1890 東洋建設(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	420	430	418	428	101,000	2,140
1993-12-29	426	426	415	420	101,000	2,100
1993-12-28	430	433	418	427	132,000	2,135
1993-12-27	436	436	430	432	64,000	2,160
1993-12-24	441	444	436	436	125,000	2,180
1993-12-22	444	445	435	436	95,000	2,180
1993-12-21	439	442	430	439	105,000	2,195
1993-12-20	450	455	438	439	93,000	2,195
1993-12-17	457	457	447	455	102,000	2,275
1993-12-16	443	460	443	452	185,000	2,260
1993-12-15	443	447	440	442	68,000	2,210
1993-12-14	455	460	442	442	67,000	2,210
1993-12-13	455	464	455	460	68,000	2,300
1993-12-10	459	470	458	465	173,000	2,325
1993-12-09	450	455	450	450	113,000	2,250
1993-12-08	446	450	430	431	139,000	2,155
1993-12-07	440	460	440	450	55,000	2,250
1993-12-06	446	450	444	450	50,000	2,250
1993-12-03	468	470	455	456	133,000	2,280
1993-12-02	465	494	465	478	317,000	2,390
1993-12-01	440	470	440	470	184,000	2,350
1993-11-30	415	445	410	445	295,000	2,225
1993-11-29	420	420	402	420	205,000	2,100
1993-11-26	443	450	430	430	221,000	2,150
1993-11-25	450	454	438	438	200,000	2,190
1993-11-24	450	460	448	450	118,000	2,250
1993-11-22	470	470	450	455	116,000	2,275
1993-11-19	481	482	465	465	105,000	2,325
1993-11-18	481	483	477	477	134,000	2,385
1993-11-17	485	485	475	476	120,000	2,380
1993-11-16	474	484	474	480	69,000	2,400
1993-11-15	484	490	479	484	64,000	2,420
1993-11-12	477	491	475	483	172,000	2,415
1993-11-11	475	484	475	479	201,000	2,395
1993-11-10	472	474	461	470	167,000	2,350
1993-11-09	504	504	470	470	142,000	2,350
1993-11-08	483	499	481	499	148,000	2,495
1993-11-05	490	490	478	478	462,000	2,390
1993-11-04	519	519	498	498	203,000	2,490
1993-11-02	510	520	510	510	71,000	2,550
1993-11-01	528	528	508	527	62,000	2,635
1993-10-29	507	515	507	508	116,000	2,540
1993-10-28	525	525	507	507	175,000	2,535
1993-10-27	525	525	520	524	274,000	2,620
1993-10-26	520	535	519	520	260,000	2,600
1993-10-25	549	549	530	530	176,000	2,650
1993-10-22	532	539	530	539	204,000	2,695
1993-10-21	536	536	530	532	109,000	2,660
1993-10-20	542	542	534	534	139,000	2,670
1993-10-19	540	542	536	536	119,000	2,680
1993-10-18	542	542	532	533	68,000	2,665
1993-10-15	523	530	518	525	228,000	2,625
1993-10-14	530	530	517	520	183,000	2,600
1993-10-13	532	532	520	520	135,000	2,600
1993-10-12	525	529	522	522	130,000	2,610
1993-10-08	521	530	521	524	375,000	2,620
1993-10-07	528	530	522	522	257,000	2,610
1993-10-06	520	538	518	538	467,000	2,690
1993-10-05	524	527	517	517	722,000	2,585
1993-10-04	528	528	520	521	151,000	2,605
1993-10-01	521	530	521	530	560,000	2,650
1993-09-30	540	542	531	531	310,000	2,655
1993-09-29	541	544	538	540	144,000	2,700
1993-09-28	557	557	541	542	80,000	2,710
1993-09-27	565	565	550	556	76,000	2,780
1993-09-24	538	555	538	555	203,000	2,775
1993-09-22	550	550	538	538	106,000	2,690
1993-09-21	548	555	548	550	249,000	2,750
1993-09-20	552	555	546	548	130,000	2,740
1993-09-17	566	566	555	560	151,000	2,800
1993-09-16	571	571	560	561	66,000	2,805
1993-09-14	578	578	570	571	60,000	2,855
1993-09-13	571	579	568	578	130,000	2,890
1993-09-10	563	571	545	561	374,000	2,805
1993-09-09	583	583	570	573	143,000	2,865
1993-09-08	575	585	575	580	207,000	2,900
1993-09-07	580	580	571	575	155,000	2,875
1993-09-06	580	580	575	580	72,000	2,900
1993-09-03	577	580	575	575	80,000	2,875
1993-09-02	577	593	577	590	54,000	2,950
1993-09-01	596	596	585	595	150,000	2,975
1993-08-31	588	594	586	590	154,000	2,950
