1890 東洋建設(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 62 | 63 | 62 | 63 | 24,000 | 315 |
| 2000-12-28 | 61 | 63 | 61 | 63 | 49,000 | 315 |
| 2000-12-27 | 62 | 63 | 61 | 63 | 145,000 | 315 |
| 2000-12-26 | 64 | 65 | 62 | 62 | 97,000 | 310 |
| 2000-12-25 | 66 | 69 | 64 | 67 | 330,000 | 335 |
| 2000-12-22 | 61 | 64 | 60 | 61 | 324,000 | 305 |
| 2000-12-21 | 60 | 62 | 60 | 62 | 221,000 | 310 |
| 2000-12-20 | 62 | 63 | 61 | 61 | 252,000 | 305 |
| 2000-12-19 | 63 | 64 | 62 | 63 | 176,000 | 315 |
| 2000-12-18 | 61 | 64 | 61 | 63 | 225,000 | 315 |
| 2000-12-15 | 69 | 69 | 66 | 67 | 100,000 | 335 |
| 2000-12-14 | 70 | 71 | 70 | 70 | 61,000 | 350 |
| 2000-12-13 | 70 | 71 | 70 | 70 | 57,000 | 350 |
| 2000-12-12 | 70 | 72 | 70 | 70 | 55,000 | 350 |
| 2000-12-11 | 70 | 73 | 70 | 71 | 141,000 | 355 |
| 2000-12-08 | 69 | 73 | 67 | 70 | 450,000 | 350 |
| 2000-12-07 | 66 | 67 | 65 | 67 | 63,000 | 335 |
| 2000-12-06 | 66 | 68 | 66 | 67 | 72,000 | 335 |
| 2000-12-05 | 70 | 70 | 66 | 67 | 79,000 | 335 |
| 2000-12-04 | 69 | 74 | 67 | 70 | 222,000 | 350 |
| 2000-12-01 | 68 | 68 | 60 | 67 | 294,000 | 335 |
| 2000-11-30 | 68 | 68 | 65 | 66 | 191,000 | 330 |
| 2000-11-29 | 64 | 66 | 63 | 66 | 242,000 | 330 |
| 2000-11-28 | 63 | 64 | 62 | 64 | 123,000 | 320 |
| 2000-11-27 | 64 | 65 | 63 | 63 | 58,000 | 315 |
| 2000-11-24 | 65 | 65 | 62 | 65 | 425,000 | 325 |
| 2000-11-22 | 65 | 65 | 64 | 65 | 259,000 | 325 |
| 2000-11-21 | 65 | 65 | 63 | 63 | 58,000 | 315 |
| 2000-11-20 | 63 | 65 | 63 | 65 | 232,000 | 325 |
| 2000-11-17 | 65 | 65 | 63 | 64 | 52,000 | 320 |
| 2000-11-16 | 65 | 66 | 65 | 66 | 105,000 | 330 |
| 2000-11-15 | 64 | 66 | 64 | 65 | 72,000 | 325 |
| 2000-11-14 | 65 | 65 | 65 | 65 | 28,000 | 325 |
| 2000-11-13 | 65 | 67 | 64 | 65 | 97,000 | 325 |
| 2000-11-10 | 65 | 67 | 65 | 67 | 122,000 | 335 |
| 2000-11-09 | 65 | 65 | 64 | 65 | 136,000 | 325 |
| 2000-11-08 | 67 | 67 | 65 | 65 | 144,000 | 325 |
| 2000-11-07 | 69 | 69 | 65 | 69 | 251,000 | 345 |
| 2000-11-06 | 69 | 70 | 68 | 69 | 111,000 | 345 |
| 2000-11-02 | 70 | 70 | 68 | 70 | 88,000 | 350 |
| 2000-11-01 | 69 | 71 | 68 | 71 | 104,000 | 355 |
| 2000-10-31 | 71 | 71 | 67 | 70 | 224,000 | 350 |
| 2000-10-30 | 72 | 73 | 71 | 73 | 103,000 | 365 |
| 2000-10-27 | 72 | 73 | 71 | 71 | 35,000 | 355 |
| 2000-10-26 | 72 | 73 | 71 | 73 | 129,000 | 365 |
| 2000-10-25 | 74 | 75 | 72 | 74 | 231,000 | 370 |
| 2000-10-24 | 74 | 74 | 72 | 74 | 57,000 | 370 |
