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
2023-05-26984991979990364,700990
2023-05-25990993974974794,900974
2023-05-24983992972987889,300987
2023-05-23990990982985198,800985
2023-05-22990991987989171,300989
2023-05-19988993987987185,400987
2023-05-18993993984987203,600987
2023-05-17989992985989267,400989
2023-05-16993994984987343,000987
2023-05-15976990976988563,400988
2023-05-12981986969971475,400971
2023-05-11977978970972230,200972
2023-05-10980983976976135,600976
2023-05-09976980971980153,000980
2023-05-08979983975977117,800977
2023-05-02976983974977229,800977
2023-05-01975982972974181,700974
2023-04-28968973967973141,500973
2023-04-27974974962966195,400966
2023-04-26964968961968190,800968
2023-04-25975977965969186,600969
2023-04-24979979969973147,000973
2023-04-21963974961974148,300974
2023-04-20969969960964186,600964
2023-04-19970972966967280,600967
2023-04-18970971958971433,300971
2023-04-17948972943965611,200965
2023-04-14955956946948379,300948
2023-04-13950957941950516,500950
2023-04-12954955938950574,900950
2023-04-11962967956957503,400957
2023-04-10958963950955478,000955
2023-04-07963965953957599,000957
2023-04-069719849589601,376,300960
2023-04-051,0621,0629649676,085,600967
2023-04-04919928916927174,300927
2023-04-03923923913918134,600918
2023-03-31927927911916216,900916
2023-03-30921921912920217,900920
2023-03-29943943935940225,500940
2023-03-28955957933937299,100937
2023-03-27945945935940460,100940
2023-03-24969969927940877,500940
2023-03-23892905890902185,900902
2023-03-22907908891895102,600895
2023-03-2089790289289870,700898
2023-03-17907912900900112,500900
2023-03-16888905886898115,100898
2023-03-1590090489690245,200902
2023-03-14886896884889136,200889
2023-03-1389890288989984,000899
2023-03-10899908891900186,800900
2023-03-09910910900903166,600903
2023-03-08909909898905102,200905
2023-03-07904917901909109,500909
2023-03-06901910898902111,600902
2023-03-0389989989189386,000893
2023-03-02892899888894115,600894
2023-03-01885899883888213,500888
2023-02-28901903886886226,500886
2023-02-2791791789990252,400902
2023-02-2491592091391569,200915
2023-02-22908916902910176,800910
2023-02-2190791390690661,200906
2023-02-2090491189790899,000908
2023-02-1790090488589288,100892
2023-02-16900916900907143,600907
2023-02-15883906877890411,800890
2023-02-1489089088388345,100883
2023-02-1387588687288396,400883
2023-02-10873886865872472,400872
2023-02-0986088085987948,500879
2023-02-08882883853861106,600861
2023-02-07861885861874132,700874
2023-02-0685986285586057,500860
2023-02-0384885384685059,000850
2023-02-0284886484485472,800854
2023-02-0186186184984970,500849
2023-01-31849860848853148,300853
2023-01-30877877842845230,000845
2023-01-2786588086588071,700880
2023-01-2688088586687149,600871
2023-01-2589089388488546,600885
2023-01-24895909887888127,200888
2023-01-23882895878891111,100891
2023-01-2086588086587481,900874
2023-01-19874875867871117,100871
2023-01-18870877862875103,600875
2023-01-1786587186387077,200870
2023-01-1685186685186542,300865
2023-01-13850867849866114,200866
2023-01-12844851844850101,400850
2023-01-1184785283784498,400844
2023-01-1085885883784090,900840
2023-01-0686486885385594,300855
2023-01-05870871861870105,500870
2023-01-04868893862871242,000871

分割・併合履歴 : [2012-09-26]1株→0.2株