1890 東洋建設(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	505	505	496	497	159,000	2,485
1992-12-29	504	505	500	501	131,000	2,505
1992-12-28	504	504	500	500	188,000	2,500
1992-12-25	513	513	504	504	139,000	2,520
1992-12-24	513	513	503	503	162,000	2,515
1992-12-22	506	514	506	510	185,000	2,550
1992-12-21	515	515	506	506	204,000	2,530
1992-12-18	510	514	507	508	256,000	2,540
1992-12-17	510	514	502	510	250,000	2,550
1992-12-16	517	517	510	510	83,000	2,550
1992-12-15	517	517	507	517	133,000	2,585
1992-12-14	501	511	501	507	79,000	2,535
1992-12-11	517	523	510	510	309,000	2,550
1992-12-10	523	523	515	517	330,000	2,585
1992-12-09	500	506	497	506	95,000	2,530
1992-12-08	497	504	496	496	97,000	2,480
1992-12-07	500	505	500	505	94,000	2,525
1992-12-04	505	505	500	500	108,000	2,500
1992-12-03	505	510	500	503	161,000	2,515
1992-12-02	515	515	505	505	125,000	2,525
1992-12-01	520	522	515	515	190,000	2,575
1992-11-30	515	524	510	524	263,000	2,620
1992-11-27	513	515	509	509	136,000	2,545
1992-11-26	518	519	509	514	247,000	2,570
1992-11-25	516	516	500	508	198,000	2,540
1992-11-24	505	519	500	516	199,000	2,580
1992-11-20	488	504	480	504	366,000	2,520
1992-11-19	500	500	485	490	364,000	2,450
1992-11-18	459	493	458	493	312,000	2,465
1992-11-17	460	460	455	459	224,000	2,295
1992-11-16	455	460	450	460	88,000	2,300
1992-11-13	439	460	431	460	348,000	2,300
1992-11-12	451	451	430	440	304,000	2,200
1992-11-11	455	460	450	450	159,000	2,250
1992-11-10	460	465	450	456	119,000	2,280
1992-11-09	480	480	465	465	126,000	2,325
1992-11-06	492	495	481	481	137,000	2,405
1992-11-05	505	505	495	497	87,000	2,485
1992-11-04	497	505	497	505	76,000	2,525
1992-11-02	505	510	500	500	101,000	2,500
1992-10-30	515	524	510	510	139,000	2,550
1992-10-29	529	535	525	525	69,000	2,625
1992-10-28	530	535	528	530	94,000	2,650
1992-10-27	530	539	529	530	33,000	2,650
1992-10-26	555	555	528	529	33,000	2,645
1992-10-23	545	545	536	545	100,000	2,725
1992-10-22	536	538	529	535	54,000	2,675
1992-10-21	528	540	528	531	45,000	2,655
1992-10-20	529	533	528	528	51,000	2,640
1992-10-19	541	541	530	535	70,000	2,675
1992-10-16	561	561	545	546	216,000	2,730
1992-10-15	542	550	541	546	167,000	2,730
1992-10-14	565	565	555	561	195,000	2,805
1992-10-13	545	555	543	555	125,000	2,775
1992-10-12	545	547	533	545	120,000	2,725
1992-10-09	536	542	531	535	125,000	2,675
1992-10-08	543	545	530	533	180,000	2,665
1992-10-07	558	558	533	533	143,000	2,665
1992-10-06	531	554	523	554	148,000	2,770
1992-10-05	530	537	530	537	65,000	2,685
1992-10-02	534	545	534	544	119,000	2,720
1992-10-01	553	560	531	534	188,000	2,670
1992-09-30	561	565	547	550	170,000	2,750
1992-09-29	580	582	569	571	114,000	2,855
1992-09-28	580	589	572	580	239,000	2,900
1992-09-25	598	598	580	580	319,000	2,900
1992-09-24	570	591	570	590	178,000	2,950
1992-09-22	570	580	565	572	167,000	2,860
1992-09-21	569	575	560	572	156,000	2,860
1992-09-18	561	561	550	559	123,000	2,795
1992-09-17	560	564	551	561	169,000	2,805
1992-09-16	570	570	561	567	95,000	2,835
1992-09-14	560	579	555	572	204,000	2,860
1992-09-11	583	595	560	561	392,000	2,805
1992-09-10	585	595	581	583	173,000	2,915
1992-09-09	575	580	574	580	134,000	2,900
1992-09-08	591	595	585	585	107,000	2,925
1992-09-07	590	609	587	590	194,000	2,950
1992-09-04	609	615	590	590	637,000	2,950
1992-09-03	565	610	565	609	465,000	3,045
1992-09-02	590	591	565	566	493,000	2,830
1992-09-01	619	620	590	591	771,000	2,955