| 2000-10-23 | 73 | 75 | 72 | 74 | 263,000 | 370 |
| 2000-10-20 | 70 | 72 | 70 | 71 | 163,000 | 355 |
| 2000-10-19 | 72 | 73 | 71 | 71 | 105,000 | 355 |
| 2000-10-18 | 75 | 75 | 72 | 72 | 76,000 | 360 |
| 2000-10-17 | 74 | 75 | 73 | 75 | 85,000 | 375 |
| 2000-10-16 | 73 | 75 | 73 | 75 | 44,000 | 375 |
| 2000-10-13 | 73 | 74 | 73 | 73 | 144,000 | 365 |
| 2000-10-12 | 73 | 75 | 73 | 75 | 69,000 | 375 |
| 2000-10-11 | 74 | 74 | 73 | 74 | 25,000 | 370 |
| 2000-10-10 | 76 | 76 | 74 | 76 | 68,000 | 380 |
| 2000-10-06 | 73 | 76 | 73 | 76 | 103,000 | 380 |
| 2000-10-05 | 73 | 75 | 73 | 75 | 86,000 | 375 |
| 2000-10-04 | 76 | 76 | 73 | 75 | 131,000 | 375 |
| 2000-10-03 | 76 | 76 | 74 | 76 | 65,000 | 380 |
| 2000-10-02 | 71 | 77 | 71 | 77 | 149,000 | 385 |
| 2000-09-29 | 75 | 80 | 75 | 80 | 107,000 | 400 |
| 2000-09-28 | 78 | 78 | 75 | 75 | 185,000 | 375 |
| 2000-09-27 | 77 | 79 | 74 | 77 | 110,000 | 385 |
| 2000-09-26 | 84 | 84 | 79 | 79 | 76,000 | 395 |
| 2000-09-25 | 86 | 86 | 79 | 85 | 195,000 | 425 |
| 2000-09-22 | 80 | 82 | 78 | 82 | 262,000 | 410 |
| 2000-09-21 | 76 | 78 | 76 | 78 | 89,000 | 390 |
| 2000-09-20 | 77 | 78 | 75 | 78 | 217,000 | 390 |
| 2000-09-19 | 76 | 79 | 75 | 77 | 147,000 | 385 |
| 2000-09-18 | 75 | 77 | 75 | 77 | 49,000 | 385 |
| 2000-09-14 | 78 | 78 | 76 | 76 | 118,000 | 380 |
| 2000-09-13 | 79 | 79 | 76 | 77 | 83,000 | 385 |
| 2000-09-12 | 77 | 77 | 76 | 76 | 79,000 | 380 |
| 2000-09-11 | 77 | 79 | 76 | 76 | 53,000 | 380 |
| 2000-09-08 | 79 | 80 | 77 | 80 | 87,000 | 400 |
| 2000-09-07 | 77 | 80 | 76 | 80 | 75,000 | 400 |
| 2000-09-06 | 76 | 77 | 75 | 77 | 110,000 | 385 |
| 2000-09-05 | 80 | 80 | 76 | 76 | 143,000 | 380 |
| 2000-09-04 | 80 | 80 | 77 | 77 | 114,000 | 385 |
| 2000-09-01 | 82 | 82 | 80 | 80 | 150,000 | 400 |
| 2000-08-31 | 81 | 82 | 80 | 82 | 119,000 | 410 |
| 2000-08-30 | 83 | 83 | 81 | 83 | 79,000 | 415 |
| 2000-08-29 | 84 | 85 | 83 | 83 | 93,000 | 415 |
| 2000-08-28 | 89 | 89 | 83 | 84 | 102,000 | 420 |
| 2000-08-25 | 90 | 90 | 87 | 89 | 218,000 | 445 |
| 2000-08-24 | 86 | 89 | 86 | 87 | 66,000 | 435 |
| 2000-08-23 | 87 | 90 | 86 | 88 | 210,000 | 440 |
| 2000-08-22 | 85 | 87 | 85 | 87 | 65,000 | 435 |
| 2000-08-21 | 85 | 87 | 85 | 87 | 22,000 | 435 |
| 2000-08-18 | 85 | 87 | 85 | 85 | 51,000 | 425 |
| 2000-08-17 | 85 | 86 | 85 | 85 | 30,000 | 425 |
| 2000-08-16 | 85 | 88 | 85 | 87 | 53,000 | 435 |
| 2000-08-15 | 85 | 87 | 85 | 87 | 50,000 | 435 |
