 | 1,488 | 336,500 | 1,488 |
| 2024-07-02 | 1,470 | 1,476 | 1,460 | 1,468 | 437,500 | 1,468 |
| 2024-07-01 | 1,437 | 1,470 | 1,431 | 1,470 | 747,700 | 1,470 |
| 2024-06-28 | 1,441 | 1,441 | 1,426 | 1,437 | 346,100 | 1,437 |
| 2024-06-27 | 1,420 | 1,437 | 1,417 | 1,437 | 348,600 | 1,437 |
| 2024-06-26 | 1,430 | 1,430 | 1,417 | 1,421 | 240,700 | 1,421 |
| 2024-06-25 | 1,412 | 1,423 | 1,408 | 1,421 | 304,000 | 1,421 |
| 2024-06-24 | 1,407 | 1,416 | 1,404 | 1,412 | 254,100 | 1,412 |
| 2024-06-21 | 1,427 | 1,434 | 1,401 | 1,401 | 357,000 | 1,401 |
| 2024-06-20 | 1,408 | 1,427 | 1,404 | 1,427 | 707,300 | 1,427 |
| 2024-06-19 | 1,389 | 1,409 | 1,386 | 1,392 | 374,800 | 1,392 |
| 2024-06-18 | 1,387 | 1,391 | 1,376 | 1,383 | 212,800 | 1,383 |
| 2024-06-17 | 1,382 | 1,390 | 1,367 | 1,382 | 410,200 | 1,382 |
| 2024-06-14 | 1,341 | 1,384 | 1,341 | 1,382 | 473,900 | 1,382 |
| 2024-06-13 | 1,360 | 1,360 | 1,330 | 1,340 | 400,500 | 1,340 |
| 2024-06-12 | 1,353 | 1,358 | 1,350 | 1,358 | 231,500 | 1,358 |
| 2024-06-11 | 1,369 | 1,372 | 1,352 | 1,353 | 306,500 | 1,353 |
| 2024-06-10 | 1,358 | 1,374 | 1,353 | 1,370 | 295,700 | 1,370 |
| 2024-06-07 | 1,350 | 1,358 | 1,349 | 1,352 | 257,100 | 1,352 |
| 2024-06-06 | 1,377 | 1,377 | 1,357 | 1,357 | 289,800 | 1,357 |
| 2024-06-05 | 1,372 | 1,372 | 1,354 | 1,367 | 416,300 | 1,367 |
| 2024-06-04 | 1,377 | 1,386 | 1,376 | 1,378 | 204,600 | 1,378 |
| 2024-06-03 | 1,396 | 1,396 | 1,376 | 1,387 | 286,400 | 1,387 |
| 2024-05-31 | 1,391 | 1,395 | 1,375 | 1,383 | 1,456,300 | 1,383 |
| 2024-05-30 | 1,357 | 1,387 | 1,349 | 1,369 | 1,601,200 | 1,369 |
| 2024-05-29 | 1,412 | 1,417 | 1,386 | 1,386 | 1,424,500 | 1,386 |
| 2024-05-28 | 1,404 | 1,414 | 1,403 | 1,407 | 443,600 | 1,407 |
| 2024-05-27 | 1,399 | 1,405 | 1,390 | 1,400 | 385,300 | 1,400 |
| 2024-05-24 | 1,389 | 1,408 | 1,387 | 1,396 | 388,300 | 1,396 |
| 2024-05-23 | 1,406 | 1,412 | 1,393 | 1,397 | 411,400 | 1,397 |
| 2024-05-22 | 1,389 | 1,417 | 1,369 | 1,402 | 881,900 | 1,402 |
| 2024-05-21 | 1,380 | 1,395 | 1,378 | 1,385 | 422,500 | 1,385 |
| 2024-05-20 | 1,370 | 1,386 | 1,366 | 1,380 | 412,600 | 1,380 |
| 2024-05-17 | 1,345 | 1,368 | 1,345 | 1,365 | 429,900 | 1,365 |
| 2024-05-16 | 1,347 | 1,355 | 1,340 | 1,352 | 397,700 | 1,352 |
| 2024-05-15 | 1,348 | 1,354 | 1,337 | 1,345 | 426,600 | 1,345 |
| 2024-05-14 | 1,365 | 1,365 | 1,337 | 1,345 | 635,600 | 1,345 |
| 2024-05-13 | 1,355 | 1,375 | 1,349 | 1,365 | 1,044,100 | 1,365 |
| 2024-05-10 | 1,290 | 1,375 | 1,286 | 1,353 | 2,090,600 | 1,353 |
| 2024-05-09 | 1,269 | 1,286 | 1,263 | 1,286 | 394,400 | 1,286 |
| 2024-05-08 | 1,275 | 1,280 | 1,264 | 1,268 | 431,700 | 1,268 |
| 2024-05-07 | 1,264 | 1,276 | 1,260 | 1,273 | 315,500 | 1,273 |
