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 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 70 | 72 | 69 | 70 | 141,000 | 350 |
| 1997-12-29 | 68 | 72 | 65 | 70 | 558,000 | 350 |
| 1997-12-26 | 69 | 70 | 66 | 69 | 222,000 | 345 |
| 1997-12-25 | 68 | 70 | 66 | 70 | 595,000 | 350 |
| 1997-12-24 | 70 | 72 | 64 | 66 | 796,000 | 330 |
| 1997-12-22 | 75 | 75 | 66 | 69 | 529,000 | 345 |
| 1997-12-19 | 72 | 75 | 63 | 75 | 1,203,000 | 375 |
| 1997-12-18 | 80 | 85 | 74 | 75 | 1,229,000 | 375 |
| 1997-12-17 | 77 | 84 | 76 | 81 | 416,000 | 405 |
| 1997-12-16 | 80 | 80 | 75 | 77 | 551,000 | 385 |
| 1997-12-15 | 74 | 76 | 73 | 75 | 121,000 | 375 |
| 1997-12-12 | 70 | 72 | 70 | 72 | 385,000 | 360 |
| 1997-12-11 | 73 | 73 | 69 | 70 | 621,000 | 350 |
| 1997-12-10 | 80 | 80 | 74 | 75 | 1,098,000 | 375 |
| 1997-12-09 | 76 | 84 | 73 | 75 | 914,000 | 375 |
| 1997-12-08 | 75 | 77 | 73 | 75 | 477,000 | 375 |
| 1997-12-05 | 75 | 78 | 74 | 75 | 596,000 | 375 |
| 1997-12-04 | 80 | 80 | 76 | 76 | 421,000 | 380 |
| 1997-12-03 | 85 | 85 | 80 | 80 | 456,000 | 400 |
| 1997-12-02 | 89 | 91 | 85 | 85 | 494,000 | 425 |
| 1997-12-01 | 85 | 89 | 84 | 88 | 409,000 | 440 |
| 1997-11-28 | 85 | 89 | 84 | 85 | 337,000 | 425 |
| 1997-11-27 | 79 | 89 | 78 | 85 | 477,000 | 425 |
| 1997-11-26 | 96 | 97 | 80 | 83 | 1,121,000 | 415 |
| 1997-11-25 | 106 | 107 | 96 | 96 | 426,000 | 480 |
| 1997-11-21 | 110 | 111 | 106 | 109 | 484,000 | 545 |
| 1997-11-20 | 91 | 101 | 91 | 100 | 496,000 | 500 |
| 1997-11-19 | 100 | 103 | 95 | 96 | 364,000 | 480 |
| 1997-11-18 | 100 | 105 | 100 | 102 | 193,000 | 510 |
| 1997-11-17 | 96 | 104 | 96 | 98 | 395,000 | 490 |
| 1997-11-14 | 101 | 102 | 95 | 100 | 339,000 | 500 |
| 1997-11-13 | 102 | 102 | 99 | 101 | 406,000 | 505 |
| 1997-11-12 | 105 | 106 | 102 | 102 | 118,000 | 510 |
| 1997-11-11 | 105 | 106 | 104 | 105 | 210,000 | 525 |
| 1997-11-10 | 105 | 108 | 103 | 104 | 248,000 | 520 |
| 1997-11-07 | 110 | 110 | 105 | 108 | 261,000 | 540 |
| 1997-11-06 | 111 | 119 | 109 | 110 | 483,000 | 550 |
| 1997-11-05 | 122 | 122 | 111 | 116 | 273,000 | 580 |
| 1997-11-04 | 122 | 122 | 118 | 119 | 167,000 | 595 |
| 1997-10-31 | 120 | 122 | 118 | 122 | 118,000 | 610 |
| 1997-10-30 | 122 | 122 | 121 | 122 | 112,000 | 610 |
| 1997-10-29 | 124 | 124 | 121 | 122 | 189,000 | 610 |
