1890 東洋建設(株) の時系列データ [1997年度]

日付始値高値安値終値出来高調整後終値
1997-12-3070726970141,000350
1997-12-2968726570558,000350
1997-12-2669706669222,000345
1997-12-2568706670595,000350
1997-12-2470726466796,000330
1997-12-2275756669529,000345
1997-12-19727563751,203,000375
1997-12-18808574751,229,000375
1997-12-1777847681416,000405
1997-12-1680807577551,000385
1997-12-1574767375121,000375
1997-12-1270727072385,000360
1997-12-1173736970621,000350
1997-12-10808074751,098,000375
1997-12-0976847375914,000375
1997-12-0875777375477,000375
1997-12-0575787475596,000375
1997-12-0480807676421,000380
1997-12-0385858080456,000400
1997-12-0289918585494,000425
1997-12-0185898488409,000440
1997-11-2885898485337,000425
1997-11-2779897885477,000425
1997-11-26969780831,121,000415
1997-11-251061079696426,000480
1997-11-21110111106109484,000545
1997-11-209110191100496,000500
1997-11-191001039596364,000480
1997-11-18100105100102193,000510
1997-11-17961049698395,000490
1997-11-1410110295100339,000500
1997-11-1310210299101406,000505
1997-11-12105106102102118,000510
1997-11-11105106104105210,000525
1997-11-10105108103104248,000520
1997-11-07110110105108261,000540
1997-11-06111119109110483,000550
1997-11-05122122111116273,000580
1997-11-04122122118119167,000595
1997-10-31120122118122118,000610
1997-10-30122122121122112,000610
1997-10-29124124121122189,000610
1997-10-28117118115115199,000575
1997-10-2712112412112358,000615
1997-10-24121125119121425,000605
1997-10-23128128111122505,000610
1997-10-22120125120125357,000625
1997-10-21115123115116289,000580
1997-10-20109115109114209,000570
1997-10-17106115106109256,000545
1997-10-16105111105110225,000550
1997-10-15107108104105109,000525
1997-10-14105106103106172,000530
1997-10-13103105100103234,000515
1997-10-09105109103106248,000530
1997-10-08105105102104394,000520
1997-10-07106108105106278,000530
1997-10-06110110104107329,000535
1997-10-03105107102103211,000515
1997-10-02117117105105169,000525
1997-10-01110118110118274,000590
1997-09-30103113103112189,000560
1997-09-2910010895106586,000530
1997-09-26120120100101894,000505
1997-09-25132132120120372,000600
1997-09-24128130125127195,000635
1997-09-22135135126133800,000665
1997-09-19126128125125350,000625
1997-09-18131132126126563,000630
1997-09-17138138132132303,000660
1997-09-1614014113813892,000690
1997-09-12136139135138313,000690
1997-09-11140143137138289,000690
1997-09-10147149142147123,000735
1997-09-09139145137142156,000710
1997-09-08141146139139603,000695
1997-09-05142142140140212,000700
1997-09-04145145141144128,000720
1997-09-0314915014514692,000730
1997-09-02143149140149207,000745
1997-09-01149150145145247,000725
1997-08-29149150145150274,000750
1997-08-28150152148149275,000745
1997-08-27154154145150294,000750
1997-08-26155155138151740,000755
1997-08-25157157149151296,000755
1997-08-22151152145149526,000745
1997-08-21154154145150597,000750
1997-08-201661671451541,747,000770
1997-08-19170177169171167,000855
1997-08-18156166155165452,000825
1997-08-15171171163165338,000825
1997-08-14186192171171562,000855
1997-08-131691951651901,202,000950
1997-08-12151171151170580,000850
1997-08-11149151140150458,000750
1997-08-081321521301521,101,000760
1997-08-07149149137137856,000685
1997-08-06138150132149653,000745
1997-08-05151154135138875,000690
1997-08-04159159150154404,000770
1997-08-01164166157159474,000795
1997-07-31160169160164610,000820
1997-07-30185185179180247,000900
1997-07-29186186183183152,000915
1997-07-28192192180185585,000925
1997-07-25195196188192258,000960
1997-07-24186190186189189,000945
1997-07-231871931851861,048,000930
1997-07-22190190185187188,000935
1997-07-18182190180190723,000950
1997-07-17199199180187761,000935
1997-07-16204205198199390,000995
1997-07-15206206202203100,0001,015
1997-07-14204205202204142,0001,020
1997-07-11205209200202250,0001,010
1997-07-10208209203207433,0001,035
1997-07-09216217206206377,0001,030
1997-07-08217219215215122,0001,075
1997-07-07224225215216158,0001,080
1997-07-04231231224225123,0001,125
1997-07-03238239228229498,0001,145
1997-07-02232235229230115,0001,150
1997-07-01235237230237149,0001,185
1997-06-30237237230235166,0001,175
1997-06-27230234227227217,0001,135
1997-06-26230234229230168,0001,150
