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