1890 東洋建設(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	123	123	120	121	101,000	605
1998-12-29	120	120	117	120	84,000	600
1998-12-28	122	123	118	119	145,000	595
1998-12-25	120	120	115	117	261,000	585
1998-12-24	123	123	115	116	148,000	580
1998-12-22	119	120	117	118	162,000	590
1998-12-21	113	116	113	115	117,000	575
1998-12-18	118	120	116	117	90,000	585
1998-12-17	119	120	118	119	102,000	595
1998-12-16	125	125	119	120	131,000	600
1998-12-15	124	125	120	120	92,000	600
1998-12-14	127	127	122	125	122,000	625
1998-12-11	130	130	125	127	286,000	635
1998-12-10	129	130	128	128	86,000	640
1998-12-09	127	128	125	128	98,000	640
1998-12-08	126	129	126	128	99,000	640
1998-12-07	130	130	128	128	94,000	640
1998-12-04	130	131	126	127	297,000	635
1998-12-03	131	134	129	130	116,000	650
1998-12-02	132	135	130	133	257,000	665
1998-12-01	132	138	126	135	411,000	675
1998-11-30	140	141	135	137	149,000	685
1998-11-27	132	138	132	138	188,000	690
1998-11-26	136	138	130	132	163,000	660
1998-11-25	140	140	136	136	180,000	680
1998-11-24	140	143	135	138	415,000	690
1998-11-20	137	137	133	135	353,000	675
1998-11-19	138	145	130	132	956,000	660
1998-11-18	128	138	125	138	684,000	690
1998-11-17	128	128	123	128	377,000	640
1998-11-16	121	127	120	123	285,000	615
1998-11-13	116	120	112	120	186,000	600
1998-11-12	119	119	116	116	89,000	580
1998-11-11	121	121	117	119	83,000	595
1998-11-10	119	122	118	121	200,000	605
1998-11-09	117	119	116	118	64,000	590
1998-11-06	122	122	115	116	222,000	580
1998-11-05	120	123	116	121	349,000	605
1998-11-04	119	119	116	116	271,000	580
1998-11-02	105	111	103	111	281,000	555
1998-10-30	105	110	102	102	345,000	510
1998-10-29	110	112	102	104	580,000	520
1998-10-28	110	112	108	110	414,000	550
1998-10-27	110	113	110	111	207,000	555
1998-10-26	117	117	110	113	248,000	565
1998-10-23	120	122	112	112	432,000	560
1998-10-22	118	129	117	117	487,000	585
1998-10-21	129	130	124	128	276,000	640
1998-10-20	125	128	125	128	277,000	640
1998-10-19	125	128	121	125	405,000	625
1998-10-16	124	125	122	125	199,000	625
1998-10-15	120	126	117	124	278,000	620
1998-10-14	115	128	115	120	328,000	600
1998-10-13	118	129	118	120	830,000	600
1998-10-12	105	118	105	118	262,000	590
1998-10-09	107	110	102	107	565,000	535
1998-10-08	115	115	110	112	707,000	560
1998-10-07	100	115	100	110	664,000	550
1998-10-06	94	100	94	98	310,000	490
1998-10-05	97	99	93	93	216,000	465
1998-10-02	85	100	85	95	928,000	475
1998-10-01	100	105	89	89	738,000	445
1998-09-30	108	113	99	100	1,059,000	500
1998-09-29	113	117	108	110	825,000	550
1998-09-28	110	118	110	117	290,000	585
1998-09-25	115	118	112	117	445,000	585
1998-09-24	120	120	112	119	434,000	595
1998-09-22	118	120	112	120	738,000	600
1998-09-21	112	117	111	113	422,000	565
1998-09-18	109	117	108	117	1,069,000	585
1998-09-17	119	120	108	110	667,000	550
1998-09-16	119	126	119	119	371,000	595
1998-09-14	121	126	117	120	147,000	600
1998-09-11	115	120	115	118	1,597,000	590
1998-09-10	119	121	119	121	506,000	605
1998-09-09	125	126	119	119	471,000	595
1998-09-08	128	129	119	122	556,000	610
1998-09-07	118	132	110	129	1,090,000	645
1998-09-04	134	135	123	123	442,000	615
1998-09-03	136	137	134	134	377,000	670
1998-09-02	134	140	134	136	725,000	680
1998-09-01	130	139	130	139	263,000	695
1998-08-31	130	138	130	133	632,000	665
