1890 東洋建設(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 607 | 608 | 600 | 602 | 777,000 | 3,010 |
| 1995-12-28 | 596 | 610 | 596 | 610 | 1,988,000 | 3,050 |
| 1995-12-27 | 586 | 592 | 585 | 592 | 405,000 | 2,960 |
| 1995-12-26 | 580 | 589 | 575 | 588 | 268,000 | 2,940 |
| 1995-12-25 | 587 | 595 | 580 | 580 | 193,000 | 2,900 |
| 1995-12-22 | 598 | 599 | 585 | 587 | 918,000 | 2,935 |
| 1995-12-21 | 582 | 598 | 576 | 595 | 1,388,000 | 2,975 |
| 1995-12-20 | 580 | 584 | 574 | 580 | 756,000 | 2,900 |
| 1995-12-19 | 571 | 575 | 569 | 571 | 461,000 | 2,855 |
| 1995-12-18 | 578 | 579 | 574 | 575 | 269,000 | 2,875 |
| 1995-12-15 | 573 | 579 | 569 | 579 | 554,000 | 2,895 |
| 1995-12-14 | 572 | 575 | 565 | 572 | 301,000 | 2,860 |
| 1995-12-13 | 561 | 571 | 561 | 570 | 252,000 | 2,850 |
| 1995-12-12 | 560 | 574 | 558 | 571 | 780,000 | 2,855 |
| 1995-12-11 | 570 | 575 | 560 | 561 | 150,000 | 2,805 |
| 1995-12-08 | 574 | 574 | 563 | 570 | 600,000 | 2,850 |
| 1995-12-07 | 544 | 565 | 544 | 565 | 681,000 | 2,825 |
| 1995-12-06 | 545 | 548 | 541 | 547 | 278,000 | 2,735 |
| 1995-12-05 | 547 | 548 | 541 | 547 | 260,000 | 2,735 |
| 1995-12-04 | 546 | 549 | 545 | 545 | 213,000 | 2,725 |
| 1995-12-01 | 545 | 546 | 538 | 545 | 228,000 | 2,725 |
| 1995-11-30 | 539 | 545 | 535 | 545 | 149,000 | 2,725 |
| 1995-11-29 | 545 | 546 | 538 | 538 | 243,000 | 2,690 |
| 1995-11-28 | 546 | 547 | 541 | 543 | 312,000 | 2,715 |
| 1995-11-27 | 537 | 548 | 537 | 540 | 239,000 | 2,700 |
| 1995-11-24 | 538 | 540 | 532 | 534 | 204,000 | 2,670 |
| 1995-11-22 | 535 | 539 | 533 | 535 | 218,000 | 2,675 |
| 1995-11-21 | 535 | 539 | 530 | 534 | 189,000 | 2,670 |
| 1995-11-20 | 535 | 540 | 523 | 535 | 256,000 | 2,675 |
| 1995-11-17 | 530 | 540 | 530 | 530 | 374,000 | 2,650 |
| 1995-11-16 | 524 | 530 | 524 | 530 | 226,000 | 2,650 |
| 1995-11-15 | 529 | 530 | 525 | 526 | 447,000 | 2,630 |
| 1995-11-14 | 530 | 540 | 530 | 533 | 171,000 | 2,665 |
| 1995-11-13 | 528 | 533 | 523 | 526 | 223,000 | 2,630 |
| 1995-11-10 | 539 | 546 | 530 | 538 | 180,000 | 2,690 |
| 1995-11-09 | 549 | 559 | 545 | 546 | 317,000 | 2,730 |
| 1995-11-08 | 532 | 561 | 530 | 559 | 704,000 | 2,795 |
| 1995-11-07 | 531 | 538 | 531 | 534 | 187,000 | 2,670 |
| 1995-11-06 | 520 | 537 | 520 | 533 | 185,000 | 2,665 |
| 1995-11-02 | 524 | 539 | 518 | 539 | 434,000 | 2,695 |
| 1995-11-01 | 522 | 523 | 520 | 520 | 294,000 | 2,600 |
