1890 東洋建設(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 750 | 771 | 744 | 762 | 793,000 | 3,810 |
| 1991-12-27 | 733 | 756 | 716 | 724 | 1,673,000 | 3,620 |
| 1991-12-26 | 668 | 724 | 668 | 724 | 947,000 | 3,620 |
| 1991-12-25 | 651 | 665 | 646 | 656 | 193,000 | 3,280 |
| 1991-12-24 | 680 | 690 | 645 | 646 | 248,000 | 3,230 |
| 1991-12-20 | 670 | 679 | 651 | 670 | 123,000 | 3,350 |
| 1991-12-19 | 691 | 694 | 680 | 681 | 206,000 | 3,405 |
| 1991-12-18 | 682 | 695 | 682 | 690 | 142,000 | 3,450 |
| 1991-12-17 | 695 | 717 | 695 | 696 | 167,000 | 3,480 |
| 1991-12-16 | 687 | 710 | 681 | 705 | 286,000 | 3,525 |
| 1991-12-13 | 690 | 694 | 679 | 691 | 328,000 | 3,455 |
| 1991-12-12 | 650 | 685 | 650 | 675 | 300,000 | 3,375 |
| 1991-12-11 | 645 | 650 | 645 | 645 | 76,000 | 3,225 |
| 1991-12-10 | 675 | 675 | 650 | 650 | 120,000 | 3,250 |
| 1991-12-09 | 669 | 669 | 655 | 660 | 50,000 | 3,300 |
| 1991-12-06 | 665 | 671 | 661 | 670 | 64,000 | 3,350 |
| 1991-12-05 | 680 | 680 | 665 | 675 | 169,000 | 3,375 |
| 1991-12-04 | 660 | 685 | 655 | 683 | 139,000 | 3,415 |
| 1991-12-03 | 610 | 650 | 605 | 650 | 325,000 | 3,250 |
| 1991-12-02 | 621 | 625 | 612 | 620 | 131,000 | 3,100 |
| 1991-11-29 | 646 | 661 | 638 | 640 | 230,000 | 3,200 |
| 1991-11-28 | 660 | 665 | 640 | 654 | 236,000 | 3,270 |
| 1991-11-27 | 680 | 680 | 654 | 654 | 201,000 | 3,270 |
| 1991-11-26 | 680 | 680 | 672 | 675 | 163,000 | 3,375 |
| 1991-11-25 | 700 | 700 | 670 | 670 | 63,000 | 3,350 |
| 1991-11-22 | 705 | 705 | 680 | 695 | 99,000 | 3,475 |
| 1991-11-21 | 700 | 707 | 700 | 705 | 141,000 | 3,525 |
| 1991-11-20 | 710 | 710 | 695 | 696 | 236,000 | 3,480 |
| 1991-11-19 | 725 | 725 | 711 | 712 | 154,000 | 3,560 |
| 1991-11-18 | 716 | 720 | 700 | 705 | 307,000 | 3,525 |
| 1991-11-15 | 752 | 755 | 735 | 736 | 199,000 | 3,680 |
| 1991-11-14 | 761 | 770 | 745 | 752 | 123,000 | 3,760 |
| 1991-11-13 | 772 | 780 | 766 | 766 | 200,000 | 3,830 |
| 1991-11-12 | 755 | 775 | 755 | 770 | 94,000 | 3,850 |
| 1991-11-11 | 772 | 775 | 754 | 761 | 134,000 | 3,805 |
| 1991-11-08 | 781 | 785 | 778 | 778 | 303,000 | 3,890 |
| 1991-11-07 | 783 | 790 | 775 | 776 | 282,000 | 3,880 |
| 1991-11-06 | 800 | 800 | 783 | 790 | 158,000 | 3,950 |
| 1991-11-05 | 792 | 805 | 792 | 800 | 135,000 | 4,000 |
| 1991-11-01 | 815 | 815 | 800 | 802 | 243,000 | 4,010 |