1998-08-28	129	137	129	133	385,000	665
1998-08-27	140	141	138	139	444,000	695
1998-08-26	153	153	143	146	303,000	730
1998-08-25	149	150	145	146	283,000	730
1998-08-24	145	146	140	145	373,000	725
1998-08-21	152	152	145	145	212,000	725
1998-08-20	146	150	146	147	176,000	735
1998-08-19	146	148	144	144	382,000	720
1998-08-18	145	151	143	148	100,000	740
1998-08-17	147	147	145	145	107,000	725
1998-08-14	150	150	146	147	130,000	735
1998-08-13	152	153	146	150	269,000	750
1998-08-12	145	149	142	142	410,000	710
1998-08-11	146	150	145	150	332,000	750
1998-08-10	155	155	146	146	409,000	730
1998-08-07	153	159	153	155	183,000	775
1998-08-06	157	157	153	155	249,000	775
1998-08-05	155	159	152	152	361,000	760
1998-08-04	156	161	156	159	195,000	795
1998-08-03	166	168	160	160	246,000	800
1998-07-31	166	168	166	166	117,000	830
1998-07-30	167	169	166	166	87,000	830
1998-07-29	168	169	167	167	130,000	835
1998-07-28	170	170	166	169	163,000	845
1998-07-27	176	176	170	175	383,000	875
1998-07-24	172	175	167	175	299,000	875
1998-07-23	168	173	165	173	199,000	865
1998-07-22	170	170	165	165	361,000	825
1998-07-21	180	182	168	168	672,000	840
1998-07-17	168	178	166	178	1,052,000	890
1998-07-16	162	165	160	165	200,000	825
1998-07-15	166	166	162	162	222,000	810
1998-07-14	162	166	162	166	202,000	830
1998-07-13	155	167	155	164	283,000	820
1998-07-10	166	170	161	162	240,000	810
1998-07-09	170	171	166	168	240,000	840
1998-07-08	175	177	167	172	237,000	860
1998-07-07	177	181	171	177	449,000	885
1998-07-06	175	183	173	173	511,000	865
1998-07-03	175	176	164	168	500,000	840
1998-07-02	187	193	173	176	1,891,000	880
1998-07-01	165	186	163	182	1,645,000	910
1998-06-30	154	163	152	163	791,000	815
1998-06-29	151	153	149	151	266,000	755
1998-06-26	151	155	151	151	805,000	755
1998-06-25	156	156	152	152	133,000	760
1998-06-24	155	155	151	153	205,000	765
1998-06-23	152	154	150	152	286,000	760
1998-06-22	152	156	152	152	158,000	760
1998-06-19	157	157	151	155	269,000	775
1998-06-18	159	160	154	157	667,000	785
1998-06-17	148	150	144	144	369,000	720
1998-06-16	140	149	138	144	562,000	720
1998-06-15	143	145	140	140	161,000	700
1998-06-12	140	147	138	144	683,000	720
1998-06-11	150	150	142	142	324,000	710
1998-06-10	151	151	146	147	154,000	735
1998-06-09	146	153	146	146	312,000	730
1998-06-08	150	150	147	148	290,000	740
1998-06-05	153	155	150	151	203,000	755
1998-06-04	151	155	151	153	203,000	765
1998-06-03	160	160	150	151	144,000	755
1998-06-02	150	154	150	150	388,000	750
1998-06-01	159	160	151	151	293,000	755
1998-05-29	155	157	154	154	268,000	770
1998-05-28	155	157	152	157	266,000	785
1998-05-27	160	160	151	155	367,000	775
1998-05-26	164	166	162	162	314,000	810
1998-05-25	170	172	163	163	409,000	815
1998-05-22	169	174	163	165	672,000	825
1998-05-21	156	170	153	167	667,000	835
1998-05-20	147	151	145	151	310,000	755
1998-05-19	141	150	141	146	758,000	730
1998-05-18	148	148	140	140	587,000	700
1998-05-15	147	151	147	148	384,000	740
1998-05-14	150	155	148	149	245,000	745
1998-05-13	150	153	148	149	515,000	745
1998-05-12	158	160	154	154	295,000	770
1998-05-11	155	159	152	159	366,000	795
1998-05-08	152	156	150	150	272,000	750
1998-05-07	150	154	144	150	872,000	750
1998-05-06	159	160	153	153	974,000	765
1998-05-01	162	165	159	160	609,000	800