| 1995-10-31 | 532 | 532 | 522 | 526 | 277,000 | 2,630 |
| 1995-10-30 | 525 | 529 | 518 | 522 | 307,000 | 2,610 |
| 1995-10-27 | 535 | 540 | 532 | 532 | 267,000 | 2,660 |
| 1995-10-26 | 550 | 550 | 540 | 541 | 460,000 | 2,705 |
| 1995-10-25 | 550 | 550 | 545 | 547 | 232,000 | 2,735 |
| 1995-10-24 | 550 | 554 | 545 | 545 | 681,000 | 2,725 |
| 1995-10-23 | 561 | 561 | 550 | 550 | 338,000 | 2,750 |
| 1995-10-20 | 555 | 556 | 550 | 551 | 364,000 | 2,755 |
| 1995-10-19 | 551 | 557 | 550 | 555 | 274,000 | 2,775 |
| 1995-10-18 | 556 | 560 | 550 | 550 | 474,000 | 2,750 |
| 1995-10-17 | 564 | 570 | 559 | 564 | 380,000 | 2,820 |
| 1995-10-16 | 561 | 574 | 555 | 574 | 288,000 | 2,870 |
| 1995-10-13 | 565 | 570 | 560 | 566 | 366,000 | 2,830 |
| 1995-10-12 | 568 | 574 | 566 | 569 | 581,000 | 2,845 |
| 1995-10-11 | 581 | 581 | 571 | 573 | 296,000 | 2,865 |
| 1995-10-09 | 595 | 595 | 581 | 583 | 132,000 | 2,915 |
| 1995-10-06 | 571 | 595 | 571 | 590 | 359,000 | 2,950 |
| 1995-10-05 | 581 | 584 | 575 | 575 | 243,000 | 2,875 |
| 1995-10-04 | 586 | 589 | 581 | 582 | 248,000 | 2,910 |
| 1995-10-03 | 573 | 585 | 573 | 585 | 421,000 | 2,925 |
| 1995-10-02 | 571 | 577 | 570 | 570 | 517,000 | 2,850 |
| 1995-09-29 | 593 | 594 | 580 | 589 | 769,000 | 2,945 |
| 1995-09-28 | 604 | 608 | 594 | 594 | 408,000 | 2,970 |
| 1995-09-27 | 600 | 607 | 592 | 601 | 1,169,000 | 3,005 |
| 1995-09-26 | 607 | 615 | 591 | 600 | 1,457,000 | 3,000 |
| 1995-09-25 | 609 | 609 | 605 | 607 | 576,000 | 3,035 |
| 1995-09-22 | 600 | 609 | 592 | 604 | 1,652,000 | 3,020 |
| 1995-09-21 | 595 | 614 | 590 | 609 | 1,945,000 | 3,045 |
| 1995-09-20 | 630 | 634 | 595 | 595 | 8,137,000 | 2,975 |
| 1995-09-19 | 577 | 615 | 577 | 610 | 3,956,000 | 3,050 |
| 1995-09-18 | 600 | 605 | 575 | 577 | 860,000 | 2,885 |
| 1995-09-14 | 618 | 619 | 595 | 600 | 2,935,000 | 3,000 |
| 1995-09-13 | 576 | 624 | 575 | 612 | 4,821,000 | 3,060 |
| 1995-09-12 | 598 | 598 | 575 | 575 | 2,661,000 | 2,875 |
| 1995-09-11 | 543 | 579 | 540 | 578 | 1,738,000 | 2,890 |
| 1995-09-08 | 535 | 545 | 530 | 539 | 807,000 | 2,695 |
| 1995-09-07 | 512 | 526 | 512 | 520 | 394,000 | 2,600 |
| 1995-09-06 | 527 | 527 | 515 | 519 | 362,000 | 2,595 |
| 1995-09-05 | 515 | 527 | 515 | 527 | 290,000 | 2,635 |
| 1995-09-04 | 536 | 536 | 500 | 510 | 772,000 | 2,550 |
| 1995-09-01 | 536 | 540 | 531 | 536 | 583,000 | 2,680 |
| 1995-08-31 | 541 | 551 | 533 | 536 | 711,000 | 2,680 |