1993-08-30	582	582	577	582	108,000	2,910
1993-08-27	570	577	570	577	142,000	2,885
1993-08-26	575	575	570	570	105,000	2,850
1993-08-25	573	573	570	570	184,000	2,850
1993-08-24	573	576	558	560	121,000	2,800
1993-08-23	575	578	570	573	58,000	2,865
1993-08-20	578	578	565	565	56,000	2,825
1993-08-19	583	588	577	578	294,000	2,890
1993-08-18	589	589	577	577	130,000	2,885
1993-08-17	590	594	570	570	106,000	2,850
1993-08-16	590	590	575	590	92,000	2,950
1993-08-13	589	593	580	580	187,000	2,900
1993-08-12	572	585	571	584	127,000	2,920
1993-08-11	563	568	556	566	96,000	2,830
1993-08-10	570	570	551	560	98,000	2,800
1993-08-09	568	570	560	560	87,000	2,800
1993-08-06	568	568	555	558	57,000	2,790
1993-08-05	568	568	560	560	75,000	2,800
1993-08-04	563	565	558	565	56,000	2,825
1993-08-03	570	574	560	563	108,000	2,815
1993-08-02	570	570	561	561	49,000	2,805
1993-07-30	567	570	560	561	170,000	2,805
1993-07-29	560	579	557	577	393,000	2,885
1993-07-28	561	561	555	557	150,000	2,785
1993-07-27	555	557	555	557	120,000	2,785
1993-07-26	563	563	548	555	113,000	2,775
1993-07-23	566	566	556	556	165,000	2,780
1993-07-22	575	577	555	556	80,000	2,780
1993-07-21	565	572	565	570	862,000	2,850
1993-07-20	584	590	565	565	334,000	2,825
1993-07-19	587	590	585	586	187,000	2,930
1993-07-16	587	587	576	587	163,000	2,935
1993-07-15	581	581	573	578	148,000	2,890
1993-07-14	579	579	569	571	135,000	2,855
1993-07-13	553	570	550	569	104,000	2,845
1993-07-12	548	555	548	550	74,000	2,750
1993-07-09	541	550	541	550	35,000	2,750
1993-07-08	542	545	541	541	83,000	2,705
1993-07-07	556	560	542	542	104,000	2,710
1993-07-06	551	557	550	557	21,000	2,785
1993-07-05	555	555	550	553	70,000	2,765
1993-07-02	570	570	560	563	181,000	2,815
1993-07-01	545	555	545	555	44,000	2,775
1993-06-30	555	555	540	555	172,000	2,775
1993-06-29	559	559	551	551	69,000	2,755
1993-06-28	570	572	561	565	124,000	2,825
1993-06-25	576	576	560	560	106,000	2,800
1993-06-24	565	569	550	560	159,000	2,800
1993-06-23	573	575	560	565	109,000	2,825
1993-06-22	540	575	533	575	395,000	2,875
1993-06-21	566	566	530	540	303,000	2,700
1993-06-18	580	583	565	576	116,000	2,880
1993-06-17	571	588	567	588	251,000	2,940
1993-06-16	586	586	570	581	299,000	2,905
1993-06-15	608	608	582	586	347,000	2,930
1993-06-14	613	613	610	610	45,000	3,050
1993-06-11	609	615	609	613	133,000	3,065
1993-06-10	618	618	608	609	181,000	3,045
1993-06-08	626	629	615	620	76,000	3,100
1993-06-07	631	639	620	621	88,000	3,105
1993-06-04	638	643	630	630	212,000	3,150
1993-06-03	624	644	624	635	426,000	3,175
1993-06-02	639	639	621	624	127,000	3,120
1993-06-01	643	643	627	635	146,000	3,175
1993-05-31	642	650	630	645	187,000	3,225
1993-05-28	639	650	628	645	498,000	3,225
1993-05-27	630	632	620	632	204,000	3,160
1993-05-26	621	621	612	619	99,000	3,095
1993-05-25	618	619	610	611	321,000	3,055
1993-05-24	630	630	615	620	199,000	3,100
1993-05-21	619	625	610	622	224,000	3,110
1993-05-20	620	626	610	620	127,000	3,100
1993-05-19	629	629	620	620	169,000	3,100
1993-05-18	630	631	621	624	118,000	3,120
1993-05-17	638	640	635	635	156,000	3,175
1993-05-14	634	640	634	640	286,000	3,200
1993-05-13	632	642	630	634	345,000	3,170
1993-05-12	655	656	635	642	413,000	3,210
1993-05-11	657	659	642	655	747,000	3,275
1993-05-10	660	660	641	654	724,000	3,270
1993-05-07	633	660	628	656	2,432,000	3,280
1993-05-06	619	630	615	630	624,000	3,150
