1890 東洋建設(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	540	541	522	522	230,000	2,610
1986-12-26	534	550	534	542	595,000	2,710
1986-12-25	550	559	532	550	1,966,000	2,750
1986-12-24	530	540	520	540	772,000	2,700
1986-12-23	512	528	512	528	336,000	2,640
1986-12-22	530	530	512	512	225,000	2,560
1986-12-19	512	528	512	524	549,000	2,620
1986-12-18	535	535	512	512	236,000	2,560
1986-12-17	542	545	520	526	581,000	2,630
1986-12-16	516	543	516	543	761,000	2,715
1986-12-15	514	523	509	513	231,000	2,565
1986-12-12	510	520	509	514	352,000	2,570
1986-12-11	512	520	511	511	250,000	2,555
1986-12-10	515	520	510	511	172,000	2,555
1986-12-09	510	513	505	508	292,000	2,540
1986-12-08	509	514	509	510	96,000	2,550
1986-12-06	515	515	508	509	177,000	2,545
1986-12-05	528	528	511	511	254,000	2,555
1986-12-04	528	530	515	520	313,000	2,600
1986-12-03	529	530	520	526	334,000	2,630
1986-12-02	518	525	512	524	273,000	2,620
1986-12-01	530	534	510	510	547,000	2,550
1986-11-29	525	530	522	529	405,000	2,645
1986-11-28	501	527	500	524	888,000	2,620
1986-11-27	487	499	486	498	105,000	2,490
1986-11-26	489	500	485	485	180,000	2,425
1986-11-25	490	500	485	499	85,000	2,495
1986-11-22	483	488	475	480	81,000	2,400
1986-11-21	476	480	473	473	142,000	2,365
1986-11-20	480	489	476	476	102,000	2,380
1986-11-19	480	482	475	481	114,000	2,405
1986-11-18	489	495	480	484	116,000	2,420
1986-11-17	498	498	488	488	70,000	2,440
1986-11-14	497	501	491	500	193,000	2,500
1986-11-13	490	505	488	500	353,000	2,500
1986-11-12	495	495	485	488	182,000	2,440
1986-11-11	495	495	491	495	180,000	2,475
1986-11-10	488	498	486	491	248,000	2,455
1986-11-07	476	485	475	483	159,000	2,415
1986-11-06	465	475	465	471	67,000	2,355
1986-11-05	465	473	465	470	100,000	2,350
1986-11-04	468	474	465	474	46,000	2,370
1986-11-01	466	467	464	465	98,000	2,325
1986-10-31	493	493	460	463	253,000	2,315
1986-10-30	475	490	472	488	316,000	2,440
1986-10-29	470	474	453	460	219,000	2,300
1986-10-28	459	475	459	470	84,000	2,350
1986-10-27	441	444	433	434	254,000	2,170
1986-10-25	436	447	430	444	218,000	2,220
1986-10-24	469	474	440	440	419,000	2,200
1986-10-23	441	477	425	474	371,000	2,370
1986-10-22	475	480	430	440	394,000	2,200
1986-10-21	493	495	470	480	579,000	2,400
1986-10-20	472	495	472	493	452,000	2,465
1986-10-17	471	475	460	470	420,000	2,350
1986-10-16	475	483	475	475	456,000	2,375
1986-10-15	503	506	485	485	479,000	2,425
1986-10-14	531	534	509	510	293,000	2,550
1986-10-13	537	537	522	526	396,000	2,630
1986-10-09	538	544	531	538	338,000	2,690
1986-10-08	536	539	525	538	540,000	2,690
1986-10-07	530	539	526	535	385,000	2,675
1986-10-06	541	548	533	541	234,000	2,705
1986-10-04	531	549	530	540	289,000	2,700
1986-10-03	504	553	501	553	614,000	2,765
1986-10-02	536	540	500	501	633,000	2,505
1986-10-01	555	560	530	530	657,000	2,650
1986-09-30	560	570	547	550	500,000	2,750
1986-09-29	572	580	562	574	422,000	2,870
1986-09-27	586	591	570	580	1,378,000	2,900