| 1997-10-28 | 117 | 118 | 115 | 115 | 199,000 | 575 |
| 1997-10-27 | 121 | 124 | 121 | 123 | 58,000 | 615 |
| 1997-10-24 | 121 | 125 | 119 | 121 | 425,000 | 605 |
| 1997-10-23 | 128 | 128 | 111 | 122 | 505,000 | 610 |
| 1997-10-22 | 120 | 125 | 120 | 125 | 357,000 | 625 |
| 1997-10-21 | 115 | 123 | 115 | 116 | 289,000 | 580 |
| 1997-10-20 | 109 | 115 | 109 | 114 | 209,000 | 570 |
| 1997-10-17 | 106 | 115 | 106 | 109 | 256,000 | 545 |
| 1997-10-16 | 105 | 111 | 105 | 110 | 225,000 | 550 |
| 1997-10-15 | 107 | 108 | 104 | 105 | 109,000 | 525 |
| 1997-10-14 | 105 | 106 | 103 | 106 | 172,000 | 530 |
| 1997-10-13 | 103 | 105 | 100 | 103 | 234,000 | 515 |
| 1997-10-09 | 105 | 109 | 103 | 106 | 248,000 | 530 |
| 1997-10-08 | 105 | 105 | 102 | 104 | 394,000 | 520 |
| 1997-10-07 | 106 | 108 | 105 | 106 | 278,000 | 530 |
| 1997-10-06 | 110 | 110 | 104 | 107 | 329,000 | 535 |
| 1997-10-03 | 105 | 107 | 102 | 103 | 211,000 | 515 |
| 1997-10-02 | 117 | 117 | 105 | 105 | 169,000 | 525 |
| 1997-10-01 | 110 | 118 | 110 | 118 | 274,000 | 590 |
| 1997-09-30 | 103 | 113 | 103 | 112 | 189,000 | 560 |
| 1997-09-29 | 100 | 108 | 95 | 106 | 586,000 | 530 |
| 1997-09-26 | 120 | 120 | 100 | 101 | 894,000 | 505 |
| 1997-09-25 | 132 | 132 | 120 | 120 | 372,000 | 600 |
| 1997-09-24 | 128 | 130 | 125 | 127 | 195,000 | 635 |
| 1997-09-22 | 135 | 135 | 126 | 133 | 800,000 | 665 |
| 1997-09-19 | 126 | 128 | 125 | 125 | 350,000 | 625 |
| 1997-09-18 | 131 | 132 | 126 | 126 | 563,000 | 630 |
| 1997-09-17 | 138 | 138 | 132 | 132 | 303,000 | 660 |
| 1997-09-16 | 140 | 141 | 138 | 138 | 92,000 | 690 |
| 1997-09-12 | 136 | 139 | 135 | 138 | 313,000 | 690 |
| 1997-09-11 | 140 | 143 | 137 | 138 | 289,000 | 690 |
| 1997-09-10 | 147 | 149 | 142 | 147 | 123,000 | 735 |
| 1997-09-09 | 139 | 145 | 137 | 142 | 156,000 | 710 |
| 1997-09-08 | 141 | 146 | 139 | 139 | 603,000 | 695 |
| 1997-09-05 | 142 | 142 | 140 | 140 | 212,000 | 700 |
| 1997-09-04 | 145 | 145 | 141 | 144 | 128,000 | 720 |
| 1997-09-03 | 149 | 150 | 145 | 146 | 92,000 | 730 |
| 1997-09-02 | 143 | 149 | 140 | 149 | 207,000 | 745 |
| 1997-09-01 | 149 | 150 | 145 | 145 | 247,000 | 725 |
| 1997-08-29 | 149 | 150 | 145 | 150 | 274,000 | 750 |
| 1997-08-28 | 150 | 152 | 148 | 149 | 275,000 | 745 |
| 1997-08-27 | 154 | 154 | 145 | 150 | 294,000 | 750 |
