1890 東洋建設(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	94	94	91	92	183,000	460
1999-12-29	96	97	95	95	288,000	475
1999-12-28	96	98	96	96	137,000	480
1999-12-27	102	102	95	96	222,000	480
1999-12-24	98	98	94	95	387,000	475
1999-12-22	96	98	94	95	359,000	475
1999-12-21	96	96	94	94	332,000	470
1999-12-20	95	101	95	96	239,000	480
1999-12-17	96	98	95	95	201,000	475
1999-12-16	98	101	97	97	160,000	485
1999-12-15	100	101	99	100	241,000	500
1999-12-14	102	102	100	100	105,000	500
1999-12-13	105	105	100	102	199,000	510
1999-12-10	104	104	100	104	428,000	520
1999-12-09	101	101	100	100	179,000	500
1999-12-08	101	103	101	102	275,000	510
1999-12-07	103	104	101	103	117,000	515
1999-12-06	105	109	103	104	187,000	520
1999-12-03	105	106	101	103	135,000	515
1999-12-02	104	105	101	101	402,000	505
1999-12-01	105	109	105	105	156,000	525
1999-11-30	104	105	103	103	258,000	515
1999-11-29	104	110	103	106	118,000	530
1999-11-26	105	110	103	106	175,000	530
1999-11-25	114	114	105	105	218,000	525
1999-11-24	118	118	105	110	172,000	550
1999-11-22	120	120	115	118	222,000	590
1999-11-19	111	118	111	118	326,000	590
1999-11-18	120	122	115	115	435,000	575
1999-11-17	104	126	103	122	711,000	610
1999-11-16	92	100	92	100	503,000	500
1999-11-15	95	97	92	93	594,000	465
1999-11-12	95	98	95	97	634,000	485
1999-11-11	98	100	95	95	716,000	475
1999-11-10	101	104	99	99	626,000	495
1999-11-09	108	108	103	105	259,000	525
1999-11-08	110	111	108	109	128,000	545
1999-11-05	112	113	110	110	293,000	550
1999-11-04	112	114	111	112	206,000	560
1999-11-02	111	113	110	113	225,000	565
1999-11-01	112	112	110	110	236,000	550
1999-10-29	112	114	111	113	133,000	565
1999-10-28	111	112	111	111	114,000	555
1999-10-27	112	112	110	111	235,000	555
1999-10-26	113	115	112	112	129,000	560
1999-10-25	115	115	112	113	199,000	565
1999-10-22	111	115	110	112	223,000	560
1999-10-21	115	115	110	110	118,000	550
1999-10-20	115	115	111	112	193,000	560
1999-10-19	112	115	112	115	424,000	575
1999-10-18	111	115	110	115	115,000	575
1999-10-15	118	118	115	116	225,000	580
1999-10-14	119	120	118	118	180,000	590
1999-10-13	120	121	119	120	102,000	600
1999-10-12	125	125	120	123	124,000	615
1999-10-08	120	123	120	123	417,000	615
1999-10-07	122	123	120	121	215,000	605
1999-10-06	121	122	121	122	67,000	610
1999-10-05	122	124	121	121	223,000	605
1999-10-04	128	128	121	121	146,000	605
1999-10-01	122	127	121	126	148,000	630
1999-09-30	122	128	120	125	216,000	625
1999-09-29	120	122	120	122	169,000	610
1999-09-28	125	128	120	121	309,000	605
1999-09-27	121	126	121	125	115,000	625
1999-09-24	124	124	120	124	387,000	620
1999-09-22	126	126	120	124	411,000	620
1999-09-21	125	128	123	128	242,000	640
1999-09-20	128	130	123	128	227,000	640
1999-09-17	121	123	120	123	253,000	615
1999-09-16	121	121	119	121	302,000	605
1999-09-14	124	124	120	121	327,000	605
1999-09-13	125	129	124	125	361,000	625
1999-09-10	130	130	124	125	672,000	625
1999-09-09	132	133	129	129	323,000	645
1999-09-08	134	135	130	132	326,000	660
1999-09-07	135	138	133	135	324,000	675
1999-09-06	138	139	135	137	118,000	685
1999-09-03	140	140	132	137	411,000	685
1999-09-02	141	142	140	140	182,000	700
1999-09-01	144	145	140	144	92,000	720
1999-08-31	143	150	140	140	175,000	700
