1890 東洋建設(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 350 | 355 | 350 | 354 | 254,000 | 1,770 |
| 1996-12-27 | 357 | 357 | 352 | 355 | 161,000 | 1,775 |
| 1996-12-26 | 357 | 361 | 347 | 357 | 435,000 | 1,785 |
| 1996-12-25 | 359 | 359 | 352 | 357 | 329,000 | 1,785 |
| 1996-12-24 | 369 | 372 | 356 | 357 | 293,000 | 1,785 |
| 1996-12-20 | 367 | 369 | 358 | 369 | 435,000 | 1,845 |
| 1996-12-19 | 389 | 389 | 355 | 362 | 375,000 | 1,810 |
| 1996-12-18 | 395 | 397 | 389 | 389 | 398,000 | 1,945 |
| 1996-12-17 | 390 | 397 | 390 | 396 | 597,000 | 1,980 |
| 1996-12-16 | 397 | 397 | 391 | 392 | 171,000 | 1,960 |
| 1996-12-13 | 391 | 397 | 390 | 394 | 219,000 | 1,970 |
| 1996-12-12 | 400 | 400 | 395 | 395 | 188,000 | 1,975 |
| 1996-12-11 | 405 | 407 | 402 | 402 | 98,000 | 2,010 |
| 1996-12-10 | 413 | 413 | 404 | 404 | 152,000 | 2,020 |
| 1996-12-09 | 401 | 409 | 400 | 404 | 399,000 | 2,020 |
| 1996-12-06 | 402 | 403 | 395 | 396 | 306,000 | 1,980 |
| 1996-12-05 | 399 | 400 | 393 | 397 | 533,000 | 1,985 |
| 1996-12-04 | 404 | 409 | 398 | 399 | 282,000 | 1,995 |
| 1996-12-03 | 416 | 419 | 407 | 414 | 484,000 | 2,070 |
| 1996-12-02 | 428 | 428 | 416 | 416 | 345,000 | 2,080 |
| 1996-11-29 | 428 | 432 | 424 | 428 | 298,000 | 2,140 |
| 1996-11-28 | 434 | 435 | 429 | 429 | 454,000 | 2,145 |
| 1996-11-27 | 441 | 441 | 431 | 434 | 344,000 | 2,170 |
| 1996-11-26 | 437 | 442 | 437 | 438 | 168,000 | 2,190 |
| 1996-11-25 | 459 | 459 | 442 | 442 | 1,148,000 | 2,210 |
| 1996-11-22 | 449 | 450 | 446 | 449 | 142,000 | 2,245 |
| 1996-11-21 | 449 | 451 | 448 | 449 | 333,000 | 2,245 |
| 1996-11-20 | 449 | 452 | 449 | 449 | 178,000 | 2,245 |
| 1996-11-19 | 447 | 450 | 446 | 449 | 80,000 | 2,245 |
| 1996-11-18 | 453 | 454 | 450 | 450 | 137,000 | 2,250 |
| 1996-11-15 | 451 | 453 | 451 | 453 | 138,000 | 2,265 |
| 1996-11-14 | 454 | 454 | 450 | 450 | 137,000 | 2,250 |
| 1996-11-13 | 454 | 454 | 451 | 454 | 174,000 | 2,270 |
| 1996-11-12 | 456 | 459 | 454 | 454 | 77,000 | 2,270 |
| 1996-11-11 | 454 | 460 | 453 | 454 | 81,000 | 2,270 |
| 1996-11-08 | 453 | 456 | 452 | 455 | 236,000 | 2,275 |
| 1996-11-07 | 458 | 461 | 453 | 453 | 194,000 | 2,265 |
| 1996-11-06 | 452 | 457 | 452 | 453 | 66,000 | 2,265 |
| 1996-11-05 | 452 | 458 | 452 | 452 | 564,000 | 2,260 |
| 1996-11-01 | 452 | 455 | 451 | 452 | 126,000 | 2,260 |
| 1996-10-31 | 457 | 457 | 452 | 452 | 62,000 | 2,260 |