1992-08-31	610	629	589	603	1,615,000	3,015
1992-08-28	548	600	541	600	1,373,000	3,000
1992-08-27	547	560	537	548	908,000	2,740
1992-08-26	530	538	510	510	300,000	2,550
1992-08-25	530	540	510	521	620,000	2,605
1992-08-24	513	564	495	529	1,141,000	2,645
1992-08-21	440	494	435	494	526,000	2,470
1992-08-20	387	428	380	420	409,000	2,100
1992-08-19	370	390	360	390	203,000	1,950
1992-08-18	380	380	357	360	112,000	1,800
1992-08-17	373	391	373	384	149,000	1,920
1992-08-14	341	370	336	370	150,000	1,850
1992-08-13	331	350	320	350	319,000	1,750
1992-08-12	355	355	327	331	229,000	1,655
1992-08-11	370	376	360	360	325,000	1,800
1992-08-10	388	388	365	365	302,000	1,825
1992-08-07	430	430	401	403	175,000	2,015
1992-08-06	440	440	435	435	62,000	2,175
1992-08-05	440	440	435	440	113,000	2,200
1992-08-04	445	445	440	440	150,000	2,200
1992-08-03	465	465	450	450	124,000	2,250
1992-07-31	449	465	449	460	139,000	2,300
1992-07-30	450	456	440	454	222,000	2,270
1992-07-29	480	490	445	445	314,000	2,225
1992-07-28	485	490	480	480	81,000	2,400
1992-07-27	521	521	490	495	241,000	2,475
1992-07-24	520	520	501	505	151,000	2,525
1992-07-23	495	520	484	520	347,000	2,600
1992-07-22	536	536	500	504	230,000	2,520
1992-07-21	507	530	506	526	218,000	2,630
1992-07-20	539	539	513	516	226,000	2,580
1992-07-17	550	550	538	543	176,000	2,715
1992-07-16	555	560	550	559	202,000	2,795
1992-07-15	555	564	555	564	133,000	2,820
1992-07-14	560	565	552	554	239,000	2,770
1992-07-13	554	567	554	558	175,000	2,790
1992-07-10	566	570	552	552	201,000	2,760
1992-07-09	556	575	556	565	189,000	2,825
1992-07-08	558	570	552	560	258,000	2,800
1992-07-07	585	585	565	568	302,000	2,840
1992-07-06	583	590	570	581	408,000	2,905
1992-07-03	600	602	585	593	286,000	2,965
1992-07-02	580	598	566	598	235,000	2,990
1992-07-01	580	580	537	576	651,000	2,880
1992-06-30	589	590	580	582	398,000	2,910
1992-06-29	593	595	589	589	152,000	2,945
1992-06-26	600	611	590	591	228,000	2,955
1992-06-25	590	597	585	597	201,000	2,985
1992-06-24	614	614	585	585	427,000	2,925
1992-06-23	600	615	600	610	359,000	3,050
1992-06-22	630	632	609	609	327,000	3,045
1992-06-19	625	628	620	626	207,000	3,130
1992-06-18	615	628	606	615	251,000	3,075
1992-06-17	653	653	620	626	236,000	3,130
1992-06-16	656	664	644	655	313,000	3,275
1992-06-15	662	665	654	655	392,000	3,275
1992-06-12	664	678	659	659	1,095,000	3,295
1992-06-11	642	664	640	664	410,000	3,320
1992-06-10	645	663	640	648	608,000	3,240
1992-06-09	627	646	623	642	305,000	3,210
1992-06-08	610	620	609	617	135,000	3,085
1992-06-05	611	616	608	611	152,000	3,055
1992-06-04	627	628	615	615	137,000	3,075
1992-06-03	626	640	624	627	109,000	3,135
1992-06-02	637	637	628	628	93,000	3,140
1992-06-01	637	640	635	636	100,000	3,180
1992-05-29	645	645	635	644	109,000	3,220
1992-05-28	631	640	630	635	94,000	3,175
1992-05-27	650	650	628	628	333,000	3,140
1992-05-26	650	652	642	647	122,000	3,235
1992-05-25	650	660	648	650	141,000	3,250
1992-05-22	660	666	645	650	203,000	3,250
1992-05-21	649	680	647	670	483,000	3,350
1992-05-20	670	670	645	658	262,000	3,290
1992-05-19	668	680	660	668	765,000	3,340
1992-05-18	648	653	642	648	174,000	3,240
1992-05-15	660	667	630	640	463,000	3,200
1992-05-14	680	682	665	674	905,000	3,370
1992-05-13	658	670	648	670	697,000	3,350
1992-05-12	652	668	650	660	842,000	3,300
1992-05-11	644	644	640	642	414,000	3,210
1992-05-08	627	640	620	634	852,000	3,170
1992-05-07	603	630	600	627	514,000	3,135