| 1997-08-26 | 155 | 155 | 138 | 151 | 740,000 | 755 |
| 1997-08-25 | 157 | 157 | 149 | 151 | 296,000 | 755 |
| 1997-08-22 | 151 | 152 | 145 | 149 | 526,000 | 745 |
| 1997-08-21 | 154 | 154 | 145 | 150 | 597,000 | 750 |
| 1997-08-20 | 166 | 167 | 145 | 154 | 1,747,000 | 770 |
| 1997-08-19 | 170 | 177 | 169 | 171 | 167,000 | 855 |
| 1997-08-18 | 156 | 166 | 155 | 165 | 452,000 | 825 |
| 1997-08-15 | 171 | 171 | 163 | 165 | 338,000 | 825 |
| 1997-08-14 | 186 | 192 | 171 | 171 | 562,000 | 855 |
| 1997-08-13 | 169 | 195 | 165 | 190 | 1,202,000 | 950 |
| 1997-08-12 | 151 | 171 | 151 | 170 | 580,000 | 850 |
| 1997-08-11 | 149 | 151 | 140 | 150 | 458,000 | 750 |
| 1997-08-08 | 132 | 152 | 130 | 152 | 1,101,000 | 760 |
| 1997-08-07 | 149 | 149 | 137 | 137 | 856,000 | 685 |
| 1997-08-06 | 138 | 150 | 132 | 149 | 653,000 | 745 |
| 1997-08-05 | 151 | 154 | 135 | 138 | 875,000 | 690 |
| 1997-08-04 | 159 | 159 | 150 | 154 | 404,000 | 770 |
| 1997-08-01 | 164 | 166 | 157 | 159 | 474,000 | 795 |
| 1997-07-31 | 160 | 169 | 160 | 164 | 610,000 | 820 |
| 1997-07-30 | 185 | 185 | 179 | 180 | 247,000 | 900 |
| 1997-07-29 | 186 | 186 | 183 | 183 | 152,000 | 915 |
| 1997-07-28 | 192 | 192 | 180 | 185 | 585,000 | 925 |
| 1997-07-25 | 195 | 196 | 188 | 192 | 258,000 | 960 |
| 1997-07-24 | 186 | 190 | 186 | 189 | 189,000 | 945 |
| 1997-07-23 | 187 | 193 | 185 | 186 | 1,048,000 | 930 |
| 1997-07-22 | 190 | 190 | 185 | 187 | 188,000 | 935 |
| 1997-07-18 | 182 | 190 | 180 | 190 | 723,000 | 950 |
| 1997-07-17 | 199 | 199 | 180 | 187 | 761,000 | 935 |
| 1997-07-16 | 204 | 205 | 198 | 199 | 390,000 | 995 |
| 1997-07-15 | 206 | 206 | 202 | 203 | 100,000 | 1,015 |
| 1997-07-14 | 204 | 205 | 202 | 204 | 142,000 | 1,020 |
| 1997-07-11 | 205 | 209 | 200 | 202 | 250,000 | 1,010 |
| 1997-07-10 | 208 | 209 | 203 | 207 | 433,000 | 1,035 |
| 1997-07-09 | 216 | 217 | 206 | 206 | 377,000 | 1,030 |
| 1997-07-08 | 217 | 219 | 215 | 215 | 122,000 | 1,075 |
| 1997-07-07 | 224 | 225 | 215 | 216 | 158,000 | 1,080 |
| 1997-07-04 | 231 | 231 | 224 | 225 | 123,000 | 1,125 |
| 1997-07-03 | 238 | 239 | 228 | 229 | 498,000 | 1,145 |
| 1997-07-02 | 232 | 235 | 229 | 230 | 115,000 | 1,150 |
| 1997-07-01 | 235 | 237 | 230 | 237 | 149,000 | 1,185 |
| 1997-06-30 | 237 | 237 | 230 | 235 | 166,000 | 1,175 |