| 1996-10-30 | 460 | 460 | 455 | 456 | 155,000 | 2,280 |
| 1996-10-29 | 460 | 463 | 458 | 460 | 57,000 | 2,300 |
| 1996-10-28 | 455 | 464 | 455 | 460 | 211,000 | 2,300 |
| 1996-10-25 | 461 | 461 | 458 | 460 | 264,000 | 2,300 |
| 1996-10-24 | 460 | 463 | 457 | 460 | 115,000 | 2,300 |
| 1996-10-23 | 465 | 468 | 460 | 465 | 164,000 | 2,325 |
| 1996-10-22 | 470 | 470 | 466 | 470 | 56,000 | 2,350 |
| 1996-10-21 | 490 | 490 | 478 | 478 | 75,000 | 2,390 |
| 1996-10-18 | 472 | 490 | 470 | 489 | 238,000 | 2,445 |
| 1996-10-17 | 465 | 477 | 465 | 472 | 270,000 | 2,360 |
| 1996-10-16 | 468 | 475 | 465 | 465 | 185,000 | 2,325 |
| 1996-10-15 | 460 | 469 | 460 | 463 | 121,000 | 2,315 |
| 1996-10-14 | 459 | 469 | 459 | 461 | 98,000 | 2,305 |
| 1996-10-11 | 460 | 463 | 458 | 459 | 230,000 | 2,295 |
| 1996-10-09 | 471 | 471 | 460 | 469 | 360,000 | 2,345 |
| 1996-10-08 | 475 | 478 | 475 | 475 | 104,000 | 2,375 |
| 1996-10-07 | 474 | 478 | 474 | 475 | 105,000 | 2,375 |
| 1996-10-04 | 475 | 481 | 473 | 474 | 263,000 | 2,370 |
| 1996-10-03 | 486 | 488 | 474 | 475 | 266,000 | 2,375 |
| 1996-10-02 | 503 | 506 | 488 | 491 | 235,000 | 2,455 |
| 1996-10-01 | 483 | 519 | 480 | 502 | 828,000 | 2,510 |
| 1996-09-30 | 482 | 485 | 479 | 484 | 80,000 | 2,420 |
| 1996-09-27 | 476 | 485 | 476 | 485 | 209,000 | 2,425 |
| 1996-09-26 | 475 | 478 | 473 | 476 | 179,000 | 2,380 |
| 1996-09-25 | 477 | 477 | 471 | 471 | 239,000 | 2,355 |
| 1996-09-24 | 476 | 476 | 470 | 473 | 175,000 | 2,365 |
| 1996-09-20 | 484 | 485 | 477 | 480 | 228,000 | 2,400 |
| 1996-09-19 | 475 | 480 | 475 | 475 | 264,000 | 2,375 |
| 1996-09-18 | 493 | 494 | 485 | 485 | 97,000 | 2,425 |
| 1996-09-17 | 499 | 499 | 488 | 494 | 134,000 | 2,470 |
| 1996-09-13 | 469 | 479 | 467 | 479 | 531,000 | 2,395 |
| 1996-09-12 | 475 | 476 | 470 | 470 | 193,000 | 2,350 |
| 1996-09-11 | 476 | 480 | 475 | 476 | 64,000 | 2,380 |
| 1996-09-10 | 483 | 485 | 475 | 475 | 107,000 | 2,375 |
| 1996-09-09 | 480 | 482 | 480 | 482 | 68,000 | 2,410 |
| 1996-09-06 | 481 | 486 | 481 | 481 | 123,000 | 2,405 |
| 1996-09-05 | 481 | 489 | 481 | 488 | 107,000 | 2,440 |
| 1996-09-04 | 485 | 490 | 480 | 480 | 86,000 | 2,400 |
| 1996-09-03 | 476 | 488 | 475 | 485 | 160,000 | 2,425 |
| 1996-09-02 | 481 | 481 | 475 | 477 | 78,000 | 2,385 |
| 1996-08-30 | 485 | 490 | 481 | 481 | 161,000 | 2,405 |