| 1991-10-31 | 785 | 808 | 785 | 808 | 379,000 | 4,040 |
| 1991-10-30 | 816 | 820 | 794 | 795 | 329,000 | 3,975 |
| 1991-10-29 | 823 | 829 | 810 | 810 | 582,000 | 4,050 |
| 1991-10-28 | 821 | 821 | 810 | 813 | 489,000 | 4,065 |
| 1991-10-25 | 807 | 823 | 805 | 821 | 568,000 | 4,105 |
| 1991-10-24 | 828 | 836 | 814 | 815 | 583,000 | 4,075 |
| 1991-10-23 | 835 | 848 | 825 | 838 | 1,504,000 | 4,190 |
| 1991-10-22 | 810 | 849 | 807 | 835 | 5,929,000 | 4,175 |
| 1991-10-21 | 790 | 819 | 782 | 819 | 3,475,000 | 4,095 |
| 1991-10-18 | 770 | 790 | 770 | 781 | 1,024,000 | 3,905 |
| 1991-10-17 | 779 | 795 | 779 | 780 | 1,943,000 | 3,900 |
| 1991-10-16 | 765 | 788 | 764 | 780 | 2,270,000 | 3,900 |
| 1991-10-15 | 738 | 764 | 735 | 759 | 1,101,000 | 3,795 |
| 1991-10-14 | 748 | 750 | 731 | 731 | 687,000 | 3,655 |
| 1991-10-11 | 735 | 750 | 727 | 748 | 323,000 | 3,740 |
| 1991-10-09 | 731 | 740 | 721 | 725 | 325,000 | 3,625 |
| 1991-10-08 | 727 | 758 | 727 | 741 | 675,000 | 3,705 |
| 1991-10-07 | 723 | 748 | 723 | 735 | 423,000 | 3,675 |
| 1991-10-04 | 750 | 750 | 728 | 730 | 244,000 | 3,650 |
| 1991-10-03 | 722 | 758 | 720 | 740 | 908,000 | 3,700 |
| 1991-10-02 | 735 | 740 | 730 | 730 | 491,000 | 3,650 |
| 1991-10-01 | 715 | 741 | 710 | 728 | 1,020,000 | 3,640 |
| 1991-09-30 | 695 | 705 | 687 | 699 | 512,000 | 3,495 |
| 1991-09-27 | 685 | 696 | 676 | 686 | 492,000 | 3,430 |
| 1991-09-26 | 660 | 675 | 655 | 675 | 319,000 | 3,375 |
| 1991-09-25 | 660 | 660 | 650 | 650 | 202,000 | 3,250 |
| 1991-09-24 | 654 | 675 | 635 | 636 | 279,000 | 3,180 |
| 1991-09-20 | 660 | 670 | 660 | 660 | 311,000 | 3,300 |
| 1991-09-19 | 670 | 675 | 660 | 660 | 345,000 | 3,300 |
| 1991-09-18 | 663 | 674 | 660 | 660 | 396,000 | 3,300 |
| 1991-09-17 | 666 | 669 | 655 | 661 | 308,000 | 3,305 |
| 1991-09-13 | 658 | 658 | 640 | 650 | 402,000 | 3,250 |
| 1991-09-12 | 652 | 652 | 638 | 638 | 131,000 | 3,190 |
| 1991-09-11 | 624 | 650 | 624 | 632 | 191,000 | 3,160 |
| 1991-09-10 | 659 | 659 | 624 | 624 | 62,000 | 3,120 |
| 1991-09-09 | 665 | 670 | 650 | 659 | 234,000 | 3,295 |
| 1991-09-06 | 640 | 665 | 638 | 660 | 595,000 | 3,300 |
| 1991-09-05 | 613 | 638 | 613 | 635 | 237,000 | 3,175 |
| 1991-09-04 | 636 | 636 | 605 | 613 | 143,000 | 3,065 |
| 1991-09-03 | 645 | 650 | 636 | 636 | 171,000 | 3,180 |
| 1991-09-02 | 610 | 638 | 610 | 638 | 199,000 | 3,190 |