1998-04-30	164	170	161	161	684,000	805
1998-04-28	168	171	164	164	947,000	820
1998-04-27	182	182	173	173	652,000	865
1998-04-24	181	184	176	179	1,161,000	895
1998-04-23	174	175	171	171	424,000	855
1998-04-22	175	176	170	170	550,000	850
1998-04-21	182	182	176	180	285,000	900
1998-04-20	172	186	172	179	317,000	895
1998-04-17	168	177	166	172	1,092,000	860
1998-04-16	180	181	171	171	1,007,000	855
1998-04-15	180	185	179	180	595,000	900
1998-04-14	179	188	178	178	631,000	890
1998-04-13	185	185	178	180	927,000	900
1998-04-10	183	191	183	184	1,488,000	920
1998-04-09	195	198	180	197	1,816,000	985
1998-04-08	190	196	185	193	2,375,000	965
1998-04-07	191	198	178	185	3,605,000	925
1998-04-06	164	194	159	192	3,879,000	960
1998-04-03	140	160	136	149	3,765,000	745
1998-04-02	161	161	129	130	4,379,000	650
1998-04-01	179	185	161	161	3,945,000	805
1998-03-31	208	215	190	192	3,091,000	960
1998-03-30	237	237	203	203	2,526,000	1,015
1998-03-27	240	244	231	234	763,000	1,170
1998-03-26	233	238	225	233	1,590,000	1,165
1998-03-25	234	239	228	228	1,015,000	1,140
1998-03-24	235	240	229	233	1,672,000	1,165
1998-03-23	254	261	239	239	2,013,000	1,195
1998-03-20	244	245	233	244	1,139,000	1,220
1998-03-19	245	248	230	246	3,011,000	1,230
1998-03-18	254	258	242	246	3,175,000	1,230
1998-03-17	257	263	252	252	2,035,000	1,260
1998-03-16	269	271	252	259	2,948,000	1,295
1998-03-13	261	275	260	267	7,457,000	1,335
1998-03-12	265	293	251	256	20,625,000	1,280
1998-03-11	210	277	206	275	25,246,000	1,375
1998-03-10	163	200	163	200	4,997,000	1,000
1998-03-09	166	170	161	163	1,184,000	815
1998-03-06	153	160	151	156	298,000	780
1998-03-05	153	155	152	153	120,000	765
1998-03-04	156	157	153	156	372,000	780
1998-03-03	160	160	152	156	466,000	780
1998-03-02	157	164	155	160	1,060,000	800
1998-02-27	150	154	149	152	375,000	760
1998-02-26	142	147	142	145	143,000	725
1998-02-25	139	140	136	140	167,000	700
1998-02-24	139	140	138	138	113,000	690
1998-02-23	140	144	138	140	246,000	700
1998-02-20	140	144	139	144	258,000	720
1998-02-19	140	145	137	143	277,000	715
1998-02-18	145	146	140	141	214,000	705
1998-02-17	145	147	143	147	263,000	735
1998-02-16	146	149	142	146	281,000	730
1998-02-13	160	165	149	151	661,000	755
1998-02-12	161	164	158	160	817,000	800
1998-02-10	151	156	150	156	714,000	780
1998-02-09	155	155	146	148	341,000	740
1998-02-06	144	149	141	145	525,000	725
1998-02-05	128	140	127	135	288,000	675
1998-02-04	140	140	132	132	235,000	660
1998-02-03	142	142	134	139	291,000	695
1998-02-02	143	143	130	132	250,000	660
1998-01-30	145	145	130	138	1,238,000	690
1998-01-29	176	178	145	149	2,131,000	745
1998-01-28	146	174	146	166	2,909,000	830
1998-01-27	147	147	130	142	1,480,000	710
1998-01-26	118	148	118	142	2,261,000	710
1998-01-23	113	118	113	114	435,000	570
1998-01-22	120	121	110	118	969,000	590
1998-01-21	105	121	104	120	1,676,000	600
1998-01-20	88	94	86	94	669,000	470
1998-01-19	82	92	82	89	970,000	445
1998-01-16	76	80	76	79	343,000	395
1998-01-14	75	78	75	75	146,000	375
1998-01-13	77	78	74	75	197,000	375
1998-01-12	75	78	74	78	266,000	390
1998-01-09	78	78	75	77	308,000	385
1998-01-08	73	77	72	75	208,000	375
1998-01-07	74	75	71	71	304,000	355
1998-01-06	71	74	71	74	133,000	370
1998-01-05	75	75	71	71	45,000	355

分割・併合履歴： [2012-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31