| 1997-06-27 | 230 | 234 | 227 | 227 | 217,000 | 1,135 |
| 1997-06-26 | 230 | 234 | 229 | 230 | 168,000 | 1,150 |
| 1997-06-25 | 235 | 235 | 225 | 230 | 235,000 | 1,150 |
| 1997-06-24 | 233 | 234 | 226 | 227 | 83,000 | 1,135 |
| 1997-06-23 | 239 | 239 | 230 | 234 | 134,000 | 1,170 |
| 1997-06-20 | 236 | 236 | 232 | 234 | 132,000 | 1,170 |
| 1997-06-19 | 236 | 238 | 233 | 237 | 90,000 | 1,185 |
| 1997-06-18 | 239 | 240 | 238 | 239 | 139,000 | 1,195 |
| 1997-06-17 | 232 | 240 | 230 | 240 | 101,000 | 1,200 |
| 1997-06-16 | 230 | 235 | 230 | 232 | 108,000 | 1,160 |
| 1997-06-13 | 227 | 232 | 225 | 225 | 341,000 | 1,125 |
| 1997-06-12 | 227 | 230 | 226 | 227 | 135,000 | 1,135 |
| 1997-06-11 | 232 | 233 | 225 | 225 | 386,000 | 1,125 |
| 1997-06-10 | 230 | 231 | 222 | 230 | 378,000 | 1,150 |
| 1997-06-09 | 231 | 233 | 220 | 231 | 168,000 | 1,155 |
| 1997-06-06 | 230 | 232 | 224 | 226 | 384,000 | 1,130 |
| 1997-06-05 | 234 | 237 | 232 | 233 | 129,000 | 1,165 |
| 1997-06-04 | 239 | 239 | 233 | 234 | 149,000 | 1,170 |
| 1997-06-03 | 243 | 243 | 236 | 239 | 277,000 | 1,195 |
| 1997-06-02 | 242 | 243 | 240 | 243 | 105,000 | 1,215 |
| 1997-05-30 | 244 | 248 | 242 | 243 | 98,000 | 1,215 |
| 1997-05-29 | 246 | 246 | 240 | 244 | 116,000 | 1,220 |
| 1997-05-28 | 248 | 249 | 246 | 246 | 69,000 | 1,230 |
| 1997-05-27 | 245 | 250 | 245 | 246 | 95,000 | 1,230 |
| 1997-05-26 | 252 | 253 | 247 | 247 | 87,000 | 1,235 |
| 1997-05-23 | 258 | 259 | 253 | 253 | 325,000 | 1,265 |
| 1997-05-22 | 255 | 255 | 248 | 253 | 357,000 | 1,265 |
| 1997-05-21 | 257 | 260 | 256 | 256 | 106,000 | 1,280 |
| 1997-05-20 | 260 | 264 | 257 | 257 | 177,000 | 1,285 |
| 1997-05-19 | 261 | 263 | 259 | 260 | 898,000 | 1,300 |
| 1997-05-16 | 260 | 265 | 260 | 261 | 60,000 | 1,305 |
| 1997-05-15 | 260 | 262 | 258 | 260 | 138,000 | 1,300 |
| 1997-05-14 | 261 | 264 | 260 | 263 | 112,000 | 1,315 |
| 1997-05-13 | 260 | 268 | 260 | 260 | 327,000 | 1,300 |
| 1997-05-12 | 250 | 257 | 247 | 257 | 114,000 | 1,285 |
| 1997-05-09 | 258 | 260 | 250 | 250 | 461,000 | 1,250 |
| 1997-05-08 | 248 | 260 | 246 | 255 | 282,000 | 1,275 |
| 1997-05-07 | 250 | 253 | 245 | 248 | 652,000 | 1,240 |
| 1997-05-06 | 252 | 253 | 242 | 245 | 486,000 | 1,225 |
| 1997-05-02 | 246 | 246 | 238 | 238 | 124,000 | 1,190 |