1986-09-26	590	593	580	587	1,750,000	2,935
1986-09-25	600	600	590	595	1,768,000	2,975
1986-09-24	595	601	590	590	3,024,000	2,950
1986-09-22	579	586	575	585	751,000	2,925
1986-09-19	570	578	563	578	952,000	2,890
1986-09-18	585	597	565	570	4,035,000	2,850
1986-09-17	568	585	568	580	2,010,000	2,900
1986-09-16	580	588	562	563	1,747,000	2,815
1986-09-12	522	580	522	574	1,573,000	2,870
1986-09-11	580	585	560	561	1,280,000	2,805
1986-09-10	548	579	548	579	1,608,000	2,895
1986-09-09	555	555	541	548	400,000	2,740
1986-09-08	573	573	553	553	874,000	2,765
1986-09-06	561	575	561	563	682,000	2,815
1986-09-05	565	567	553	561	920,000	2,805
1986-09-04	567	569	545	558	745,000	2,790
1986-09-03	579	580	558	567	974,000	2,835
1986-09-02	585	585	569	580	1,703,000	2,900
1986-09-01	580	589	570	575	3,163,000	2,875
1986-08-30	550	580	545	580	2,747,000	2,900
1986-08-29	524	549	523	534	745,000	2,670
1986-08-28	531	540	520	521	341,000	2,605
1986-08-27	550	558	526	541	782,000	2,705
1986-08-26	538	550	535	549	140,000	2,745
1986-08-25	520	535	520	535	277,000	2,675
1986-08-23	529	529	516	522	201,000	2,610
1986-08-22	536	545	510	510	471,000	2,550
1986-08-21	550	551	531	540	355,000	2,700
1986-08-20	550	563	550	551	517,000	2,755
1986-08-19	566	575	545	565	1,411,000	2,825
1986-08-18	573	580	555	562	1,213,000	2,810
1986-08-15	558	576	548	570	1,565,000	2,850
1986-08-14	548	550	545	550	433,000	2,750
1986-08-13	549	549	533	539	368,000	2,695
1986-08-12	528	538	525	529	594,000	2,645
1986-08-11	529	535	526	535	209,000	2,675
1986-08-08	521	530	520	525	243,000	2,625
1986-08-07	532	532	518	520	306,000	2,600
1986-08-06	532	537	521	525	243,000	2,625
1986-08-05	527	539	525	539	287,000	2,695
1986-08-04	521	530	521	525	96,000	2,625
1986-08-02	540	545	530	530	208,000	2,650
1986-08-01	534	555	531	540	513,000	2,700
1986-07-31	571	575	540	544	2,006,000	2,720
1986-07-30	527	570	527	560	4,001,000	2,800
1986-07-29	525	525	519	521	389,000	2,605
1986-07-28	527	528	518	527	351,000	2,635
1986-07-26	521	530	519	527	185,000	2,635
1986-07-25	529	530	523	530	268,000	2,650
1986-07-24	550	550	527	528	497,000	2,640
1986-07-23	548	549	540	545	1,037,000	2,725
1986-07-22	522	544	520	535	449,000	2,675
1986-07-21	550	550	515	519	593,000	2,595
1986-07-19	543	550	540	549	723,000	2,745
1986-07-18	540	550	535	539	831,000	2,695
1986-07-17	519	532	516	530	314,000	2,650
1986-07-16	522	530	513	514	582,000	2,570
1986-07-15	550	550	530	532	479,000	2,660
1986-07-14	550	550	541	550	960,000	2,750
1986-07-11	554	554	543	550	1,849,000	2,750
1986-07-10	545	554	535	550	2,644,000	2,750
1986-07-09	557	558	540	549	6,715,000	2,745
1986-07-08	520	538	513	537	5,338,000	2,685
1986-07-07	518	534	516	527	4,588,000	2,635
1986-07-05	514	521	508	510	2,081,000	2,550
1986-07-04	508	514	492	504	2,460,000	2,520
1986-07-03	504	504	495	504	619,000	2,520
1986-07-02	499	505	495	504	902,000	2,520
1986-07-01	495	495	488	494	458,000	2,470
1986-06-30	488	493	485	493	305,000	2,465