| 1995-08-30 | 556 | 572 | 548 | 549 | 739,000 | 2,745 |
| 1995-08-29 | 541 | 554 | 537 | 554 | 410,000 | 2,770 |
| 1995-08-28 | 540 | 548 | 535 | 548 | 290,000 | 2,740 |
| 1995-08-25 | 553 | 553 | 538 | 540 | 340,000 | 2,700 |
| 1995-08-24 | 541 | 553 | 539 | 547 | 342,000 | 2,735 |
| 1995-08-23 | 550 | 561 | 537 | 541 | 514,000 | 2,705 |
| 1995-08-22 | 570 | 577 | 542 | 542 | 852,000 | 2,710 |
| 1995-08-21 | 583 | 586 | 563 | 564 | 675,000 | 2,820 |
| 1995-08-18 | 584 | 589 | 571 | 583 | 1,193,000 | 2,915 |
| 1995-08-17 | 577 | 610 | 565 | 574 | 3,438,000 | 2,870 |
| 1995-08-16 | 575 | 580 | 563 | 578 | 2,349,000 | 2,890 |
| 1995-08-15 | 565 | 567 | 553 | 558 | 920,000 | 2,790 |
| 1995-08-14 | 560 | 569 | 551 | 568 | 1,245,000 | 2,840 |
| 1995-08-11 | 550 | 569 | 542 | 551 | 2,655,000 | 2,755 |
| 1995-08-10 | 535 | 549 | 525 | 545 | 2,290,000 | 2,725 |
| 1995-08-09 | 511 | 532 | 507 | 532 | 1,101,000 | 2,660 |
| 1995-08-08 | 506 | 512 | 502 | 511 | 534,000 | 2,555 |
| 1995-08-07 | 527 | 527 | 502 | 505 | 410,000 | 2,525 |
| 1995-08-04 | 531 | 536 | 515 | 517 | 718,000 | 2,585 |
| 1995-08-03 | 522 | 537 | 517 | 530 | 2,098,000 | 2,650 |
| 1995-08-02 | 489 | 509 | 485 | 502 | 1,847,000 | 2,510 |
| 1995-08-01 | 507 | 512 | 484 | 484 | 3,423,000 | 2,420 |
| 1995-07-31 | 504 | 518 | 503 | 507 | 1,644,000 | 2,535 |
| 1995-07-28 | 510 | 515 | 498 | 504 | 1,750,000 | 2,520 |
| 1995-07-27 | 520 | 525 | 505 | 510 | 1,484,000 | 2,550 |
| 1995-07-26 | 508 | 525 | 508 | 525 | 822,000 | 2,625 |
| 1995-07-25 | 535 | 545 | 512 | 512 | 1,012,000 | 2,560 |
| 1995-07-24 | 556 | 564 | 545 | 551 | 567,000 | 2,755 |
| 1995-07-21 | 561 | 570 | 550 | 559 | 1,289,000 | 2,795 |
| 1995-07-20 | 538 | 559 | 535 | 554 | 1,152,000 | 2,770 |
| 1995-07-19 | 556 | 564 | 548 | 549 | 1,141,000 | 2,745 |
| 1995-07-18 | 597 | 598 | 562 | 566 | 1,190,000 | 2,830 |
| 1995-07-17 | 562 | 601 | 560 | 592 | 2,182,000 | 2,960 |
| 1995-07-14 | 580 | 585 | 558 | 572 | 2,163,000 | 2,860 |
| 1995-07-13 | 627 | 641 | 580 | 580 | 7,698,000 | 2,900 |
| 1995-07-12 | 558 | 618 | 541 | 618 | 7,425,000 | 3,090 |
| 1995-07-11 | 496 | 530 | 494 | 518 | 1,394,000 | 2,590 |
| 1995-07-10 | 510 | 510 | 496 | 496 | 988,000 | 2,480 |
| 1995-07-07 | 470 | 510 | 461 | 493 | 1,487,000 | 2,465 |
| 1995-07-06 | 450 | 468 | 442 | 464 | 357,000 | 2,320 |
| 1995-07-05 | 443 | 449 | 439 | 446 | 356,000 | 2,230 |
| 1995-07-04 | 438 | 443 | 436 | 443 | 466,000 | 2,215 |
