1890 東洋建設(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	466	468	465	468	56,000	2,340
1994-12-29	470	470	464	466	59,000	2,330
1994-12-28	465	475	465	470	122,000	2,350
1994-12-27	466	468	461	466	168,000	2,330
1994-12-26	463	468	460	466	244,000	2,330
1994-12-22	452	457	447	454	304,000	2,270
1994-12-21	446	448	446	447	131,000	2,235
1994-12-20	446	448	446	448	124,000	2,240
1994-12-19	448	450	448	448	94,000	2,240
1994-12-16	448	459	448	450	362,000	2,250
1994-12-15	450	453	448	448	350,000	2,240
1994-12-14	448	448	446	448	203,000	2,240
1994-12-13	450	452	448	448	250,000	2,240
1994-12-12	454	454	448	448	96,000	2,240
1994-12-09	456	459	448	455	299,000	2,275
1994-12-08	448	448	445	448	312,000	2,240
1994-12-07	447	449	447	448	187,000	2,240
1994-12-06	447	447	445	445	132,000	2,225
1994-12-05	444	445	441	441	144,000	2,205
1994-12-02	450	450	431	431	153,000	2,155
1994-12-01	456	459	450	450	241,000	2,250
1994-11-30	449	453	449	451	129,000	2,255
1994-11-29	453	454	451	451	66,000	2,255
1994-11-28	455	455	448	448	88,000	2,240
1994-11-25	455	459	448	448	171,000	2,240
1994-11-24	448	450	445	450	142,000	2,250
1994-11-22	476	476	460	468	133,000	2,340
1994-11-21	471	479	471	476	79,000	2,380
1994-11-18	479	480	471	471	128,000	2,355
1994-11-17	476	483	476	480	42,000	2,400
1994-11-16	496	496	474	480	153,000	2,400
1994-11-15	495	496	487	495	168,000	2,475
1994-11-14	481	490	480	490	220,000	2,450
1994-11-11	495	495	481	481	121,000	2,405
1994-11-10	496	496	488	490	175,000	2,450
1994-11-09	502	503	498	499	120,000	2,495
1994-11-08	504	504	503	504	112,000	2,520
1994-11-07	509	509	508	508	143,000	2,540
1994-11-04	509	509	508	509	103,000	2,545
1994-11-02	508	510	508	509	138,000	2,545
1994-11-01	508	509	508	508	108,000	2,540
1994-10-31	508	510	508	510	35,000	2,550
1994-10-28	513	515	508	508	166,000	2,540
1994-10-27	517	518	513	514	216,000	2,570
1994-10-26	515	519	514	514	74,000	2,570
1994-10-25	520	520	514	514	137,000	2,570
1994-10-24	514	516	514	515	70,000	2,575
1994-10-21	521	521	514	514	164,000	2,570
1994-10-20	515	515	514	514	99,000	2,570
1994-10-19	514	520	513	520	104,000	2,600
1994-10-18	514	517	514	514	80,000	2,570
1994-10-17	515	515	514	514	102,000	2,570
1994-10-14	524	525	513	513	171,000	2,565
1994-10-13	522	525	519	523	59,000	2,615
1994-10-12	522	522	518	522	98,000	2,610
1994-10-11	519	521	519	521	79,000	2,605
1994-10-07	519	521	519	519	144,000	2,595
1994-10-06	521	522	519	520	109,000	2,600
1994-10-05	520	525	519	521	100,000	2,605
1994-10-04	521	521	519	520	96,000	2,600
1994-10-03	519	525	519	521	53,000	2,605
1994-09-30	525	525	519	519	92,000	2,595
1994-09-29	510	525	510	525	192,000	2,625
1994-09-28	515	515	502	506	159,000	2,530
1994-09-27	521	521	516	516	76,000	2,580
1994-09-26	527	527	521	521	115,000	2,605
1994-09-22	530	530	521	525	168,000	2,625
1994-09-21	519	521	519	520	160,000	2,600
1994-09-20	524	526	520	525	126,000	2,625
1994-09-19	523	523	519	522	251,000	2,610
1994-09-16	523	528	523	523	288,000	2,615
1994-09-14	524	528	523	523	208,000	2,615
1994-09-13	524	525	524	524	106,000	2,620
1994-09-12	524	524	521	522	81,000	2,610
1994-09-09	534	534	526	530	141,000	2,650
1994-09-08	530	537	526	526	271,000	2,630
1994-09-07	541	543	537	537	473,000	2,685
1994-09-06	540	548	540	544	189,000	2,720
1994-09-05	554	555	545	550	263,000	2,750
1994-09-02	560	566	553	555	1,642,000	2,775
1994-09-01	543	554	543	553	956,000	2,765
1994-08-31	526	537	526	537	134,000	2,685