1986-06-28	486	490	486	486	141,000	2,430
1986-06-27	488	494	486	494	531,000	2,470
1986-06-26	499	500	486	486	448,000	2,430
1986-06-25	500	500	487	496	433,000	2,480
1986-06-24	503	504	485	485	343,000	2,425
1986-06-23	505	505	495	503	406,000	2,515
1986-06-21	491	500	490	500	334,000	2,500
1986-06-20	500	505	485	485	507,000	2,425
1986-06-19	500	513	487	495	1,732,000	2,475
1986-06-18	490	499	485	499	267,000	2,495
1986-06-17	500	500	485	485	355,000	2,425
1986-06-16	507	509	492	492	726,000	2,460
1986-06-13	513	513	495	500	2,504,000	2,500
1986-06-12	485	503	480	503	1,890,000	2,515
1986-06-11	472	488	472	484	400,000	2,420
1986-06-10	484	485	470	471	401,000	2,355
1986-06-09	480	485	475	485	311,000	2,425
1986-06-07	479	480	475	480	190,000	2,400
1986-06-06	475	482	468	480	466,000	2,400
1986-06-05	466	475	465	470	306,000	2,350
1986-06-04	470	470	460	460	298,000	2,300
1986-06-03	475	475	465	465	428,000	2,325
1986-06-02	470	475	465	471	675,000	2,355
1986-05-31	470	475	461	475	120,000	2,375
1986-05-30	470	470	460	465	292,000	2,325
1986-05-29	479	484	466	470	487,000	2,350
1986-05-28	490	490	478	478	562,000	2,390
1986-05-27	480	490	480	490	743,000	2,450
1986-05-26	485	485	475	476	273,000	2,380
1986-05-24	475	485	469	485	585,000	2,425
1986-05-23	465	473	460	473	417,000	2,365
1986-05-22	466	466	460	463	146,000	2,315
1986-05-21	456	470	456	466	256,000	2,330
1986-05-20	454	470	454	456	166,000	2,280
1986-05-19	450	452	448	451	149,000	2,255
1986-05-17	451	455	450	451	114,000	2,255
1986-05-16	460	463	453	453	215,000	2,265
1986-05-15	462	469	461	461	239,000	2,305
1986-05-14	458	464	458	463	349,000	2,315
1986-05-13	463	463	455	456	212,000	2,280
1986-05-12	471	480	465	465	204,000	2,325
1986-05-09	491	494	473	473	424,000	2,365
1986-05-08	488	499	470	494	2,370,000	2,470
1986-05-07	475	489	473	489	1,539,000	2,445
1986-05-06	465	470	465	470	470,000	2,350
1986-05-02	454	460	449	456	386,000	2,280
1986-05-01	439	450	435	449	378,000	2,245
1986-04-30	444	445	440	441	226,000	2,205
1986-04-28	442	450	442	449	277,000	2,245
1986-04-26	436	445	436	442	197,000	2,210
1986-04-25	453	455	441	441	377,000	2,205
1986-04-24	465	465	448	448	244,000	2,240
1986-04-23	443	460	440	460	273,000	2,300
1986-04-22	450	454	431	438	428,000	2,190
1986-04-21	460	463	450	450	179,000	2,250
1986-04-19	460	465	460	460	105,000	2,300
1986-04-18	475	475	461	465	445,000	2,325
1986-04-17	453	465	452	465	362,000	2,325
1986-04-16	455	458	452	452	296,000	2,260
1986-04-15	470	470	450	455	524,000	2,275
1986-04-14	470	475	466	466	455,000	2,330
1986-04-11	478	480	465	466	707,000	2,330
1986-04-10	465	485	465	470	776,000	2,350
1986-04-09	467	478	462	462	873,000	2,310
1986-04-08	486	490	466	466	1,272,000	2,330
1986-04-07	511	513	481	481	3,208,000	2,405
1986-04-05	490	514	490	506	5,792,000	2,530
1986-04-04	503	530	468	485	16,181,000	2,425
1986-04-03	428	503	416	503	2,703,000	2,515
1986-04-02	436	440	423	423	571,000	2,115