1992-05-06	590	608	590	598	598,000	2,990
1992-05-01	587	598	586	590	203,000	2,950
1992-04-30	601	601	587	588	251,000	2,940
1992-04-28	591	602	590	600	324,000	3,000
1992-04-27	591	600	590	596	87,000	2,980
1992-04-24	600	610	590	596	450,000	2,980
1992-04-23	583	595	583	595	560,000	2,975
1992-04-22	601	605	576	585	891,000	2,925
1992-04-21	610	615	605	605	638,000	3,025
1992-04-20	620	620	610	615	166,000	3,075
1992-04-17	635	635	621	623	374,000	3,115
1992-04-16	644	655	640	640	278,000	3,200
1992-04-15	642	655	633	635	447,000	3,175
1992-04-14	622	640	622	633	241,000	3,165
1992-04-13	651	654	631	631	431,000	3,155
1992-04-10	611	659	610	651	551,000	3,255
1992-04-09	605	625	591	591	791,000	2,955
1992-04-08	616	621	600	615	786,000	3,075
1992-04-07	666	666	636	636	510,000	3,180
1992-04-06	680	680	655	656	393,000	3,280
1992-04-03	680	683	640	670	741,000	3,350
1992-04-02	671	675	630	674	1,250,000	3,370
1992-04-01	710	711	645	651	1,011,000	3,255
1992-03-31	720	737	698	705	1,692,000	3,525
1992-03-30	695	715	695	705	566,000	3,525
1992-03-27	697	715	690	692	1,020,000	3,460
1992-03-26	689	689	680	687	288,000	3,435
1992-03-25	646	685	646	684	306,000	3,420
1992-03-24	666	666	650	651	201,000	3,255
1992-03-23	675	685	660	663	317,000	3,315
1992-03-19	640	679	640	679	367,000	3,395
1992-03-18	652	660	630	631	309,000	3,155
1992-03-17	658	665	651	660	198,000	3,300
1992-03-16	670	675	663	668	211,000	3,340
1992-03-13	688	699	670	683	273,000	3,415
1992-03-12	651	699	651	698	335,000	3,490
1992-03-11	656	674	655	670	307,000	3,350
1992-03-10	661	675	651	675	114,000	3,375
1992-03-09	678	688	665	665	149,000	3,325
1992-03-06	690	694	677	688	421,000	3,440
1992-03-05	652	660	647	654	270,000	3,270
1992-03-04	655	660	651	651	103,000	3,255
1992-03-03	659	660	655	655	123,000	3,275
1992-03-02	660	660	652	659	95,000	3,295
1992-02-28	661	667	658	660	74,000	3,300
1992-02-27	664	673	662	662	64,000	3,310
1992-02-26	654	675	651	674	143,000	3,370
1992-02-25	655	660	653	654	121,000	3,270
1992-02-24	660	666	655	655	29,000	3,275
1992-02-21	657	666	655	666	220,000	3,330
1992-02-20	651	658	651	658	201,000	3,290
1992-02-19	660	660	650	650	274,000	3,250
1992-02-18	661	669	660	660	132,000	3,300
1992-02-17	658	661	650	661	147,000	3,305
1992-02-14	670	671	661	661	77,000	3,305
1992-02-13	670	675	665	671	99,000	3,355
1992-02-12	680	680	670	670	92,000	3,350
1992-02-10	690	690	680	681	52,000	3,405
1992-02-07	690	694	690	694	165,000	3,470
1992-02-06	688	695	688	690	73,000	3,450
1992-02-05	695	695	681	684	122,000	3,420
1992-02-04	710	710	695	695	110,000	3,475
1992-02-03	711	720	699	720	95,000	3,600
1992-01-31	699	724	693	710	322,000	3,550
1992-01-30	679	695	679	693	159,000	3,465
1992-01-29	681	681	672	679	173,000	3,395
1992-01-28	670	683	670	671	134,000	3,355
1992-01-27	664	671	663	670	96,000	3,350
1992-01-24	664	670	661	668	180,000	3,340
1992-01-23	690	695	668	671	271,000	3,355
1992-01-22	652	699	651	680	656,000	3,400
1992-01-21	669	673	651	659	351,000	3,295
1992-01-20	674	675	660	673	183,000	3,365
1992-01-17	683	694	666	683	549,000	3,415
1992-01-16	730	734	692	700	352,000	3,500
1992-01-14	727	746	720	720	452,000	3,600
1992-01-13	739	745	732	737	488,000	3,685
1992-01-10	773	776	744	763	804,000	3,815
1992-01-09	773	799	764	793	1,608,000	3,965
1992-01-08	814	814	770	773	1,775,000	3,865
1992-01-07	824	828	795	815	3,700,000	4,075
1992-01-06	792	832	792	815	1,800,000	4,075

分割・併合履歴： [2012-09-26]1株→0.2株