| 1995-07-03 | 448 | 448 | 436 | 436 | 742,000 | 2,180 |
| 1995-06-30 | 443 | 445 | 443 | 443 | 265,000 | 2,215 |
| 1995-06-29 | 447 | 449 | 443 | 444 | 303,000 | 2,220 |
| 1995-06-28 | 442 | 445 | 441 | 442 | 337,000 | 2,210 |
| 1995-06-27 | 446 | 450 | 441 | 443 | 150,000 | 2,215 |
| 1995-06-26 | 455 | 462 | 447 | 451 | 196,000 | 2,255 |
| 1995-06-23 | 450 | 451 | 446 | 450 | 308,000 | 2,250 |
| 1995-06-22 | 446 | 450 | 446 | 450 | 192,000 | 2,250 |
| 1995-06-21 | 445 | 450 | 442 | 446 | 189,000 | 2,230 |
| 1995-06-20 | 443 | 445 | 441 | 445 | 380,000 | 2,225 |
| 1995-06-19 | 442 | 444 | 441 | 442 | 224,000 | 2,210 |
| 1995-06-16 | 450 | 453 | 441 | 441 | 313,000 | 2,205 |
| 1995-06-15 | 440 | 445 | 436 | 445 | 608,000 | 2,225 |
| 1995-06-14 | 441 | 444 | 439 | 439 | 770,000 | 2,195 |
| 1995-06-13 | 452 | 452 | 446 | 446 | 1,069,000 | 2,230 |
| 1995-06-12 | 449 | 450 | 448 | 449 | 1,755,000 | 2,245 |
| 1995-06-09 | 453 | 465 | 453 | 454 | 908,000 | 2,270 |
| 1995-06-08 | 454 | 458 | 453 | 454 | 585,000 | 2,270 |
| 1995-06-07 | 453 | 456 | 453 | 453 | 614,000 | 2,265 |
| 1995-06-06 | 460 | 464 | 457 | 460 | 861,000 | 2,300 |
| 1995-06-05 | 460 | 462 | 458 | 458 | 363,000 | 2,290 |
| 1995-06-02 | 460 | 470 | 458 | 458 | 906,000 | 2,290 |
| 1995-06-01 | 437 | 461 | 433 | 450 | 1,690,000 | 2,250 |
| 1995-05-31 | 433 | 438 | 426 | 433 | 945,000 | 2,165 |
| 1995-05-30 | 429 | 431 | 427 | 430 | 271,000 | 2,150 |
| 1995-05-29 | 431 | 431 | 422 | 429 | 650,000 | 2,145 |
| 1995-05-26 | 430 | 438 | 430 | 431 | 353,000 | 2,155 |
| 1995-05-25 | 440 | 442 | 431 | 431 | 681,000 | 2,155 |
| 1995-05-24 | 435 | 437 | 424 | 435 | 603,000 | 2,175 |
| 1995-05-23 | 424 | 430 | 421 | 430 | 339,000 | 2,150 |
| 1995-05-22 | 434 | 434 | 418 | 419 | 424,000 | 2,095 |
| 1995-05-19 | 435 | 435 | 423 | 429 | 436,000 | 2,145 |
| 1995-05-18 | 450 | 450 | 438 | 438 | 477,000 | 2,190 |
| 1995-05-17 | 450 | 457 | 445 | 447 | 487,000 | 2,235 |
| 1995-05-16 | 470 | 472 | 450 | 451 | 355,000 | 2,255 |
| 1995-05-15 | 480 | 481 | 469 | 472 | 222,000 | 2,360 |
| 1995-05-12 | 490 | 495 | 481 | 481 | 140,000 | 2,405 |
| 1995-05-11 | 489 | 495 | 481 | 488 | 301,000 | 2,440 |
| 1995-05-10 | 493 | 497 | 489 | 491 | 336,000 | 2,455 |
| 1995-05-09 | 508 | 508 | 498 | 498 | 151,000 | 2,490 |
| 1995-05-08 | 505 | 510 | 505 | 508 | 184,000 | 2,540 |
| 1995-05-02 | 491 | 505 | 490 | 505 | 303,000 | 2,525 |