1986-04-01	460	460	451	451	1,094,000	2,255
1986-03-31	475	480	451	455	1,561,000	2,275
1986-03-29	489	489	465	465	2,619,000	2,325
1986-03-28	450	486	440	480	5,060,000	2,400
1986-03-27	426	440	421	438	942,000	2,190
1986-03-26	412	421	412	421	461,000	2,105
1986-03-25	415	416	411	412	369,000	2,060
1986-03-24	421	430	420	420	419,000	2,100
1986-03-22	433	438	431	431	381,000	2,155
1986-03-20	425	440	425	430	1,008,000	2,150
1986-03-19	450	451	430	436	1,278,000	2,180
1986-03-18	444	453	440	448	2,540,000	2,240
1986-03-17	424	438	420	437	1,222,000	2,185
1986-03-15	423	424	418	424	306,000	2,120
1986-03-14	425	426	415	419	530,000	2,095
1986-03-13	422	427	420	424	1,102,000	2,120
1986-03-12	418	423	413	422	1,216,000	2,110
1986-03-11	404	408	398	408	477,000	2,040
1986-03-10	400	405	400	401	908,000	2,005
1986-03-07	396	399	395	397	436,000	1,985
1986-03-06	395	397	395	395	221,000	1,975
1986-03-05	400	400	387	397	211,000	1,985
1986-03-04	403	408	401	402	146,000	2,010
1986-03-03	418	418	408	408	204,000	2,040
1986-03-01	416	418	413	416	124,000	2,080
1986-02-28	417	418	410	411	317,000	2,055
1986-02-27	413	413	408	412	168,000	2,060
1986-02-26	415	417	406	406	430,000	2,030
1986-02-25	413	420	413	418	723,000	2,090
1986-02-24	402	410	402	410	511,000	2,050
1986-02-22	397	400	396	396	154,000	1,980
1986-02-21	404	407	398	398	200,000	1,990
1986-02-20	406	410	398	400	642,000	2,000
1986-02-19	394	403	392	401	516,000	2,005
1986-02-18	391	397	389	394	525,000	1,970
1986-02-17	384	392	384	389	333,000	1,945
1986-02-15	386	386	382	383	153,000	1,915
1986-02-14	385	385	380	381	162,000	1,905
1986-02-13	386	392	380	382	492,000	1,910
1986-02-12	373	384	372	383	192,000	1,915
1986-02-10	367	374	366	370	178,000	1,850
1986-02-07	374	375	364	365	153,000	1,825
1986-02-06	373	374	370	374	209,000	1,870
1986-02-05	375	375	372	374	216,000	1,870
1986-02-04	379	380	375	375	188,000	1,875
1986-02-03	383	384	376	379	369,000	1,895
1986-02-01	383	383	375	378	325,000	1,890
1986-01-31	372	383	372	378	338,000	1,890
1986-01-30	374	380	371	372	405,000	1,860
1986-01-29	352	370	352	370	505,000	1,850
1986-01-28	356	360	355	357	68,000	1,785
1986-01-27	365	365	355	355	341,000	1,775
1986-01-25	358	360	354	360	263,000	1,800
1986-01-24	363	364	358	362	230,000	1,810
1986-01-23	366	373	361	365	343,000	1,825
1986-01-22	369	369	363	363	353,000	1,815
1986-01-21	366	371	365	365	679,000	1,825
1986-01-20	360	365	360	365	405,000	1,825
1986-01-18	360	361	358	360	1,029,000	1,800
1986-01-17	360	365	359	360	125,000	1,800
1986-01-16	370	370	360	360	97,000	1,800
1986-01-14	360	370	360	370	93,000	1,850
1986-01-13	369	369	358	360	100,000	1,800
1986-01-10	362	369	360	369	192,000	1,845
1986-01-09	365	366	362	362	193,000	1,810
1986-01-08	362	375	361	370	107,000	1,850
1986-01-07	362	363	361	362	95,000	1,810
1986-01-06	363	364	362	364	49,000	1,820
1986-01-04	363	363	362	362	48,000	1,810

分割・併合履歴： [2012-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31