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
2022-06-24	841	880	838	870	458,700	870
2022-06-23	802	810	801	804	140,100	804
2022-06-22	811	812	802	806	186,900	806
2022-06-21	811	815	805	806	224,600	806
2022-06-20	814	816	798	803	176,600	803
2022-06-17	792	818	789	810	348,800	810
2022-06-16	797	809	792	802	115,400	802
2022-06-15	802	818	793	795	252,400	795
2022-06-14	805	818	799	802	192,900	802
2022-06-13	820	826	808	810	183,700	810
2022-06-10	819	830	811	824	309,300	824
2022-06-09	835	850	826	826	377,200	826
2022-06-08	838	850	834	840	163,600	840
2022-06-07	839	843	830	834	60,700	834
2022-06-06	836	848	821	836	177,500	836
2022-06-03	840	853	839	849	210,300	849
2022-06-02	843	848	838	840	156,500	840
2022-06-01	848	858	845	850	290,600	850
2022-05-31	862	873	833	833	501,600	833
2022-05-30	864	874	838	859	570,100	859
2022-05-27	871	877	838	864	480,200	864
2022-05-26	870	876	858	858	228,500	858
2022-05-25	887	887	846	872	528,200	872
2022-05-24	925	931	913	917	392,200	917
2022-05-23	930	930	897	927	481,300	927
2022-05-20	925	943	916	930	861,500	930
2022-05-19	897	952	880	921	3,019,900	921
2022-05-18	811	855	810	841	765,800	841
2022-05-17	825	825	784	808	1,170,900	808
2022-05-16	841	848	813	825	637,500	825
2022-05-13	838	861	830	850	413,500	850
2022-05-12	848	855	827	841	545,200	841
2022-05-11	886	891	854	855	483,500	855
2022-05-10	893	906	886	894	395,500	894
2022-05-09	905	905	875	889	413,200	889
2022-05-06	926	927	898	906	388,800	906
2022-05-02	929	933	905	913	852,200	913
2022-04-28	945	953	927	931	1,075,100	931
2022-04-27	939	965	934	934	1,782,500	934
2022-04-26	964	971	935	946	1,047,500	946
2022-04-25	959	984	956	972	1,067,700	972
2022-04-22	940	969	937	956	1,248,700	956
2022-04-21	945	949	936	937	1,181,700	937
2022-04-20	922	956	921	939	1,157,800	939
2022-04-19	931	955	915	937	1,771,300	937
2022-04-18	915	998	909	950	2,420,700	950
2022-04-15	885	915	883	915	938,400	915
2022-04-14	850	906	850	900	3,586,500	900
2022-04-13	832	874	826	862	2,038,600	862
2022-04-12	847	860	833	837	1,730,400	837
2022-04-11	839	853	837	847	2,724,400	847
2022-04-08	842	853	833	834	2,602,400	834
2022-04-07	827	842	822	842	2,428,400	842
2022-04-06	826	834	815	822	1,367,300	822
2022-04-05	830	844	816	840	2,882,300	840
2022-04-04	818	824	809	821	1,650,900	821
2022-04-01	790	822	790	815	3,919,200	815
2022-03-31	795	799	771	775	6,546,700	775
2022-03-30	813	826	803	822	1,554,100	822
2022-03-29	812	814	797	806	2,011,100	806
2022-03-28	797	810	797	800	1,767,100	800
2022-03-25	790	807	787	797	5,975,800	797
2022-03-24	833	833	790	805	4,277,600	805
2022-03-23	784	790	776	788	13,527,300	788
2022-03-22	602	699	600	699	328,500	699
2022-03-18	595	599	593	599	261,700	599
2022-03-17	602	603	593	595	225,000	595
2022-03-16	599	599	593	595	137,000	595
2022-03-15	601	601	592	595	90,700	595
2022-03-14	595	600	593	597	132,400	597
2022-03-11	584	593	584	591	184,600	591
2022-03-10	585	591	582	591	195,900	591
2022-03-09	574	579	571	573	175,100	573
2022-03-08	578	580	568	574	276,300	574
2022-03-07	596	596	583	584	177,500	584
2022-03-04	601	604	598	600	273,800	600
2022-03-03	600	605	598	604	175,500	604
2022-03-02	594	598	592	595	151,200	595
2022-03-01	600	602	595	598	309,200	598
2022-02-28	593	598	591	598	216,900	598
2022-02-25	593	594	588	590	138,100	590
2022-02-24	591	593	586	592	207,900	592
2022-02-22	590	594	585	593	344,800	593
2022-02-21	589	592	587	592	72,500	592
2022-02-18	589	593	588	590	119,800	590
2022-02-17	589	593	587	589	160,500	589
2022-02-16	586	589	585	587	105,000	587
2022-02-15	583	585	578	578	142,300	578
2022-02-14	580	584	579	581	153,000	581
2022-02-10	580	585	576	585	152,600	585
2022-02-09	580	584	577	581	272,500	581
2022-02-08	578	580	575	578	233,400	578
2022-02-07	577	580	576	578	125,800	578
2022-02-04	580	580	573	577	154,300	577
2022-02-03	572	581	572	576	223,500	576
2022-02-02	568	573	565	573	141,800	573
2022-02-01	562	572	561	569	193,500	569
2022-01-31	560	571	557	569	173,900	569
2022-01-28	554	565	552	562	250,000	562
2022-01-27	555	558	547	550	245,900	550
2022-01-26	554	561	553	555	101,700	555
2022-01-25	558	558	549	556	161,200	556
2022-01-24	551	561	551	560	92,300	560
2022-01-21	550	555	544	552	145,200	552
2022-01-20	558	558	551	552	188,800	552
2022-01-19	556	561	553	554	160,400	554
2022-01-18	574	574	561	561	147,700	561
2022-01-17	570	577	567	569	57,400	569
2022-01-14	567	571	563	569	116,500	569
2022-01-13	578	578	570	570	71,300	570
2022-01-12	573	579	572	575	133,700	575
2022-01-11	568	570	561	569	135,100	569
2022-01-07	570	574	566	568	87,100	568
2022-01-06	575	580	569	570	95,400	570
2022-01-05	581	581	574	577	74,700	577
2022-01-04	585	586	577	577	93,400	577

分割・併合履歴： [2012-09-26]1株→0.2株