1994-08-30	530	531	525	527	47,000	2,635
1994-08-29	529	540	529	540	53,000	2,700
1994-08-26	532	540	525	526	50,000	2,630
1994-08-25	536	536	528	528	141,000	2,640
1994-08-24	523	530	522	526	119,000	2,630
1994-08-23	535	535	527	527	97,000	2,635
1994-08-22	540	544	535	536	116,000	2,680
1994-08-19	541	542	535	539	104,000	2,695
1994-08-18	534	546	534	546	333,000	2,730
1994-08-17	538	542	535	540	197,000	2,700
1994-08-16	530	539	530	539	50,000	2,695
1994-08-15	529	534	526	534	34,000	2,670
1994-08-12	525	530	524	530	51,000	2,650
1994-08-11	524	530	523	530	282,000	2,650
1994-08-10	521	523	520	523	83,000	2,615
1994-08-09	521	527	520	527	64,000	2,635
1994-08-08	520	525	520	521	101,000	2,605
1994-08-05	526	530	523	530	157,000	2,650
1994-08-04	521	529	517	525	59,000	2,625
1994-08-03	520	540	520	527	138,000	2,635
1994-08-02	516	534	516	530	294,000	2,650
1994-08-01	518	518	510	515	346,000	2,575
1994-07-29	530	530	515	515	293,000	2,575
1994-07-28	521	523	510	520	139,000	2,600
1994-07-27	538	540	530	531	117,000	2,655
1994-07-26	536	541	536	537	92,000	2,685
1994-07-25	536	540	536	536	68,000	2,680
1994-07-22	557	557	550	550	106,000	2,750
1994-07-21	556	557	553	555	109,000	2,775
1994-07-20	558	560	556	556	88,000	2,780
1994-07-19	555	565	555	556	136,000	2,780
1994-07-18	553	560	553	555	77,000	2,775
1994-07-15	565	565	556	563	85,000	2,815
1994-07-14	557	562	550	555	53,000	2,775
1994-07-13	552	560	548	557	89,000	2,785
1994-07-12	550	552	545	552	177,000	2,760
1994-07-11	552	559	552	552	50,000	2,760
1994-07-08	565	566	555	555	88,000	2,775
1994-07-07	560	560	555	559	46,000	2,795
1994-07-06	557	567	555	555	77,000	2,775
1994-07-05	568	569	558	567	151,000	2,835
1994-07-04	560	565	552	565	70,000	2,825
1994-07-01	568	568	550	552	252,000	2,760
1994-06-30	556	563	550	550	110,000	2,750
1994-06-29	557	562	556	560	69,000	2,800
1994-06-28	563	571	555	560	160,000	2,800
1994-06-27	550	554	542	554	182,000	2,770
1994-06-24	570	570	565	565	242,000	2,825
1994-06-23	575	580	571	580	188,000	2,900
1994-06-22	551	571	545	566	304,000	2,830
1994-06-21	562	572	554	560	235,000	2,800
1994-06-20	585	585	572	572	191,000	2,860
1994-06-17	590	596	585	586	671,000	2,930
1994-06-16	588	596	584	588	1,483,000	2,940
1994-06-15	580	590	576	580	1,449,000	2,900
1994-06-14	570	579	570	570	1,064,000	2,850
1994-06-13	566	570	564	568	427,000	2,840
1994-06-10	559	563	556	556	361,000	2,780
1994-06-09	555	563	555	559	425,000	2,795
1994-06-08	550	558	550	558	258,000	2,790
1994-06-07	555	555	547	548	124,000	2,740
1994-06-06	561	561	552	558	141,000	2,790
1994-06-03	563	565	557	562	576,000	2,810
1994-06-02	559	577	558	562	1,051,000	2,810
1994-06-01	550	559	546	558	549,000	2,790
1994-05-31	548	550	546	547	234,000	2,735
1994-05-30	546	549	544	546	651,000	2,730
1994-05-27	539	539	533	539	321,000	2,695
1994-05-26	538	538	532	533	100,000	2,665
1994-05-25	535	541	532	532	538,000	2,660
1994-05-24	532	534	530	530	317,000	2,650
1994-05-23	530	533	527	529	150,000	2,645
1994-05-20	526	530	526	526	154,000	2,630
1994-05-19	526	527	526	526	153,000	2,630
1994-05-18	535	535	526	526	173,000	2,630
1994-05-17	526	530	520	527	258,000	2,635
1994-05-16	530	535	526	526	424,000	2,630
1994-05-13	525	531	523	525	366,000	2,625
1994-05-12	512	526	512	522	193,000	2,610
1994-05-11	519	527	518	520	129,000	2,600
1994-05-10	506	518	506	516	132,000	2,580
1994-05-09	520	520	507	515	81,000	2,575
1994-05-06	509	525	509	520	135,000	2,600