| 1997-05-01 | 249 | 256 | 245 | 246 | 207,000 | 1,230 |
| 1997-04-30 | 244 | 248 | 241 | 246 | 65,000 | 1,230 |
| 1997-04-28 | 240 | 245 | 238 | 239 | 79,000 | 1,195 |
| 1997-04-25 | 249 | 253 | 242 | 245 | 216,000 | 1,225 |
| 1997-04-24 | 253 | 253 | 250 | 250 | 145,000 | 1,250 |
| 1997-04-23 | 250 | 256 | 250 | 256 | 408,000 | 1,280 |
| 1997-04-22 | 245 | 250 | 241 | 243 | 444,000 | 1,215 |
| 1997-04-21 | 240 | 245 | 236 | 243 | 249,000 | 1,215 |
| 1997-04-18 | 230 | 239 | 230 | 235 | 436,000 | 1,175 |
| 1997-04-17 | 217 | 227 | 217 | 221 | 574,000 | 1,105 |
| 1997-04-16 | 205 | 213 | 204 | 213 | 312,000 | 1,065 |
| 1997-04-15 | 206 | 210 | 201 | 201 | 397,000 | 1,005 |
| 1997-04-14 | 209 | 211 | 203 | 211 | 108,000 | 1,055 |
| 1997-04-11 | 203 | 209 | 201 | 207 | 233,000 | 1,035 |
| 1997-04-10 | 208 | 213 | 205 | 205 | 278,000 | 1,025 |
| 1997-04-09 | 206 | 214 | 205 | 213 | 785,000 | 1,065 |
| 1997-04-08 | 217 | 220 | 201 | 210 | 660,000 | 1,050 |
| 1997-04-07 | 232 | 237 | 216 | 225 | 374,000 | 1,125 |
| 1997-04-04 | 252 | 253 | 240 | 245 | 324,000 | 1,225 |
| 1997-04-03 | 255 | 255 | 250 | 252 | 219,000 | 1,260 |
| 1997-04-02 | 255 | 261 | 255 | 255 | 162,000 | 1,275 |
| 1997-04-01 | 265 | 265 | 255 | 255 | 194,000 | 1,275 |
| 1997-03-31 | 271 | 276 | 265 | 265 | 185,000 | 1,325 |
| 1997-03-28 | 280 | 283 | 276 | 276 | 63,000 | 1,380 |
| 1997-03-27 | 288 | 288 | 280 | 281 | 49,000 | 1,405 |
| 1997-03-26 | 289 | 293 | 288 | 288 | 77,000 | 1,440 |
| 1997-03-25 | 290 | 294 | 285 | 294 | 210,000 | 1,470 |
| 1997-03-24 | 281 | 290 | 281 | 285 | 143,000 | 1,425 |
| 1997-03-21 | 291 | 291 | 286 | 286 | 128,000 | 1,430 |
| 1997-03-19 | 286 | 289 | 281 | 281 | 213,000 | 1,405 |
| 1997-03-18 | 284 | 294 | 284 | 285 | 193,000 | 1,425 |
| 1997-03-17 | 279 | 288 | 278 | 288 | 178,000 | 1,440 |
| 1997-03-14 | 271 | 280 | 271 | 279 | 375,000 | 1,395 |
| 1997-03-13 | 276 | 279 | 275 | 279 | 423,000 | 1,395 |
| 1997-03-12 | 283 | 287 | 276 | 276 | 244,000 | 1,380 |
| 1997-03-11 | 294 | 299 | 288 | 292 | 340,000 | 1,460 |
| 1997-03-10 | 294 | 295 | 287 | 294 | 168,000 | 1,470 |
| 1997-03-07 | 282 | 288 | 280 | 288 | 221,000 | 1,440 |
| 1997-03-06 | 291 | 295 | 276 | 282 | 610,000 | 1,410 |
| 1997-03-05 | 301 | 301 | 291 | 291 | 309,000 | 1,455 |
