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
1986-12-27540541522522230,0002,610
1986-12-26534550534542595,0002,710
1986-12-255505595325501,966,0002,750
1986-12-24530540520540772,0002,700
1986-12-23512528512528336,0002,640
1986-12-22530530512512225,0002,560
1986-12-19512528512524549,0002,620
1986-12-18535535512512236,0002,560
1986-12-17542545520526581,0002,630
1986-12-16516543516543761,0002,715
1986-12-15514523509513231,0002,565
1986-12-12510520509514352,0002,570
1986-12-11512520511511250,0002,555
1986-12-10515520510511172,0002,555
1986-12-09510513505508292,0002,540
1986-12-0850951450951096,0002,550
1986-12-06515515508509177,0002,545
1986-12-05528528511511254,0002,555
1986-12-04528530515520313,0002,600
1986-12-03529530520526334,0002,630
1986-12-02518525512524273,0002,620
1986-12-01530534510510547,0002,550
1986-11-29525530522529405,0002,645
1986-11-28501527500524888,0002,620
1986-11-27487499486498105,0002,490
1986-11-26489500485485180,0002,425
1986-11-2549050048549985,0002,495
1986-11-2248348847548081,0002,400
1986-11-21476480473473142,0002,365
1986-11-20480489476476102,0002,380
1986-11-19480482475481114,0002,405
1986-11-18489495480484116,0002,420
1986-11-1749849848848870,0002,440
1986-11-14497501491500193,0002,500
1986-11-13490505488500353,0002,500
1986-11-12495495485488182,0002,440
1986-11-11495495491495180,0002,475
1986-11-10488498486491248,0002,455
1986-11-07476485475483159,0002,415
1986-11-0646547546547167,0002,355
1986-11-05465473465470100,0002,350
1986-11-0446847446547446,0002,370
1986-11-0146646746446598,0002,325
1986-10-31493493460463253,0002,315
1986-10-30475490472488316,0002,440
1986-10-29470474453460219,0002,300
1986-10-2845947545947084,0002,350
1986-10-27441444433434254,0002,170
1986-10-25436447430444218,0002,220
1986-10-24469474440440419,0002,200
1986-10-23441477425474371,0002,370
1986-10-22475480430440394,0002,200
1986-10-21493495470480579,0002,400
1986-10-20472495472493452,0002,465
1986-10-17471475460470420,0002,350
1986-10-16475483475475456,0002,375
1986-10-15503506485485479,0002,425
1986-10-14531534509510293,0002,550
1986-10-13537537522526396,0002,630
1986-10-09538544531538338,0002,690
1986-10-08536539525538540,0002,690
1986-10-07530539526535385,0002,675
1986-10-06541548533541234,0002,705
1986-10-04531549530540289,0002,700
1986-10-03504553501553614,0002,765
1986-10-02536540500501633,0002,505
1986-10-01555560530530657,0002,650
1986-09-30560570547550500,0002,750
1986-09-29572580562574422,0002,870
1986-09-275865915705801,378,0002,900
1986-09-265905935805871,750,0002,935
1986-09-256006005905951,768,0002,975
1986-09-245956015905903,024,0002,950
1986-09-22579586575585751,0002,925
1986-09-19570578563578952,0002,890
1986-09-185855975655704,035,0002,850
1986-09-175685855685802,010,0002,900
1986-09-165805885625631,747,0002,815
1986-09-125225805225741,573,0002,870
1986-09-115805855605611,280,0002,805
1986-09-105485795485791,608,0002,895
1986-09-09555555541548400,0002,740
1986-09-08573573553553874,0002,765
1986-09-06561575561563682,0002,815
1986-09-05565567553561920,0002,805
1986-09-04567569545558745,0002,790
1986-09-03579580558567974,0002,835
1986-09-025855855695801,703,0002,900
1986-09-015805895705753,163,0002,875
1986-08-305505805455802,747,0002,900
1986-08-29524549523534745,0002,670
1986-08-28531540520521341,0002,605