| 1996-08-29 | 493 | 493 | 488 | 488 | 123,000 | 2,440 |
| 1996-08-28 | 500 | 502 | 492 | 492 | 142,000 | 2,460 |
| 1996-08-27 | 502 | 503 | 498 | 500 | 173,000 | 2,500 |
| 1996-08-26 | 513 | 513 | 503 | 503 | 186,000 | 2,515 |
| 1996-08-23 | 513 | 513 | 505 | 509 | 368,000 | 2,545 |
| 1996-08-22 | 505 | 505 | 500 | 500 | 143,000 | 2,500 |
| 1996-08-21 | 506 | 509 | 501 | 501 | 221,000 | 2,505 |
| 1996-08-20 | 506 | 508 | 503 | 506 | 256,000 | 2,530 |
| 1996-08-19 | 498 | 507 | 498 | 507 | 279,000 | 2,535 |
| 1996-08-16 | 492 | 497 | 490 | 497 | 208,000 | 2,485 |
| 1996-08-15 | 490 | 494 | 490 | 492 | 124,000 | 2,460 |
| 1996-08-14 | 490 | 495 | 487 | 489 | 127,000 | 2,445 |
| 1996-08-13 | 485 | 494 | 485 | 494 | 245,000 | 2,470 |
| 1996-08-12 | 491 | 491 | 484 | 484 | 275,000 | 2,420 |
| 1996-08-09 | 493 | 493 | 486 | 486 | 166,000 | 2,430 |
| 1996-08-08 | 491 | 495 | 490 | 495 | 234,000 | 2,475 |
| 1996-08-07 | 493 | 496 | 490 | 495 | 270,000 | 2,475 |
| 1996-08-06 | 496 | 507 | 493 | 495 | 194,000 | 2,475 |
| 1996-08-05 | 496 | 500 | 496 | 498 | 129,000 | 2,490 |
| 1996-08-02 | 500 | 504 | 495 | 496 | 197,000 | 2,480 |
| 1996-08-01 | 495 | 504 | 495 | 504 | 208,000 | 2,520 |
| 1996-07-31 | 502 | 503 | 492 | 495 | 442,000 | 2,475 |
| 1996-07-30 | 510 | 510 | 500 | 500 | 370,000 | 2,500 |
| 1996-07-29 | 518 | 519 | 510 | 510 | 118,000 | 2,550 |
| 1996-07-26 | 515 | 521 | 515 | 521 | 270,000 | 2,605 |
| 1996-07-25 | 525 | 525 | 514 | 518 | 230,000 | 2,590 |
| 1996-07-24 | 517 | 517 | 510 | 515 | 178,000 | 2,575 |
| 1996-07-23 | 517 | 522 | 517 | 519 | 230,000 | 2,595 |
| 1996-07-22 | 532 | 532 | 525 | 526 | 349,000 | 2,630 |
| 1996-07-19 | 530 | 530 | 526 | 527 | 168,000 | 2,635 |
| 1996-07-18 | 528 | 530 | 525 | 526 | 103,000 | 2,630 |
| 1996-07-17 | 531 | 532 | 525 | 530 | 204,000 | 2,650 |
| 1996-07-16 | 517 | 535 | 515 | 535 | 391,000 | 2,675 |
| 1996-07-15 | 529 | 532 | 525 | 525 | 271,000 | 2,625 |
| 1996-07-12 | 526 | 534 | 526 | 534 | 138,000 | 2,670 |
| 1996-07-11 | 532 | 536 | 525 | 533 | 230,000 | 2,665 |
| 1996-07-10 | 537 | 539 | 530 | 531 | 412,000 | 2,655 |
| 1996-07-09 | 540 | 540 | 535 | 537 | 307,000 | 2,685 |
| 1996-07-08 | 541 | 542 | 534 | 540 | 310,000 | 2,700 |
| 1996-07-05 | 550 | 551 | 544 | 551 | 748,000 | 2,755 |
| 1996-07-04 | 555 | 555 | 552 | 552 | 219,000 | 2,760 |
| 1996-07-03 | 563 | 564 | 555 | 558 | 244,000 | 2,790 |