| 2024-05-02 | 1,261 | 1,262 | 1,252 | 1,259 | 202,800 | 1,259 |
| 2024-05-01 | 1,277 | 1,278 | 1,263 | 1,266 | 228,900 | 1,266 |
| 2024-04-30 | 1,286 | 1,288 | 1,265 | 1,279 | 379,900 | 1,279 |
| 2024-04-26 | 1,264 | 1,286 | 1,264 | 1,286 | 386,600 | 1,286 |
| 2024-04-25 | 1,264 | 1,272 | 1,254 | 1,263 | 380,300 | 1,263 |
| 2024-04-24 | 1,254 | 1,271 | 1,249 | 1,268 | 421,900 | 1,268 |
| 2024-04-23 | 1,246 | 1,254 | 1,239 | 1,247 | 324,900 | 1,247 |
| 2024-04-22 | 1,233 | 1,252 | 1,228 | 1,245 | 574,500 | 1,245 |
| 2024-04-19 | 1,240 | 1,240 | 1,195 | 1,215 | 665,400 | 1,215 |
| 2024-04-18 | 1,228 | 1,239 | 1,221 | 1,230 | 263,000 | 1,230 |
| 2024-04-17 | 1,228 | 1,239 | 1,211 | 1,222 | 473,000 | 1,222 |
| 2024-04-16 | 1,250 | 1,255 | 1,228 | 1,231 | 489,100 | 1,231 |
| 2024-04-15 | 1,250 | 1,256 | 1,246 | 1,256 | 189,500 | 1,256 |
| 2024-04-12 | 1,260 | 1,266 | 1,246 | 1,255 | 332,500 | 1,255 |
| 2024-04-11 | 1,241 | 1,267 | 1,240 | 1,267 | 408,900 | 1,267 |
| 2024-04-10 | 1,257 | 1,260 | 1,249 | 1,250 | 344,200 | 1,250 |
| 2024-04-09 | 1,261 | 1,268 | 1,257 | 1,261 | 348,900 | 1,261 |
| 2024-04-08 | 1,260 | 1,272 | 1,252 | 1,262 | 349,100 | 1,262 |
| 2024-04-05 | 1,246 | 1,257 | 1,241 | 1,253 | 387,000 | 1,253 |
| 2024-04-04 | 1,258 | 1,268 | 1,255 | 1,265 | 439,700 | 1,265 |
| 2024-04-03 | 1,250 | 1,268 | 1,243 | 1,255 | 560,900 | 1,255 |
| 2024-04-02 | 1,288 | 1,289 | 1,256 | 1,260 | 648,800 | 1,260 |
| 2024-04-01 | 1,320 | 1,324 | 1,286 | 1,287 | 612,100 | 1,287 |
| 2024-03-29 | 1,311 | 1,333 | 1,299 | 1,312 | 888,900 | 1,312 |
| 2024-03-28 | 1,335 | 1,351 | 1,294 | 1,294 | 2,851,700 | 1,294 |
| 2024-03-27 | 1,440 | 1,444 | 1,428 | 1,428 | 2,043,000 | 1,428 |
| 2024-03-26 | 1,432 | 1,441 | 1,423 | 1,435 | 785,100 | 1,435 |
| 2024-03-25 | 1,425 | 1,444 | 1,416 | 1,435 | 921,100 | 1,435 |
| 2024-03-22 | 1,440 | 1,442 | 1,415 | 1,425 | 1,019,900 | 1,425 |
| 2024-03-21 | 1,417 | 1,437 | 1,409 | 1,437 | 980,700 | 1,437 |
| 2024-03-19 | 1,392 | 1,407 | 1,390 | 1,397 | 675,500 | 1,397 |
| 2024-03-18 | 1,379 | 1,387 | 1,373 | 1,383 | 431,000 | 1,383 |
| 2024-03-15 | 1,350 | 1,375 | 1,348 | 1,368 | 356,800 | 1,368 |
| 2024-03-14 | 1,350 | 1,359 | 1,341 | 1,358 | 280,300 | 1,358 |
| 2024-03-13 | 1,382 | 1,382 | 1,343 | 1,348 | 446,400 | 1,348 |
| 2024-03-12 | 1,368 | 1,368 | 1,340 | 1,361 | 587,500 | 1,361 |
| 2024-03-11 | 1,393 | 1,398 | 1,362 | 1,377 | 670,600 | 1,377 |
| 2024-03-08 | 1,393 | 1,409 | 1,386 | 1,400 | 585,300 | 1,400 |
| 2024-03-07 | 1,413 | 1,418 | 1,400 | 1,403 | 412,100 | 1,403 |
| 2024-03-06 | 1,413 | 1,420 | 1,404 | 1,410 | 584,100 | 1,410 |
| 2024-03-05 | 1,399 | 1,408 | 1,390 | 1,401 | 528,600 | 1,401 |