1986-08-27550558526541782,0002,705
1986-08-26538550535549140,0002,745
1986-08-25520535520535277,0002,675
1986-08-23529529516522201,0002,610
1986-08-22536545510510471,0002,550
1986-08-21550551531540355,0002,700
1986-08-20550563550551517,0002,755
1986-08-195665755455651,411,0002,825
1986-08-185735805555621,213,0002,810
1986-08-155585765485701,565,0002,850
1986-08-14548550545550433,0002,750
1986-08-13549549533539368,0002,695
1986-08-12528538525529594,0002,645
1986-08-11529535526535209,0002,675
1986-08-08521530520525243,0002,625
1986-08-07532532518520306,0002,600
1986-08-06532537521525243,0002,625
1986-08-05527539525539287,0002,695
1986-08-0452153052152596,0002,625
1986-08-02540545530530208,0002,650
1986-08-01534555531540513,0002,700
1986-07-315715755405442,006,0002,720
1986-07-305275705275604,001,0002,800
1986-07-29525525519521389,0002,605
1986-07-28527528518527351,0002,635
1986-07-26521530519527185,0002,635
1986-07-25529530523530268,0002,650
1986-07-24550550527528497,0002,640
1986-07-235485495405451,037,0002,725
1986-07-22522544520535449,0002,675
1986-07-21550550515519593,0002,595
1986-07-19543550540549723,0002,745
1986-07-18540550535539831,0002,695
1986-07-17519532516530314,0002,650
1986-07-16522530513514582,0002,570
1986-07-15550550530532479,0002,660
1986-07-14550550541550960,0002,750
1986-07-115545545435501,849,0002,750
1986-07-105455545355502,644,0002,750
1986-07-095575585405496,715,0002,745
1986-07-085205385135375,338,0002,685
1986-07-075185345165274,588,0002,635
1986-07-055145215085102,081,0002,550
1986-07-045085144925042,460,0002,520
1986-07-03504504495504619,0002,520
1986-07-02499505495504902,0002,520
1986-07-01495495488494458,0002,470
1986-06-30488493485493305,0002,465
1986-06-28486490486486141,0002,430
1986-06-27488494486494531,0002,470
1986-06-26499500486486448,0002,430
1986-06-25500500487496433,0002,480
1986-06-24503504485485343,0002,425
1986-06-23505505495503406,0002,515
1986-06-21491500490500334,0002,500
1986-06-20500505485485507,0002,425
1986-06-195005134874951,732,0002,475
1986-06-18490499485499267,0002,495
1986-06-17500500485485355,0002,425
1986-06-16507509492492726,0002,460
1986-06-135135134955002,504,0002,500
1986-06-124855034805031,890,0002,515
1986-06-11472488472484400,0002,420
1986-06-10484485470471401,0002,355
1986-06-09480485475485311,0002,425
1986-06-07479480475480190,0002,400
1986-06-06475482468480466,0002,400
1986-06-05466475465470306,0002,350
1986-06-04470470460460298,0002,300
1986-06-03475475465465428,0002,325
1986-06-02470475465471675,0002,355
1986-05-31470475461475120,0002,375
1986-05-30470470460465292,0002,325
1986-05-29479484466470487,0002,350
1986-05-28490490478478562,0002,390
1986-05-27480490480490743,0002,450
1986-05-26485485475476273,0002,380
1986-05-24475485469485585,0002,425
1986-05-23465473460473417,0002,365
1986-05-22466466460463146,0002,315
1986-05-21456470456466256,0002,330
1986-05-20454470454456166,0002,280
1986-05-19450452448451149,0002,255
1986-05-17451455450451114,0002,255
1986-05-16460463453453215,0002,265
1986-05-15462469461461239,0002,305
1986-05-14458464458463349,0002,315
1986-05-13463463455456212,0002,280
1986-05-12471480465465204,0002,325
1986-05-09491494473473424,0002,365
1986-05-084884994704942,370,0002,470
1986-05-074754894734891,539,0002,445
1986-05-06465470465470470,0002,350
1986-05-02454460449456386,0002,280