| 1996-07-02 | 561 | 561 | 555 | 555 | 214,000 | 2,775 |
| 1996-07-01 | 561 | 563 | 559 | 561 | 178,000 | 2,805 |
| 1996-06-28 | 559 | 561 | 557 | 559 | 290,000 | 2,795 |
| 1996-06-27 | 561 | 564 | 556 | 560 | 279,000 | 2,800 |
| 1996-06-26 | 570 | 570 | 561 | 561 | 281,000 | 2,805 |
| 1996-06-25 | 567 | 572 | 563 | 570 | 406,000 | 2,850 |
| 1996-06-24 | 560 | 568 | 558 | 567 | 304,000 | 2,835 |
| 1996-06-21 | 559 | 560 | 555 | 556 | 360,000 | 2,780 |
| 1996-06-20 | 559 | 560 | 554 | 554 | 181,000 | 2,770 |
| 1996-06-19 | 558 | 560 | 558 | 559 | 140,000 | 2,795 |
| 1996-06-18 | 568 | 570 | 557 | 558 | 308,000 | 2,790 |
| 1996-06-17 | 570 | 570 | 561 | 567 | 197,000 | 2,835 |
| 1996-06-14 | 565 | 570 | 556 | 570 | 407,000 | 2,850 |
| 1996-06-13 | 570 | 570 | 552 | 555 | 271,000 | 2,775 |
| 1996-06-12 | 559 | 560 | 553 | 553 | 291,000 | 2,765 |
| 1996-06-11 | 553 | 558 | 552 | 554 | 143,000 | 2,770 |
| 1996-06-10 | 554 | 554 | 552 | 553 | 112,000 | 2,765 |
| 1996-06-07 | 558 | 558 | 553 | 554 | 231,000 | 2,770 |
| 1996-06-06 | 564 | 565 | 552 | 554 | 145,000 | 2,770 |
| 1996-06-05 | 559 | 559 | 550 | 554 | 323,000 | 2,770 |
| 1996-06-04 | 562 | 562 | 553 | 559 | 218,000 | 2,795 |
| 1996-06-03 | 573 | 573 | 555 | 555 | 98,000 | 2,775 |
| 1996-05-31 | 576 | 576 | 566 | 567 | 167,000 | 2,835 |
| 1996-05-30 | 568 | 574 | 561 | 574 | 443,000 | 2,870 |
| 1996-05-29 | 557 | 570 | 555 | 567 | 991,000 | 2,835 |
| 1996-05-28 | 560 | 569 | 560 | 560 | 130,000 | 2,800 |
| 1996-05-27 | 568 | 569 | 559 | 560 | 151,000 | 2,800 |
| 1996-05-24 | 575 | 579 | 564 | 565 | 182,000 | 2,825 |
| 1996-05-23 | 589 | 589 | 563 | 565 | 137,000 | 2,825 |
| 1996-05-22 | 572 | 589 | 570 | 581 | 422,000 | 2,905 |
| 1996-05-21 | 581 | 587 | 581 | 583 | 182,000 | 2,915 |
| 1996-05-20 | 590 | 590 | 580 | 587 | 117,000 | 2,935 |
| 1996-05-17 | 585 | 590 | 570 | 575 | 378,000 | 2,875 |
| 1996-05-16 | 589 | 595 | 587 | 587 | 442,000 | 2,935 |
| 1996-05-15 | 569 | 590 | 562 | 590 | 353,000 | 2,950 |
| 1996-05-14 | 569 | 570 | 561 | 561 | 154,000 | 2,805 |
| 1996-05-13 | 565 | 573 | 565 | 565 | 202,000 | 2,825 |
| 1996-05-10 | 562 | 570 | 562 | 565 | 165,000 | 2,825 |
| 1996-05-09 | 572 | 572 | 561 | 561 | 257,000 | 2,805 |
| 1996-05-08 | 572 | 574 | 566 | 566 | 210,000 | 2,830 |
| 1996-05-07 | 579 | 580 | 573 | 574 | 129,000 | 2,870 |