| 2024-03-04 | 1,430 | 1,430 | 1,398 | 1,403 | 786,100 | 1,403 |
| 2024-03-01 | 1,430 | 1,444 | 1,414 | 1,423 | 584,900 | 1,423 |
| 2024-02-29 | 1,411 | 1,428 | 1,403 | 1,428 | 550,400 | 1,428 |
| 2024-02-28 | 1,380 | 1,424 | 1,377 | 1,419 | 808,000 | 1,419 |
| 2024-02-27 | 1,381 | 1,390 | 1,372 | 1,382 | 612,200 | 1,382 |
| 2024-02-26 | 1,347 | 1,389 | 1,341 | 1,380 | 1,075,400 | 1,380 |
| 2024-02-22 | 1,320 | 1,327 | 1,316 | 1,327 | 519,700 | 1,327 |
| 2024-02-21 | 1,316 | 1,322 | 1,312 | 1,317 | 396,800 | 1,317 |
| 2024-02-20 | 1,320 | 1,327 | 1,315 | 1,316 | 454,400 | 1,316 |
| 2024-02-19 | 1,283 | 1,338 | 1,283 | 1,322 | 1,742,500 | 1,322 |
| 2024-02-16 | 1,277 | 1,293 | 1,270 | 1,281 | 761,600 | 1,281 |
| 2024-02-15 | 1,278 | 1,289 | 1,270 | 1,274 | 420,500 | 1,274 |
| 2024-02-14 | 1,266 | 1,279 | 1,262 | 1,277 | 592,000 | 1,277 |
| 2024-02-13 | 1,263 | 1,274 | 1,257 | 1,266 | 1,068,100 | 1,266 |
| 2024-02-09 | 1,261 | 1,293 | 1,248 | 1,258 | 1,198,400 | 1,258 |
| 2024-02-08 | 1,260 | 1,305 | 1,238 | 1,259 | 1,612,100 | 1,259 |
| 2024-02-07 | 1,270 | 1,275 | 1,256 | 1,257 | 1,026,100 | 1,257 |
| 2024-02-06 | 1,279 | 1,282 | 1,268 | 1,268 | 853,600 | 1,268 |
| 2024-02-05 | 1,293 | 1,295 | 1,272 | 1,279 | 1,128,600 | 1,279 |
| 2024-02-02 | 1,293 | 1,295 | 1,275 | 1,283 | 710,900 | 1,283 |
| 2024-02-01 | 1,301 | 1,306 | 1,288 | 1,295 | 566,300 | 1,295 |
| 2024-01-31 | 1,313 | 1,313 | 1,295 | 1,301 | 795,900 | 1,301 |
| 2024-01-30 | 1,294 | 1,314 | 1,291 | 1,309 | 625,700 | 1,309 |
| 2024-01-29 | 1,299 | 1,304 | 1,287 | 1,289 | 734,300 | 1,289 |
| 2024-01-26 | 1,311 | 1,314 | 1,294 | 1,295 | 495,600 | 1,295 |
| 2024-01-25 | 1,293 | 1,307 | 1,289 | 1,301 | 424,200 | 1,301 |
| 2024-01-24 | 1,297 | 1,299 | 1,285 | 1,299 | 505,400 | 1,299 |
| 2024-01-23 | 1,294 | 1,315 | 1,290 | 1,298 | 691,300 | 1,298 |
| 2024-01-22 | 1,274 | 1,288 | 1,273 | 1,279 | 490,700 | 1,279 |
| 2024-01-19 | 1,269 | 1,275 | 1,259 | 1,273 | 528,900 | 1,273 |
| 2024-01-18 | 1,264 | 1,268 | 1,260 | 1,262 | 334,500 | 1,262 |
| 2024-01-17 | 1,260 | 1,269 | 1,255 | 1,258 | 575,600 | 1,258 |
| 2024-01-16 | 1,276 | 1,281 | 1,256 | 1,256 | 634,100 | 1,256 |
| 2024-01-15 | 1,255 | 1,271 | 1,251 | 1,270 | 702,200 | 1,270 |
| 2024-01-12 | 1,257 | 1,260 | 1,246 | 1,252 | 526,200 | 1,252 |
| 2024-01-11 | 1,259 | 1,262 | 1,252 | 1,255 | 700,900 | 1,255 |
| 2024-01-10 | 1,270 | 1,270 | 1,252 | 1,254 | 578,200 | 1,254 |
| 2024-01-09 | 1,273 | 1,277 | 1,251 | 1,264 | 818,800 | 1,264 |
| 2024-01-05 | 1,235 | 1,254 | 1,227 | 1,243 | 856,100 | 1,243 |
| 2024-01-04 | 1,223 | 1,224 | 1,198 | 1,217 | 737,700 | 1,217 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