| 1995-05-01 | 489 | 495 | 489 | 492 | 287,000 | 2,460 |
| 1995-04-28 | 491 | 497 | 490 | 493 | 220,000 | 2,465 |
| 1995-04-27 | 502 | 510 | 496 | 496 | 290,000 | 2,480 |
| 1995-04-26 | 506 | 512 | 493 | 500 | 399,000 | 2,500 |
| 1995-04-25 | 510 | 519 | 501 | 506 | 262,000 | 2,530 |
| 1995-04-24 | 522 | 522 | 506 | 506 | 239,000 | 2,530 |
| 1995-04-21 | 516 | 516 | 506 | 513 | 377,000 | 2,565 |
| 1995-04-20 | 493 | 506 | 493 | 506 | 549,000 | 2,530 |
| 1995-04-19 | 490 | 500 | 488 | 491 | 474,000 | 2,455 |
| 1995-04-18 | 505 | 507 | 495 | 500 | 129,000 | 2,500 |
| 1995-04-17 | 500 | 508 | 493 | 508 | 229,000 | 2,540 |
| 1995-04-14 | 515 | 515 | 503 | 503 | 297,000 | 2,515 |
| 1995-04-13 | 509 | 519 | 509 | 518 | 232,000 | 2,590 |
| 1995-04-12 | 503 | 520 | 503 | 519 | 442,000 | 2,595 |
| 1995-04-11 | 525 | 529 | 513 | 513 | 709,000 | 2,565 |
| 1995-04-10 | 518 | 530 | 510 | 526 | 482,000 | 2,630 |
| 1995-04-07 | 510 | 520 | 506 | 516 | 422,000 | 2,580 |
| 1995-04-06 | 504 | 540 | 504 | 520 | 1,599,000 | 2,600 |
| 1995-04-05 | 510 | 530 | 491 | 521 | 1,031,000 | 2,605 |
| 1995-04-04 | 477 | 495 | 469 | 487 | 454,000 | 2,435 |
| 1995-04-03 | 477 | 483 | 471 | 482 | 509,000 | 2,410 |
| 1995-03-31 | 511 | 530 | 492 | 492 | 698,000 | 2,460 |
| 1995-03-30 | 505 | 509 | 498 | 502 | 427,000 | 2,510 |
| 1995-03-29 | 524 | 524 | 505 | 510 | 550,000 | 2,550 |
| 1995-03-28 | 490 | 523 | 490 | 514 | 915,000 | 2,570 |
| 1995-03-27 | 461 | 489 | 460 | 480 | 905,000 | 2,400 |
| 1995-03-24 | 471 | 473 | 449 | 462 | 754,000 | 2,310 |
| 1995-03-23 | 482 | 485 | 463 | 470 | 630,000 | 2,350 |
| 1995-03-22 | 501 | 511 | 491 | 491 | 476,000 | 2,455 |
| 1995-03-20 | 500 | 505 | 491 | 501 | 417,000 | 2,505 |
| 1995-03-17 | 511 | 520 | 500 | 509 | 1,118,000 | 2,545 |
| 1995-03-16 | 520 | 522 | 499 | 511 | 1,624,000 | 2,555 |
| 1995-03-15 | 537 | 540 | 518 | 540 | 1,800,000 | 2,700 |
| 1995-03-14 | 577 | 580 | 539 | 546 | 1,747,000 | 2,730 |
| 1995-03-13 | 591 | 595 | 576 | 585 | 532,000 | 2,925 |
| 1995-03-10 | 610 | 612 | 589 | 600 | 932,000 | 3,000 |
| 1995-03-09 | 595 | 612 | 593 | 604 | 1,127,000 | 3,020 |
| 1995-03-08 | 581 | 590 | 580 | 589 | 584,000 | 2,945 |
| 1995-03-07 | 595 | 600 | 590 | 591 | 617,000 | 2,955 |
| 1995-03-06 | 579 | 605 | 577 | 600 | 746,000 | 3,000 |
| 1995-03-03 | 576 | 589 | 575 | 586 | 575,000 | 2,930 |
| 1995-03-02 | 598 | 603 | 581 | 583 | 1,049,000 | 2,915 |