| 1991-08-30 | 602 | 610 | 599 | 610 | 112,000 | 3,050 |
| 1991-08-29 | 572 | 595 | 572 | 592 | 149,000 | 2,960 |
| 1991-08-28 | 571 | 577 | 571 | 572 | 98,000 | 2,860 |
| 1991-08-27 | 600 | 601 | 570 | 576 | 166,000 | 2,880 |
| 1991-08-26 | 605 | 610 | 598 | 598 | 212,000 | 2,990 |
| 1991-08-23 | 616 | 616 | 605 | 609 | 275,000 | 3,045 |
| 1991-08-22 | 620 | 621 | 611 | 613 | 301,000 | 3,065 |
| 1991-08-21 | 560 | 601 | 556 | 581 | 353,000 | 2,905 |
| 1991-08-20 | 560 | 565 | 535 | 552 | 531,000 | 2,760 |
| 1991-08-19 | 575 | 580 | 545 | 550 | 490,000 | 2,750 |
| 1991-08-16 | 599 | 599 | 590 | 595 | 274,000 | 2,975 |
| 1991-08-15 | 630 | 630 | 618 | 625 | 128,000 | 3,125 |
| 1991-08-14 | 636 | 636 | 630 | 630 | 75,000 | 3,150 |
| 1991-08-13 | 655 | 655 | 625 | 637 | 139,000 | 3,185 |
| 1991-08-12 | 654 | 659 | 650 | 655 | 192,000 | 3,275 |
| 1991-08-09 | 658 | 660 | 654 | 660 | 109,000 | 3,300 |
| 1991-08-08 | 660 | 660 | 654 | 654 | 90,000 | 3,270 |
| 1991-08-07 | 665 | 665 | 660 | 660 | 63,000 | 3,300 |
| 1991-08-06 | 674 | 674 | 652 | 655 | 94,000 | 3,275 |
| 1991-08-05 | 670 | 670 | 665 | 665 | 61,000 | 3,325 |
| 1991-08-02 | 671 | 671 | 653 | 660 | 118,000 | 3,300 |
| 1991-08-01 | 685 | 685 | 651 | 651 | 71,000 | 3,255 |
| 1991-07-31 | 674 | 690 | 671 | 675 | 98,000 | 3,375 |
| 1991-07-30 | 665 | 685 | 665 | 671 | 51,000 | 3,355 |
| 1991-07-29 | 669 | 670 | 664 | 665 | 52,000 | 3,325 |
| 1991-07-26 | 655 | 664 | 645 | 664 | 139,000 | 3,320 |
| 1991-07-25 | 670 | 670 | 645 | 645 | 183,000 | 3,225 |
| 1991-07-24 | 650 | 660 | 640 | 660 | 101,000 | 3,300 |
| 1991-07-23 | 631 | 640 | 631 | 640 | 114,000 | 3,200 |
| 1991-07-22 | 650 | 650 | 630 | 631 | 66,000 | 3,155 |
| 1991-07-19 | 661 | 664 | 650 | 650 | 56,000 | 3,250 |
| 1991-07-18 | 656 | 660 | 641 | 659 | 121,000 | 3,295 |
| 1991-07-17 | 670 | 670 | 641 | 655 | 107,000 | 3,275 |
| 1991-07-16 | 700 | 700 | 680 | 680 | 79,000 | 3,400 |
| 1991-07-15 | 670 | 695 | 665 | 695 | 80,000 | 3,475 |
| 1991-07-12 | 673 | 683 | 660 | 660 | 57,000 | 3,300 |
| 1991-07-11 | 689 | 689 | 670 | 673 | 55,000 | 3,365 |
| 1991-07-10 | 649 | 690 | 639 | 690 | 148,000 | 3,450 |
| 1991-07-09 | 601 | 659 | 561 | 659 | 447,000 | 3,295 |
| 1991-07-08 | 648 | 648 | 605 | 605 | 331,000 | 3,025 |
| 1991-07-05 | 677 | 680 | 661 | 661 | 96,000 | 3,305 |
| 1991-07-04 | 655 | 675 | 655 | 669 | 339,000 | 3,345 |