| 1997-03-04 | 302 | 302 | 298 | 302 | 233,000 | 1,510 |
| 1997-03-03 | 300 | 304 | 299 | 302 | 158,000 | 1,510 |
| 1997-02-28 | 306 | 306 | 298 | 302 | 195,000 | 1,510 |
| 1997-02-27 | 307 | 310 | 300 | 301 | 177,000 | 1,505 |
| 1997-02-26 | 316 | 318 | 308 | 312 | 143,000 | 1,560 |
| 1997-02-25 | 321 | 321 | 315 | 315 | 247,000 | 1,575 |
| 1997-02-24 | 327 | 331 | 316 | 316 | 566,000 | 1,580 |
| 1997-02-21 | 309 | 323 | 308 | 322 | 853,000 | 1,610 |
| 1997-02-20 | 289 | 305 | 289 | 304 | 821,000 | 1,520 |
| 1997-02-19 | 298 | 298 | 283 | 289 | 438,000 | 1,445 |
| 1997-02-18 | 308 | 308 | 298 | 299 | 413,000 | 1,495 |
| 1997-02-17 | 303 | 310 | 300 | 310 | 400,000 | 1,550 |
| 1997-02-14 | 315 | 318 | 306 | 307 | 410,000 | 1,535 |
| 1997-02-13 | 315 | 323 | 312 | 318 | 209,000 | 1,590 |
| 1997-02-12 | 321 | 323 | 318 | 320 | 237,000 | 1,600 |
| 1997-02-10 | 317 | 322 | 315 | 322 | 316,000 | 1,610 |
| 1997-02-07 | 340 | 340 | 315 | 317 | 715,000 | 1,585 |
| 1997-02-06 | 332 | 337 | 329 | 330 | 242,000 | 1,650 |
| 1997-02-05 | 346 | 346 | 331 | 332 | 189,000 | 1,660 |
| 1997-02-04 | 351 | 354 | 342 | 342 | 135,000 | 1,710 |
| 1997-02-03 | 340 | 350 | 335 | 350 | 211,000 | 1,750 |
| 1997-01-31 | 333 | 340 | 331 | 337 | 265,000 | 1,685 |
| 1997-01-30 | 343 | 343 | 333 | 333 | 234,000 | 1,665 |
| 1997-01-29 | 343 | 352 | 334 | 342 | 243,000 | 1,710 |
| 1997-01-28 | 325 | 344 | 325 | 343 | 311,000 | 1,715 |
| 1997-01-27 | 342 | 342 | 325 | 325 | 156,000 | 1,625 |
| 1997-01-24 | 354 | 354 | 337 | 337 | 230,000 | 1,685 |
| 1997-01-23 | 360 | 365 | 350 | 354 | 229,000 | 1,770 |
| 1997-01-22 | 345 | 360 | 345 | 359 | 270,000 | 1,795 |
| 1997-01-21 | 349 | 355 | 340 | 345 | 304,000 | 1,725 |
| 1997-01-20 | 366 | 367 | 343 | 348 | 403,000 | 1,740 |
| 1997-01-17 | 344 | 400 | 335 | 363 | 2,103,000 | 1,815 |
| 1997-01-16 | 330 | 345 | 329 | 345 | 1,330,000 | 1,725 |
| 1997-01-14 | 327 | 328 | 316 | 325 | 368,000 | 1,625 |
| 1997-01-13 | 315 | 329 | 312 | 328 | 638,000 | 1,640 |
| 1997-01-10 | 325 | 330 | 310 | 312 | 860,000 | 1,560 |
| 1997-01-09 | 336 | 338 | 328 | 330 | 652,000 | 1,650 |
| 1997-01-08 | 347 | 350 | 341 | 345 | 502,000 | 1,725 |
| 1997-01-07 | 357 | 357 | 350 | 350 | 162,000 | 1,750 |
| 1997-01-06 | 354 | 357 | 351 | 357 | 84,000 | 1,785 |
分割・併合履歴 ： [2012-09-26]1株→0.2株