1999-08-30	147	150	147	148	96,000	740
1999-08-27	150	159	147	157	317,000	785
1999-08-26	154	154	148	148	173,000	740
1999-08-25	153	155	146	152	207,000	760
1999-08-24	156	158	150	150	378,000	750
1999-08-23	155	159	150	151	536,000	755
1999-08-20	135	139	131	135	178,000	675
1999-08-19	139	139	135	135	72,000	675
1999-08-18	136	139	136	139	115,000	695
1999-08-17	135	141	135	139	90,000	695
1999-08-16	137	139	133	139	190,000	695
1999-08-13	136	137	135	137	86,000	685
1999-08-12	135	138	135	137	56,000	685
1999-08-11	140	140	136	136	103,000	680
1999-08-10	134	139	132	139	162,000	695
1999-08-09	130	138	130	132	171,000	660
1999-08-06	132	132	130	131	275,000	655
1999-08-05	138	139	131	132	353,000	660
1999-08-04	145	145	135	138	211,000	690
1999-08-03	145	145	131	140	395,000	700
1999-08-02	150	150	141	144	222,000	720
1999-07-30	152	154	150	150	357,000	750
1999-07-29	155	157	154	154	172,000	770
1999-07-28	155	158	155	155	250,000	775
1999-07-27	159	160	155	156	160,000	780
1999-07-26	162	163	157	159	186,000	795
1999-07-23	157	160	155	156	311,000	780
1999-07-22	157	160	156	157	266,000	785
1999-07-21	156	165	156	162	131,000	810
1999-07-19	156	157	153	153	447,000	765
1999-07-16	158	164	156	157	317,000	785
1999-07-15	160	164	155	155	426,000	775
1999-07-14	160	162	160	160	292,000	800
1999-07-13	168	170	160	160	247,000	800
1999-07-12	170	170	165	170	332,000	850
1999-07-09	174	175	167	170	540,000	850
1999-07-08	169	177	166	173	1,637,000	865
1999-07-07	160	164	158	164	670,000	820
1999-07-06	160	162	158	159	432,000	795
1999-07-05	160	163	156	160	311,000	800
1999-07-02	160	160	153	156	421,000	780
1999-07-01	155	157	152	152	553,000	760
1999-06-30	158	158	155	156	210,000	780
1999-06-29	160	161	155	156	119,000	780
1999-06-28	156	160	155	158	207,000	790
1999-06-25	155	158	155	156	221,000	780
1999-06-24	160	161	158	160	244,000	800
1999-06-23	163	163	160	160	342,000	800
1999-06-22	165	165	160	163	198,000	815
1999-06-21	163	165	161	164	213,000	820
1999-06-18	163	164	160	160	304,000	800
1999-06-17	164	164	162	163	340,000	815
1999-06-16	162	164	160	162	335,000	810
1999-06-15	162	164	160	160	331,000	800
1999-06-14	170	170	162	165	288,000	825
1999-06-11	170	170	160	162	352,000	810
1999-06-10	164	165	160	162	144,000	810
1999-06-09	160	160	157	158	181,000	790
1999-06-08	164	164	160	160	104,000	800
1999-06-07	160	165	160	164	128,000	820
1999-06-04	160	165	160	161	107,000	805
1999-06-03	167	168	162	163	196,000	815
1999-06-02	160	169	159	167	340,000	835
1999-06-01	159	160	155	158	465,000	790
1999-05-31	165	165	157	159	341,000	795
1999-05-28	153	156	150	155	343,000	775
1999-05-27	161	163	156	159	483,000	795
1999-05-26	163	167	160	161	497,000	805
1999-05-25	174	174	166	167	423,000	835
1999-05-24	178	180	177	177	344,000	885
1999-05-21	178	178	173	178	483,000	890
1999-05-20	179	182	172	178	592,000	890
1999-05-19	186	188	177	181	1,425,000	905
1999-05-18	183	191	182	184	2,861,000	920
1999-05-17	182	186	180	180	1,769,000	900
1999-05-14	179	187	175	185	3,051,000	925
1999-05-13	178	179	166	173	1,215,000	865
1999-05-12	177	182	173	176	2,655,000	880
1999-05-11	164	185	162	172	5,516,000	860
1999-05-10	155	160	151	160	560,000	800
1999-05-07	153	155	150	150	307,000	750
1999-05-06	148	153	146	151	193,000	755