| 1991-07-03 | 705 | 710 | 690 | 691 | 148,000 | 3,455 |
| 1991-07-02 | 730 | 735 | 720 | 723 | 50,000 | 3,615 |
| 1991-07-01 | 720 | 730 | 705 | 730 | 266,000 | 3,650 |
| 1991-06-28 | 720 | 720 | 694 | 694 | 161,000 | 3,470 |
| 1991-06-27 | 722 | 737 | 716 | 717 | 133,000 | 3,585 |
| 1991-06-26 | 745 | 745 | 730 | 740 | 120,000 | 3,700 |
| 1991-06-25 | 730 | 745 | 716 | 745 | 146,000 | 3,725 |
| 1991-06-24 | 748 | 749 | 748 | 748 | 78,000 | 3,740 |
| 1991-06-21 | 752 | 752 | 748 | 748 | 145,000 | 3,740 |
| 1991-06-20 | 760 | 760 | 741 | 742 | 268,000 | 3,710 |
| 1991-06-19 | 773 | 785 | 751 | 761 | 437,000 | 3,805 |
| 1991-06-18 | 775 | 785 | 761 | 761 | 235,000 | 3,805 |
| 1991-06-17 | 798 | 805 | 790 | 791 | 364,000 | 3,955 |
| 1991-06-14 | 775 | 799 | 766 | 793 | 319,000 | 3,965 |
| 1991-06-13 | 749 | 778 | 745 | 775 | 171,000 | 3,875 |
| 1991-06-12 | 748 | 755 | 748 | 748 | 211,000 | 3,740 |
| 1991-06-11 | 749 | 750 | 742 | 749 | 104,000 | 3,745 |
| 1991-06-10 | 751 | 755 | 741 | 750 | 96,000 | 3,750 |
| 1991-06-07 | 772 | 772 | 761 | 763 | 235,000 | 3,815 |
| 1991-06-06 | 783 | 783 | 771 | 772 | 85,000 | 3,860 |
| 1991-06-05 | 800 | 807 | 780 | 780 | 186,000 | 3,900 |
| 1991-06-04 | 805 | 810 | 791 | 791 | 119,000 | 3,955 |
| 1991-06-03 | 819 | 819 | 805 | 815 | 222,000 | 4,075 |
| 1991-05-31 | 820 | 820 | 802 | 807 | 548,000 | 4,035 |
| 1991-05-30 | 796 | 817 | 796 | 815 | 935,000 | 4,075 |
| 1991-05-29 | 804 | 805 | 790 | 795 | 612,000 | 3,975 |
| 1991-05-28 | 773 | 800 | 765 | 794 | 680,000 | 3,970 |
| 1991-05-27 | 750 | 764 | 750 | 763 | 138,000 | 3,815 |
| 1991-05-24 | 758 | 770 | 753 | 760 | 230,000 | 3,800 |
| 1991-05-23 | 754 | 769 | 754 | 768 | 164,000 | 3,840 |
| 1991-05-22 | 753 | 766 | 750 | 750 | 153,000 | 3,750 |
| 1991-05-21 | 740 | 750 | 740 | 741 | 104,000 | 3,705 |
| 1991-05-20 | 750 | 768 | 748 | 760 | 53,000 | 3,800 |
| 1991-05-17 | 737 | 779 | 737 | 776 | 183,000 | 3,880 |
| 1991-05-16 | 740 | 741 | 732 | 740 | 145,000 | 3,700 |
| 1991-05-15 | 770 | 770 | 752 | 760 | 151,000 | 3,800 |
| 1991-05-14 | 771 | 775 | 765 | 766 | 93,000 | 3,830 |
| 1991-05-13 | 790 | 800 | 761 | 761 | 172,000 | 3,805 |
| 1991-05-10 | 804 | 804 | 790 | 795 | 298,000 | 3,975 |
| 1991-05-09 | 780 | 805 | 772 | 794 | 463,000 | 3,970 |
| 1991-05-08 | 800 | 800 | 778 | 780 | 597,000 | 3,900 |