| 1996-05-02 | 588 | 593 | 577 | 585 | 326,000 | 2,925 |
| 1996-05-01 | 591 | 593 | 588 | 588 | 171,000 | 2,940 |
| 1996-04-30 | 590 | 595 | 590 | 594 | 280,000 | 2,970 |
| 1996-04-26 | 599 | 600 | 590 | 596 | 375,000 | 2,980 |
| 1996-04-25 | 586 | 595 | 583 | 591 | 716,000 | 2,955 |
| 1996-04-24 | 589 | 597 | 589 | 590 | 170,000 | 2,950 |
| 1996-04-23 | 598 | 598 | 589 | 593 | 185,000 | 2,965 |
| 1996-04-22 | 598 | 598 | 588 | 589 | 410,000 | 2,945 |
| 1996-04-19 | 580 | 588 | 580 | 588 | 207,000 | 2,940 |
| 1996-04-18 | 591 | 591 | 583 | 584 | 570,000 | 2,920 |
| 1996-04-17 | 590 | 595 | 583 | 586 | 276,000 | 2,930 |
| 1996-04-16 | 599 | 601 | 580 | 581 | 695,000 | 2,905 |
| 1996-04-15 | 605 | 606 | 598 | 599 | 286,000 | 2,995 |
| 1996-04-12 | 601 | 605 | 600 | 604 | 718,000 | 3,020 |
| 1996-04-11 | 600 | 603 | 596 | 598 | 433,000 | 2,990 |
| 1996-04-10 | 599 | 605 | 594 | 600 | 624,000 | 3,000 |
| 1996-04-09 | 585 | 605 | 585 | 599 | 592,000 | 2,995 |
| 1996-04-08 | 595 | 598 | 590 | 593 | 235,000 | 2,965 |
| 1996-04-05 | 590 | 595 | 581 | 595 | 337,000 | 2,975 |
| 1996-04-04 | 581 | 590 | 580 | 583 | 259,000 | 2,915 |
| 1996-04-03 | 599 | 599 | 588 | 589 | 380,000 | 2,945 |
| 1996-04-02 | 595 | 600 | 590 | 600 | 575,000 | 3,000 |
| 1996-04-01 | 595 | 598 | 591 | 592 | 431,000 | 2,960 |
| 1996-03-29 | 585 | 590 | 580 | 580 | 331,000 | 2,900 |
| 1996-03-28 | 589 | 590 | 583 | 583 | 232,000 | 2,915 |
| 1996-03-27 | 586 | 590 | 582 | 589 | 511,000 | 2,945 |
| 1996-03-26 | 577 | 585 | 572 | 580 | 805,000 | 2,900 |
| 1996-03-25 | 577 | 577 | 568 | 574 | 287,000 | 2,870 |
| 1996-03-22 | 570 | 572 | 556 | 569 | 267,000 | 2,845 |
| 1996-03-21 | 555 | 564 | 548 | 564 | 402,000 | 2,820 |
| 1996-03-19 | 547 | 555 | 546 | 553 | 1,114,000 | 2,765 |
| 1996-03-18 | 551 | 555 | 545 | 546 | 267,000 | 2,730 |
| 1996-03-15 | 546 | 550 | 539 | 550 | 211,000 | 2,750 |
| 1996-03-14 | 538 | 539 | 530 | 536 | 520,000 | 2,680 |
| 1996-03-13 | 553 | 554 | 538 | 539 | 641,000 | 2,695 |
| 1996-03-12 | 564 | 565 | 555 | 556 | 278,000 | 2,780 |
| 1996-03-11 | 559 | 560 | 553 | 554 | 263,000 | 2,770 |
| 1996-03-08 | 556 | 575 | 556 | 575 | 319,000 | 2,875 |
| 1996-03-07 | 562 | 562 | 558 | 559 | 159,000 | 2,795 |
| 1996-03-06 | 565 | 565 | 560 | 562 | 243,000 | 2,810 |
| 1996-03-05 | 569 | 570 | 565 | 566 | 94,000 | 2,830 |
| 1996-03-04 | 570 | 575 | 560 | 564 | 84,000 | 2,820 |