1993-04-30	608	616	608	611	237,000	3,055
1993-04-28	610	626	605	608	392,000	3,040
1993-04-27	585	605	582	603	173,000	3,015
1993-04-26	590	593	575	577	123,000	2,885
1993-04-23	600	601	590	590	279,000	2,950
1993-04-22	600	610	591	591	276,000	2,955
1993-04-21	604	614	596	600	322,000	3,000
1993-04-20	615	625	613	614	228,000	3,070
1993-04-19	629	629	615	625	244,000	3,125
1993-04-16	620	645	617	623	626,000	3,115
1993-04-15	612	620	612	617	540,000	3,085
1993-04-14	644	648	621	622	457,000	3,110
1993-04-13	615	643	615	639	556,000	3,195
1993-04-12	620	638	611	615	187,000	3,075
1993-04-09	635	639	625	625	477,000	3,125
1993-04-08	655	655	630	645	603,000	3,225
1993-04-07	634	656	629	655	2,005,000	3,275
1993-04-06	645	648	610	618	1,471,000	3,090
1993-04-05	598	664	591	635	4,923,000	3,175
1993-04-02	610	620	595	599	2,564,000	2,995
1993-04-01	590	610	586	610	2,731,000	3,050
1993-03-31	580	615	572	584	5,436,000	2,920
1993-03-30	547	580	540	575	3,869,000	2,875
1993-03-29	528	537	525	537	688,000	2,685
1993-03-26	510	520	507	518	481,000	2,590
1993-03-25	495	510	495	509	443,000	2,545
1993-03-24	503	503	494	495	216,000	2,475
1993-03-23	511	512	501	503	228,000	2,515
1993-03-22	530	530	515	515	295,000	2,575
1993-03-19	527	541	519	526	766,000	2,630
1993-03-18	501	518	501	518	455,000	2,590
1993-03-17	499	500	495	500	130,000	2,500
1993-03-16	506	509	496	496	249,000	2,480
1993-03-15	504	509	504	506	447,000	2,530
1993-03-12	486	505	485	504	614,000	2,520
1993-03-11	486	490	485	487	302,000	2,435
1993-03-10	491	491	485	485	272,000	2,425
1993-03-09	480	497	480	486	563,000	2,430
1993-03-08	456	479	451	479	281,000	2,395
1993-03-05	446	450	444	450	109,000	2,250
1993-03-04	448	448	444	446	131,000	2,230
1993-03-03	451	454	448	448	147,000	2,240
1993-03-02	451	452	444	451	168,000	2,255
1993-03-01	450	455	444	446	199,000	2,230
1993-02-26	456	456	446	449	494,000	2,245
1993-02-25	460	467	451	460	266,000	2,300
1993-02-24	463	468	455	457	202,000	2,285
1993-02-23	472	475	462	468	122,000	2,340
1993-02-22	474	479	471	472	65,000	2,360
1993-02-19	480	484	471	471	104,000	2,355
1993-02-18	480	487	480	480	83,000	2,400
1993-02-17	480	480	478	480	46,000	2,400
1993-02-16	486	490	480	484	109,000	2,420
1993-02-15	485	485	478	483	185,000	2,415
1993-02-12	475	485	475	480	134,000	2,400
1993-02-10	472	480	471	471	95,000	2,355
1993-02-09	485	485	477	477	54,000	2,385
1993-02-08	485	490	481	481	130,000	2,405
1993-02-05	482	485	480	480	69,000	2,400
1993-02-04	487	488	480	480	106,000	2,400
1993-02-03	486	490	482	482	497,000	2,410
1993-02-02	486	486	482	482	155,000	2,410
1993-02-01	476	482	476	482	43,000	2,410
1993-01-29	479	479	470	475	121,000	2,375
1993-01-28	457	481	456	479	148,000	2,395
1993-01-27	456	459	454	459	69,000	2,295
1993-01-26	452	456	450	454	85,000	2,270
1993-01-25	460	460	453	454	133,000	2,270
1993-01-22	460	463	451	456	116,000	2,280
1993-01-21	459	459	453	455	92,000	2,275
1993-01-20	448	455	448	455	208,000	2,275
1993-01-19	440	450	440	448	254,000	2,240
1993-01-18	449	450	441	442	121,000	2,210
1993-01-14	465	470	452	452	140,000	2,260
1993-01-13	479	479	462	470	216,000	2,350
1993-01-12	470	475	470	474	100,000	2,370
1993-01-11	479	479	471	474	108,000	2,370
1993-01-08	485	490	472	474	89,000	2,370
1993-01-07	485	490	480	480	107,000	2,400
1993-01-06	488	490	480	480	154,000	2,400
1993-01-05	485	490	480	485	103,000	2,425
1993-01-04	500	500	490	490	51,000	2,450

分割・併合履歴： [2012-09-26]1株→0.2株