1994-05-02	508	510	507	510	66,000	2,550
1994-04-28	515	515	510	515	113,000	2,575
1994-04-27	511	512	506	512	74,000	2,560
1994-04-26	508	510	505	510	161,000	2,550
1994-04-25	512	514	503	513	305,000	2,565
1994-04-22	508	508	501	502	142,000	2,510
1994-04-21	495	500	495	498	91,000	2,490
1994-04-20	511	515	498	500	116,000	2,500
1994-04-19	510	522	507	514	93,000	2,570
1994-04-18	522	529	520	520	268,000	2,600
1994-04-15	500	526	496	524	391,000	2,620
1994-04-14	494	500	494	500	197,000	2,500
1994-04-13	485	500	480	499	58,000	2,495
1994-04-12	478	485	478	480	138,000	2,400
1994-04-11	485	485	475	478	117,000	2,390
1994-04-08	485	488	471	485	159,000	2,425
1994-04-07	490	490	475	480	92,000	2,400
1994-04-06	488	492	485	485	126,000	2,425
1994-04-05	474	485	471	485	97,000	2,425
1994-04-04	480	480	474	474	104,000	2,370
1994-04-01	480	490	480	480	117,000	2,400
1994-03-31	480	490	480	480	60,000	2,400
1994-03-30	495	495	485	485	117,000	2,425
1994-03-29	507	510	501	501	93,000	2,505
1994-03-28	500	505	500	502	81,000	2,510
1994-03-25	502	508	500	508	84,000	2,540
1994-03-24	515	515	500	503	119,000	2,515
1994-03-23	511	511	502	505	89,000	2,525
1994-03-22	505	509	500	501	120,000	2,505
1994-03-18	519	519	508	511	210,000	2,555
1994-03-17	514	518	510	515	112,000	2,575
1994-03-16	510	519	506	515	140,000	2,575
1994-03-15	512	515	505	510	134,000	2,550
1994-03-14	512	515	506	512	271,000	2,560
1994-03-11	515	515	505	510	143,000	2,550
1994-03-10	515	516	501	506	80,000	2,530
1994-03-09	503	505	498	505	147,000	2,525
1994-03-08	507	510	503	509	114,000	2,545
1994-03-07	511	515	505	505	91,000	2,525
1994-03-04	509	517	501	517	402,000	2,585
1994-03-03	527	527	510	511	85,000	2,555
1994-03-02	531	538	516	517	77,000	2,585
1994-03-01	536	540	530	530	164,000	2,650
1994-02-28	524	538	524	538	186,000	2,690
1994-02-25	532	532	516	521	122,000	2,605
1994-02-24	515	530	515	530	132,000	2,650
1994-02-23	524	524	511	515	69,000	2,575
1994-02-22	516	520	510	514	146,000	2,570
1994-02-21	493	513	491	513	41,000	2,565
1994-02-18	497	510	497	503	66,000	2,515
1994-02-17	502	510	499	499	268,000	2,495
1994-02-16	500	525	500	510	280,000	2,550
1994-02-15	495	510	495	510	179,000	2,550
1994-02-14	520	530	510	525	88,000	2,625
1994-02-10	529	530	526	529	259,000	2,645
1994-02-09	544	548	522	528	223,000	2,640
1994-02-08	538	550	538	541	320,000	2,705
1994-02-07	540	540	533	533	157,000	2,665
1994-02-04	540	550	536	542	120,000	2,710
1994-02-03	550	565	540	543	342,000	2,715
1994-02-02	546	560	545	560	334,000	2,800
1994-02-01	570	570	555	556	684,000	2,780
1994-01-31	541	563	532	560	1,186,000	2,800
1994-01-28	509	513	498	502	174,000	2,510
1994-01-27	525	530	506	515	598,000	2,575
1994-01-26	497	515	494	515	630,000	2,575
1994-01-25	483	492	475	492	183,000	2,460
1994-01-24	470	478	461	478	160,000	2,390
1994-01-21	498	510	491	510	279,000	2,550
1994-01-20	504	504	485	501	308,000	2,505
1994-01-19	491	505	482	500	219,000	2,500
1994-01-18	503	503	490	491	52,000	2,455
1994-01-17	485	500	483	494	170,000	2,470
1994-01-14	486	494	483	494	230,000	2,470
1994-01-13	500	501	481	481	259,000	2,405
1994-01-12	493	498	487	498	484,000	2,490
1994-01-11	470	495	470	493	425,000	2,465
1994-01-10	452	460	452	460	202,000	2,300
1994-01-07	440	440	433	433	89,000	2,165
1994-01-06	433	447	432	435	152,000	2,175
1994-01-05	426	437	423	430	91,000	2,150
1994-01-04	429	430	421	430	36,000	2,150

分割・併合履歴： [2012-09-26]1株→0.2株