1999-04-30	150	150	146	146	232,000	730
1999-04-28	149	149	146	148	402,000	740
1999-04-27	153	154	149	149	399,000	745
1999-04-26	154	155	152	152	370,000	760
1999-04-23	155	158	150	154	775,000	770
1999-04-22	158	160	150	150	370,000	750
1999-04-21	164	165	158	160	1,092,000	800
1999-04-20	155	164	155	160	1,363,000	800
1999-04-19	155	157	152	156	694,000	780
1999-04-16	155	157	150	152	692,000	760
1999-04-15	156	158	152	152	939,000	760
1999-04-14	160	162	150	155	3,219,000	775
1999-04-13	130	149	130	149	2,258,000	745
1999-04-12	131	131	126	127	450,000	635
1999-04-09	125	130	125	126	519,000	630
1999-04-08	122	125	122	123	239,000	615
1999-04-07	120	125	120	124	213,000	620
1999-04-06	124	125	120	125	209,000	625
1999-04-05	125	125	122	122	326,000	610
1999-04-02	122	126	122	125	307,000	625
1999-04-01	123	125	122	122	203,000	610
1999-03-31	120	125	120	123	223,000	615
1999-03-30	126	130	122	124	127,000	620
1999-03-29	135	135	125	129	149,000	645
1999-03-26	129	132	126	126	175,000	630
1999-03-25	125	127	122	127	406,000	635
1999-03-24	130	132	123	123	365,000	615
1999-03-23	134	134	129	129	477,000	645
1999-03-19	126	131	126	128	326,000	640
1999-03-18	130	135	123	123	557,000	615
1999-03-17	140	145	126	129	1,380,000	645
1999-03-16	120	138	120	136	1,458,000	680
1999-03-15	118	120	115	118	422,000	590
1999-03-12	112	117	112	117	571,000	585
1999-03-11	105	111	104	108	472,000	540
1999-03-10	101	103	101	103	332,000	515
1999-03-09	101	101	97	101	297,000	505
1999-03-08	105	105	101	102	224,000	510
1999-03-05	100	103	99	102	351,000	510
1999-03-04	102	102	100	101	249,000	505
1999-03-03	101	104	101	103	147,000	515
1999-03-02	103	105	102	102	164,000	510
1999-03-01	104	104	103	103	104,000	515
1999-02-26	104	104	101	104	152,000	520
1999-02-25	101	104	101	103	298,000	515
1999-02-24	106	106	101	101	330,000	505
1999-02-23	109	109	101	107	811,000	535
1999-02-22	109	109	107	109	88,000	545
1999-02-19	110	110	109	109	111,000	545
1999-02-18	115	115	109	110	79,000	550
1999-02-17	111	113	110	112	93,000	560
1999-02-16	109	114	108	113	47,000	565
1999-02-15	110	110	107	107	67,000	535
1999-02-12	110	110	105	110	155,000	550
1999-02-10	107	108	107	107	144,000	535
1999-02-09	109	112	108	109	259,000	545
1999-02-08	107	109	107	109	147,000	545
1999-02-05	110	111	106	107	230,000	535
1999-02-04	114	114	111	112	34,000	560
1999-02-03	115	115	111	113	67,000	565
1999-02-02	120	121	116	116	56,000	580
1999-02-01	123	123	120	121	61,000	605
1999-01-29	121	122	119	120	92,000	600
1999-01-28	119	122	117	122	150,000	610
1999-01-27	118	122	116	116	458,000	580
1999-01-26	111	116	111	113	308,000	565
1999-01-25	111	116	109	111	137,000	555
1999-01-22	108	110	108	109	221,000	545
1999-01-21	107	109	106	108	165,000	540
1999-01-20	108	109	106	108	71,000	540
1999-01-19	108	109	105	108	84,000	540
1999-01-18	110	111	107	108	119,000	540
1999-01-14	110	111	106	110	347,000	550
1999-01-13	111	115	110	111	162,000	555
1999-01-12	111	112	110	111	104,000	555
1999-01-11	111	113	110	111	149,000	555
1999-01-08	114	115	110	110	152,000	550
1999-01-07	118	120	114	114	121,000	570
1999-01-06	115	119	114	119	145,000	595
1999-01-05	120	120	115	115	142,000	575
1999-01-04	120	120	119	119	50,000	595

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