| 1991-05-07 | 779 | 819 | 777 | 802 | 2,254,000 | 4,010 |
| 1991-05-02 | 768 | 770 | 751 | 770 | 491,000 | 3,850 |
| 1991-05-01 | 725 | 758 | 724 | 748 | 233,000 | 3,740 |
| 1991-04-30 | 726 | 730 | 705 | 705 | 216,000 | 3,525 |
| 1991-04-26 | 730 | 730 | 716 | 716 | 326,000 | 3,580 |
| 1991-04-25 | 743 | 745 | 713 | 720 | 461,000 | 3,600 |
| 1991-04-24 | 750 | 753 | 744 | 745 | 285,000 | 3,725 |
| 1991-04-23 | 735 | 749 | 732 | 747 | 351,000 | 3,735 |
| 1991-04-22 | 741 | 741 | 731 | 731 | 242,000 | 3,655 |
| 1991-04-19 | 755 | 755 | 731 | 731 | 796,000 | 3,655 |
| 1991-04-18 | 768 | 770 | 755 | 755 | 182,000 | 3,775 |
| 1991-04-17 | 770 | 770 | 762 | 768 | 201,000 | 3,840 |
| 1991-04-16 | 760 | 762 | 751 | 752 | 394,000 | 3,760 |
| 1991-04-15 | 765 | 770 | 756 | 756 | 345,000 | 3,780 |
| 1991-04-12 | 772 | 772 | 765 | 769 | 203,000 | 3,845 |
| 1991-04-11 | 779 | 779 | 772 | 773 | 88,000 | 3,865 |
| 1991-04-10 | 774 | 780 | 771 | 776 | 192,000 | 3,880 |
| 1991-04-09 | 790 | 790 | 780 | 784 | 130,000 | 3,920 |
| 1991-04-08 | 800 | 809 | 795 | 796 | 211,000 | 3,980 |
| 1991-04-05 | 800 | 800 | 790 | 797 | 100,000 | 3,985 |
| 1991-04-04 | 800 | 800 | 795 | 800 | 92,000 | 4,000 |
| 1991-04-03 | 801 | 803 | 780 | 800 | 271,000 | 4,000 |
| 1991-04-02 | 776 | 780 | 770 | 777 | 132,000 | 3,885 |
| 1991-04-01 | 775 | 786 | 775 | 786 | 45,000 | 3,930 |
| 1991-03-29 | 800 | 800 | 780 | 795 | 85,000 | 3,975 |
| 1991-03-28 | 776 | 795 | 770 | 781 | 262,000 | 3,905 |
| 1991-03-27 | 790 | 791 | 780 | 786 | 146,000 | 3,930 |
| 1991-03-26 | 775 | 780 | 760 | 775 | 280,000 | 3,875 |
| 1991-03-25 | 802 | 803 | 780 | 790 | 289,000 | 3,950 |
| 1991-03-22 | 809 | 810 | 800 | 801 | 258,000 | 4,005 |
| 1991-03-20 | 825 | 825 | 810 | 810 | 201,000 | 4,050 |
| 1991-03-19 | 846 | 846 | 832 | 832 | 247,000 | 4,160 |
| 1991-03-18 | 835 | 849 | 822 | 844 | 303,000 | 4,220 |
| 1991-03-15 | 810 | 830 | 810 | 830 | 274,000 | 4,150 |
| 1991-03-14 | 810 | 820 | 810 | 818 | 244,000 | 4,090 |
| 1991-03-13 | 824 | 825 | 805 | 810 | 117,000 | 4,050 |
| 1991-03-12 | 825 | 834 | 820 | 825 | 145,000 | 4,125 |
| 1991-03-11 | 810 | 840 | 806 | 840 | 253,000 | 4,200 |
| 1991-03-08 | 818 | 818 | 800 | 805 | 249,000 | 4,025 |
| 1991-03-07 | 812 | 812 | 808 | 808 | 223,000 | 4,040 |
| 1991-03-06 | 820 | 820 | 811 | 816 | 194,000 | 4,080 |
| 1991-03-05 | 815 | 820 | 810 | 810 | 147,000 | 4,050 |