| 1996-03-01 | 560 | 570 | 560 | 569 | 187,000 | 2,845 |
| 1996-02-29 | 566 | 574 | 560 | 562 | 192,000 | 2,810 |
| 1996-02-28 | 581 | 582 | 567 | 574 | 239,000 | 2,870 |
| 1996-02-27 | 572 | 580 | 572 | 576 | 208,000 | 2,880 |
| 1996-02-26 | 572 | 592 | 567 | 592 | 144,000 | 2,960 |
| 1996-02-23 | 570 | 577 | 566 | 566 | 313,000 | 2,830 |
| 1996-02-22 | 567 | 577 | 553 | 566 | 394,000 | 2,830 |
| 1996-02-21 | 578 | 583 | 570 | 571 | 251,000 | 2,855 |
| 1996-02-20 | 578 | 580 | 577 | 578 | 148,000 | 2,890 |
| 1996-02-19 | 576 | 588 | 576 | 588 | 146,000 | 2,940 |
| 1996-02-16 | 588 | 589 | 575 | 583 | 638,000 | 2,915 |
| 1996-02-15 | 592 | 600 | 587 | 588 | 279,000 | 2,940 |
| 1996-02-14 | 601 | 605 | 595 | 601 | 378,000 | 3,005 |
| 1996-02-13 | 616 | 616 | 600 | 601 | 432,000 | 3,005 |
| 1996-02-09 | 592 | 616 | 590 | 606 | 1,203,000 | 3,030 |
| 1996-02-08 | 590 | 599 | 586 | 590 | 349,000 | 2,950 |
| 1996-02-07 | 591 | 595 | 585 | 585 | 311,000 | 2,925 |
| 1996-02-06 | 593 | 595 | 591 | 591 | 292,000 | 2,955 |
| 1996-02-05 | 601 | 605 | 593 | 593 | 308,000 | 2,965 |
| 1996-02-02 | 590 | 609 | 588 | 600 | 843,000 | 3,000 |
| 1996-02-01 | 591 | 595 | 587 | 587 | 542,000 | 2,935 |
| 1996-01-31 | 590 | 595 | 585 | 591 | 500,000 | 2,955 |
| 1996-01-30 | 581 | 595 | 581 | 586 | 198,000 | 2,930 |
| 1996-01-29 | 594 | 598 | 591 | 591 | 296,000 | 2,955 |
| 1996-01-26 | 592 | 599 | 589 | 594 | 250,000 | 2,970 |
| 1996-01-25 | 594 | 594 | 584 | 590 | 216,000 | 2,950 |
| 1996-01-24 | 585 | 590 | 580 | 584 | 313,000 | 2,920 |
| 1996-01-23 | 600 | 600 | 585 | 590 | 156,000 | 2,950 |
| 1996-01-22 | 600 | 605 | 586 | 596 | 122,000 | 2,980 |
| 1996-01-19 | 595 | 605 | 585 | 603 | 443,000 | 3,015 |
| 1996-01-18 | 605 | 608 | 580 | 585 | 549,000 | 2,925 |
| 1996-01-17 | 621 | 622 | 605 | 605 | 458,000 | 3,025 |
| 1996-01-16 | 612 | 623 | 612 | 620 | 485,000 | 3,100 |
| 1996-01-12 | 618 | 620 | 610 | 611 | 1,133,000 | 3,055 |
| 1996-01-11 | 618 | 623 | 605 | 608 | 859,000 | 3,040 |
| 1996-01-10 | 620 | 632 | 617 | 628 | 1,697,000 | 3,140 |
| 1996-01-09 | 630 | 630 | 617 | 622 | 704,000 | 3,110 |
| 1996-01-08 | 640 | 643 | 620 | 624 | 1,897,000 | 3,120 |
| 1996-01-05 | 607 | 646 | 603 | 640 | 5,161,000 | 3,200 |
| 1996-01-04 | 612 | 614 | 602 | 606 | 456,000 | 3,030 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