1997-06-25235235225230235,0001,150
1997-06-2423323422622783,0001,135
1997-06-23239239230234134,0001,170
1997-06-20236236232234132,0001,170
1997-06-1923623823323790,0001,185
1997-06-18239240238239139,0001,195
1997-06-17232240230240101,0001,200
1997-06-16230235230232108,0001,160
1997-06-13227232225225341,0001,125
1997-06-12227230226227135,0001,135
1997-06-11232233225225386,0001,125
1997-06-10230231222230378,0001,150
1997-06-09231233220231168,0001,155
1997-06-06230232224226384,0001,130
1997-06-05234237232233129,0001,165
1997-06-04239239233234149,0001,170
1997-06-03243243236239277,0001,195
1997-06-02242243240243105,0001,215
1997-05-3024424824224398,0001,215
1997-05-29246246240244116,0001,220
1997-05-2824824924624669,0001,230
1997-05-2724525024524695,0001,230
1997-05-2625225324724787,0001,235
1997-05-23258259253253325,0001,265
1997-05-22255255248253357,0001,265
1997-05-21257260256256106,0001,280
1997-05-20260264257257177,0001,285
1997-05-19261263259260898,0001,300
1997-05-1626026526026160,0001,305
1997-05-15260262258260138,0001,300
1997-05-14261264260263112,0001,315
1997-05-13260268260260327,0001,300
1997-05-12250257247257114,0001,285
1997-05-09258260250250461,0001,250
1997-05-08248260246255282,0001,275
1997-05-07250253245248652,0001,240
1997-05-06252253242245486,0001,225
1997-05-02246246238238124,0001,190
1997-05-01249256245246207,0001,230
1997-04-3024424824124665,0001,230
1997-04-2824024523823979,0001,195
1997-04-25249253242245216,0001,225
1997-04-24253253250250145,0001,250
1997-04-23250256250256408,0001,280
1997-04-22245250241243444,0001,215
1997-04-21240245236243249,0001,215
1997-04-18230239230235436,0001,175
1997-04-17217227217221574,0001,105
1997-04-16205213204213312,0001,065
1997-04-15206210201201397,0001,005
1997-04-14209211203211108,0001,055
1997-04-11203209201207233,0001,035
1997-04-10208213205205278,0001,025
1997-04-09206214205213785,0001,065
1997-04-08217220201210660,0001,050
1997-04-07232237216225374,0001,125
1997-04-04252253240245324,0001,225
1997-04-03255255250252219,0001,260
1997-04-02255261255255162,0001,275
1997-04-01265265255255194,0001,275
1997-03-31271276265265185,0001,325
1997-03-2828028327627663,0001,380
1997-03-2728828828028149,0001,405
1997-03-2628929328828877,0001,440
1997-03-25290294285294210,0001,470
1997-03-24281290281285143,0001,425
1997-03-21291291286286128,0001,430
1997-03-19286289281281213,0001,405
1997-03-18284294284285193,0001,425
1997-03-17279288278288178,0001,440
1997-03-14271280271279375,0001,395
1997-03-13276279275279423,0001,395
1997-03-12283287276276244,0001,380
1997-03-11294299288292340,0001,460
1997-03-10294295287294168,0001,470
1997-03-07282288280288221,0001,440
1997-03-06291295276282610,0001,410
1997-03-05301301291291309,0001,455
1997-03-04302302298302233,0001,510
1997-03-03300304299302158,0001,510
1997-02-28306306298302195,0001,510
1997-02-27307310300301177,0001,505
1997-02-26316318308312143,0001,560
1997-02-25321321315315247,0001,575
1997-02-24327331316316566,0001,580
1997-02-21309323308322853,0001,610
1997-02-20289305289304821,0001,520
1997-02-19298298283289438,0001,445
1997-02-18308308298299413,0001,495
1997-02-17303310300310400,0001,550
1997-02-14315318306307410,0001,535
1997-02-13315323312318209,0001,590
1997-02-12321323318320237,0001,600
1997-02-10317322315322316,0001,610
1997-02-07340340315317715,0001,585
1997-02-06332337329330242,0001,650
1997-02-05346346331332189,0001,660
1997-02-04351354342342135,0001,710
1997-02-03340350335350211,0001,750
1997-01-31333340331337265,0001,685
1997-01-30343343333333234,0001,665
1997-01-29343352334342243,0001,710
1997-01-28325344325343311,0001,715
1997-01-27342342325325156,0001,625
1997-01-24354354337337230,0001,685
1997-01-23360365350354229,0001,770
1997-01-22345360345359270,0001,795
1997-01-21349355340345304,0001,725
1997-01-20366367343348403,0001,740
1997-01-173444003353632,103,0001,815
1997-01-163303453293451,330,0001,725
1997-01-14327328316325368,0001,625
1997-01-13315329312328638,0001,640
1997-01-10325330310312860,0001,560
1997-01-09336338328330652,0001,650
1997-01-08347350341345502,0001,725
1997-01-07357357350350162,0001,750
1997-01-0635435735135784,0001,785

分割・併合履歴 : [2012-09-26]1株→0.2株