| 1991-03-04 | 827 | 828 | 815 | 825 | 232,000 | 4,125 |
| 1991-03-01 | 853 | 855 | 825 | 826 | 406,000 | 4,130 |
| 1991-02-28 | 848 | 860 | 840 | 848 | 407,000 | 4,240 |
| 1991-02-27 | 830 | 842 | 825 | 828 | 189,000 | 4,140 |
| 1991-02-26 | 875 | 884 | 850 | 850 | 1,014,000 | 4,250 |
| 1991-02-25 | 860 | 868 | 850 | 868 | 920,000 | 4,340 |
| 1991-02-22 | 864 | 864 | 836 | 850 | 1,091,000 | 4,250 |
| 1991-02-21 | 808 | 868 | 807 | 844 | 846,000 | 4,220 |
| 1991-02-20 | 814 | 840 | 798 | 818 | 483,000 | 4,090 |
| 1991-02-19 | 857 | 876 | 815 | 815 | 1,268,000 | 4,075 |
| 1991-02-18 | 780 | 850 | 780 | 847 | 1,923,000 | 4,235 |
| 1991-02-15 | 720 | 774 | 720 | 770 | 1,180,000 | 3,850 |
| 1991-02-14 | 720 | 740 | 720 | 735 | 391,000 | 3,675 |
| 1991-02-13 | 720 | 740 | 715 | 720 | 596,000 | 3,600 |
| 1991-02-12 | 711 | 730 | 710 | 720 | 448,000 | 3,600 |
| 1991-02-08 | 655 | 690 | 655 | 681 | 433,000 | 3,405 |
| 1991-02-07 | 669 | 669 | 650 | 656 | 176,000 | 3,280 |
| 1991-02-06 | 658 | 675 | 657 | 669 | 246,000 | 3,345 |
| 1991-02-05 | 630 | 650 | 630 | 648 | 107,000 | 3,240 |
| 1991-02-04 | 615 | 639 | 615 | 616 | 75,000 | 3,080 |
| 1991-02-01 | 620 | 620 | 610 | 615 | 199,000 | 3,075 |
| 1991-01-31 | 630 | 640 | 620 | 620 | 104,000 | 3,100 |
| 1991-01-30 | 629 | 629 | 617 | 624 | 145,000 | 3,120 |
| 1991-01-29 | 620 | 630 | 618 | 620 | 139,000 | 3,100 |
| 1991-01-28 | 617 | 627 | 617 | 618 | 70,000 | 3,090 |
| 1991-01-25 | 621 | 635 | 621 | 627 | 137,000 | 3,135 |
| 1991-01-24 | 618 | 630 | 618 | 618 | 195,000 | 3,090 |
| 1991-01-23 | 638 | 643 | 615 | 616 | 173,000 | 3,080 |
| 1991-01-22 | 635 | 648 | 625 | 648 | 120,000 | 3,240 |
| 1991-01-21 | 656 | 660 | 640 | 640 | 170,000 | 3,200 |
| 1991-01-18 | 681 | 698 | 656 | 676 | 518,000 | 3,380 |
| 1991-01-17 | 610 | 650 | 610 | 650 | 121,000 | 3,250 |
| 1991-01-16 | 620 | 635 | 620 | 620 | 158,000 | 3,100 |
| 1991-01-14 | 650 | 670 | 650 | 665 | 116,000 | 3,325 |
| 1991-01-11 | 643 | 680 | 632 | 680 | 159,000 | 3,400 |
| 1991-01-10 | 626 | 645 | 626 | 631 | 179,000 | 3,155 |
| 1991-01-09 | 630 | 650 | 630 | 636 | 200,000 | 3,180 |
| 1991-01-08 | 655 | 655 | 640 | 640 | 148,000 | 3,200 |
| 1991-01-07 | 670 | 675 | 651 | 658 | 91,000 | 3,290 |
| 1991-01-04 | 671 | 675 | 664 | 669 | 104,000 | 3,345 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