| 1995-03-01 | 595 | 595 | 575 | 593 | 966,000 | 2,965 |
| 1995-02-28 | 596 | 597 | 586 | 589 | 957,000 | 2,945 |
| 1995-02-27 | 586 | 596 | 575 | 584 | 2,053,000 | 2,920 |
| 1995-02-24 | 641 | 645 | 614 | 616 | 1,770,000 | 3,080 |
| 1995-02-23 | 617 | 640 | 601 | 640 | 1,220,000 | 3,200 |
| 1995-02-22 | 618 | 631 | 613 | 617 | 1,333,000 | 3,085 |
| 1995-02-21 | 610 | 627 | 605 | 608 | 1,295,000 | 3,040 |
| 1995-02-20 | 640 | 647 | 619 | 619 | 1,189,000 | 3,095 |
| 1995-02-17 | 640 | 665 | 635 | 649 | 1,669,000 | 3,245 |
| 1995-02-16 | 675 | 677 | 650 | 650 | 2,289,000 | 3,250 |
| 1995-02-15 | 667 | 685 | 658 | 684 | 2,436,000 | 3,420 |
| 1995-02-14 | 676 | 682 | 662 | 666 | 2,942,000 | 3,330 |
| 1995-02-13 | 722 | 731 | 691 | 696 | 3,472,000 | 3,480 |
| 1995-02-10 | 680 | 712 | 662 | 712 | 5,083,000 | 3,560 |
| 1995-02-09 | 698 | 717 | 681 | 683 | 4,631,000 | 3,415 |
| 1995-02-08 | 728 | 729 | 695 | 708 | 7,844,000 | 3,540 |
| 1995-02-07 | 775 | 780 | 741 | 743 | 5,830,000 | 3,715 |
| 1995-02-06 | 777 | 779 | 739 | 779 | 7,248,000 | 3,895 |
| 1995-02-03 | 798 | 800 | 741 | 767 | 8,613,000 | 3,835 |
| 1995-02-02 | 795 | 809 | 758 | 788 | 14,736,000 | 3,940 |
| 1995-02-01 | 805 | 865 | 795 | 795 | 30,913,000 | 3,975 |
| 1995-01-31 | 760 | 775 | 721 | 775 | 24,718,000 | 3,875 |
| 1995-01-30 | 750 | 750 | 750 | 750 | 12,889,000 | 3,750 |
| 1995-01-27 | 620 | 657 | 616 | 650 | 22,728,000 | 3,250 |
| 1995-01-26 | 630 | 665 | 610 | 625 | 21,616,000 | 3,125 |
| 1995-01-25 | 635 | 635 | 630 | 630 | 8,274,000 | 3,150 |
| 1995-01-24 | 497 | 550 | 491 | 545 | 2,407,000 | 2,725 |
| 1995-01-23 | 504 | 504 | 488 | 497 | 417,000 | 2,485 |
| 1995-01-20 | 492 | 497 | 487 | 494 | 389,000 | 2,470 |
| 1995-01-19 | 507 | 511 | 493 | 496 | 1,004,000 | 2,480 |
| 1995-01-18 | 506 | 514 | 501 | 508 | 1,745,000 | 2,540 |
| 1995-01-17 | 462 | 486 | 460 | 486 | 486,000 | 2,430 |
| 1995-01-13 | 457 | 458 | 457 | 457 | 70,000 | 2,285 |
| 1995-01-12 | 457 | 457 | 457 | 457 | 61,000 | 2,285 |
| 1995-01-11 | 457 | 458 | 456 | 457 | 242,000 | 2,285 |
| 1995-01-10 | 456 | 458 | 454 | 454 | 305,000 | 2,270 |
| 1995-01-09 | 452 | 458 | 450 | 457 | 76,000 | 2,285 |
| 1995-01-06 | 461 | 461 | 455 | 460 | 82,000 | 2,300 |
| 1995-01-05 | 464 | 468 | 458 | 462 | 84,000 | 2,310 |
| 1995-01-04 | 470 | 470 | 463 | 463 | 35,000 | 2,315 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