1986-05-01439450435449378,0002,245
1986-04-30444445440441226,0002,205
1986-04-28442450442449277,0002,245
1986-04-26436445436442197,0002,210
1986-04-25453455441441377,0002,205
1986-04-24465465448448244,0002,240
1986-04-23443460440460273,0002,300
1986-04-22450454431438428,0002,190
1986-04-21460463450450179,0002,250
1986-04-19460465460460105,0002,300
1986-04-18475475461465445,0002,325
1986-04-17453465452465362,0002,325
1986-04-16455458452452296,0002,260
1986-04-15470470450455524,0002,275
1986-04-14470475466466455,0002,330
1986-04-11478480465466707,0002,330
1986-04-10465485465470776,0002,350
1986-04-09467478462462873,0002,310
1986-04-084864904664661,272,0002,330
1986-04-075115134814813,208,0002,405
1986-04-054905144905065,792,0002,530
1986-04-0450353046848516,181,0002,425
1986-04-034285034165032,703,0002,515
1986-04-02436440423423571,0002,115
1986-04-014604604514511,094,0002,255
1986-03-314754804514551,561,0002,275
1986-03-294894894654652,619,0002,325
1986-03-284504864404805,060,0002,400
1986-03-27426440421438942,0002,190
1986-03-26412421412421461,0002,105
1986-03-25415416411412369,0002,060
1986-03-24421430420420419,0002,100
1986-03-22433438431431381,0002,155
1986-03-204254404254301,008,0002,150
1986-03-194504514304361,278,0002,180
1986-03-184444534404482,540,0002,240
1986-03-174244384204371,222,0002,185
1986-03-15423424418424306,0002,120
1986-03-14425426415419530,0002,095
1986-03-134224274204241,102,0002,120
1986-03-124184234134221,216,0002,110
1986-03-11404408398408477,0002,040
1986-03-10400405400401908,0002,005
1986-03-07396399395397436,0001,985
1986-03-06395397395395221,0001,975
1986-03-05400400387397211,0001,985
1986-03-04403408401402146,0002,010
1986-03-03418418408408204,0002,040
1986-03-01416418413416124,0002,080
1986-02-28417418410411317,0002,055
1986-02-27413413408412168,0002,060
1986-02-26415417406406430,0002,030
1986-02-25413420413418723,0002,090
1986-02-24402410402410511,0002,050
1986-02-22397400396396154,0001,980
1986-02-21404407398398200,0001,990
1986-02-20406410398400642,0002,000
1986-02-19394403392401516,0002,005
1986-02-18391397389394525,0001,970
1986-02-17384392384389333,0001,945
1986-02-15386386382383153,0001,915
1986-02-14385385380381162,0001,905
1986-02-13386392380382492,0001,910
1986-02-12373384372383192,0001,915
1986-02-10367374366370178,0001,850
1986-02-07374375364365153,0001,825
1986-02-06373374370374209,0001,870
1986-02-05375375372374216,0001,870
1986-02-04379380375375188,0001,875
1986-02-03383384376379369,0001,895
1986-02-01383383375378325,0001,890
1986-01-31372383372378338,0001,890
1986-01-30374380371372405,0001,860
1986-01-29352370352370505,0001,850
1986-01-2835636035535768,0001,785
1986-01-27365365355355341,0001,775
1986-01-25358360354360263,0001,800
1986-01-24363364358362230,0001,810
1986-01-23366373361365343,0001,825
1986-01-22369369363363353,0001,815
1986-01-21366371365365679,0001,825
1986-01-20360365360365405,0001,825
1986-01-183603613583601,029,0001,800
1986-01-17360365359360125,0001,800
1986-01-1637037036036097,0001,800
1986-01-1436037036037093,0001,850
1986-01-13369369358360100,0001,800
1986-01-10362369360369192,0001,845
1986-01-09365366362362193,0001,810
1986-01-08362375361370107,0001,850
1986-01-0736236336136295,0001,810
1986-01-0636336436236449,0001,820
1986-01-0436336336236248,0001,810

分割・併合履歴 : [2012-09-26]1株→0.2株