| 2000-08-14 | 85 | 88 | 85 | 88 | 48,000 | 440 |
| 2000-08-11 | 84 | 88 | 84 | 88 | 46,000 | 440 |
| 2000-08-10 | 88 | 89 | 85 | 89 | 40,000 | 445 |
| 2000-08-09 | 85 | 89 | 85 | 85 | 67,000 | 425 |
| 2000-08-08 | 86 | 86 | 84 | 86 | 37,000 | 430 |
| 2000-08-07 | 87 | 87 | 83 | 86 | 32,000 | 430 |
| 2000-08-04 | 86 | 86 | 84 | 86 | 90,000 | 430 |
| 2000-08-03 | 86 | 86 | 82 | 83 | 81,000 | 415 |
| 2000-08-02 | 88 | 88 | 86 | 86 | 59,000 | 430 |
| 2000-08-01 | 87 | 88 | 86 | 88 | 55,000 | 440 |
| 2000-07-31 | 83 | 87 | 75 | 82 | 147,000 | 410 |
| 2000-07-28 | 88 | 89 | 86 | 87 | 95,000 | 435 |
| 2000-07-27 | 93 | 93 | 90 | 91 | 78,000 | 455 |
| 2000-07-26 | 94 | 94 | 91 | 94 | 212,000 | 470 |
| 2000-07-25 | 92 | 95 | 89 | 89 | 285,000 | 445 |
| 2000-07-24 | 89 | 89 | 87 | 89 | 96,000 | 445 |
| 2000-07-21 | 92 | 92 | 89 | 89 | 166,000 | 445 |
| 2000-07-19 | 88 | 90 | 88 | 88 | 113,000 | 440 |
| 2000-07-18 | 90 | 91 | 88 | 89 | 95,000 | 445 |
| 2000-07-17 | 90 | 94 | 88 | 90 | 234,000 | 450 |
| 2000-07-14 | 95 | 95 | 91 | 94 | 120,000 | 470 |
| 2000-07-13 | 95 | 96 | 91 | 92 | 196,000 | 460 |
| 2000-07-12 | 95 | 97 | 95 | 96 | 88,000 | 480 |
| 2000-07-11 | 97 | 98 | 96 | 97 | 107,000 | 485 |
| 2000-07-10 | 100 | 100 | 97 | 99 | 191,000 | 495 |
| 2000-07-07 | 99 | 99 | 97 | 99 | 170,000 | 495 |
| 2000-07-06 | 100 | 101 | 96 | 100 | 285,000 | 500 |
| 2000-07-05 | 103 | 104 | 100 | 103 | 250,000 | 515 |
| 2000-07-04 | 102 | 105 | 102 | 104 | 268,000 | 520 |
| 2000-07-03 | 103 | 109 | 100 | 103 | 734,000 | 515 |
| 2000-06-30 | 92 | 93 | 91 | 93 | 171,000 | 465 |
| 2000-06-29 | 90 | 92 | 90 | 92 | 236,000 | 460 |
| 2000-06-28 | 90 | 91 | 90 | 90 | 90,000 | 450 |
| 2000-06-27 | 90 | 92 | 90 | 91 | 102,000 | 455 |
| 2000-06-26 | 90 | 91 | 90 | 90 | 118,000 | 450 |
| 2000-06-23 | 89 | 92 | 89 | 90 | 343,000 | 450 |
| 2000-06-22 | 87 | 89 | 87 | 87 | 105,000 | 435 |
| 2000-06-21 | 89 | 89 | 87 | 87 | 156,000 | 435 |
| 2000-06-20 | 89 | 90 | 89 | 90 | 115,000 | 450 |
| 2000-06-19 | 89 | 91 | 89 | 90 | 131,000 | 450 |
| 2000-06-16 | 89 | 90 | 88 | 90 | 119,000 | 450 |
| 2000-06-15 | 90 | 92 | 88 | 90 | 156,000 | 450 |
| 2000-06-14 | 90 | 91 | 89 | 90 | 344,000 | 450 |
| 2000-06-13 | 90 | 90 | 88 | 88 | 224,000 | 440 |
| 2000-06-12 | 88 | 88 | 86 | 88 | 161,000 | 440 |
| 2000-06-09 | 88 | 89 | 86 | 87 | 143,000 | 435 |
| 2000-06-08 | 88 | 89 | 86 | 88 | 79,000 | 440 |
| 2000-06-07 | 86 | 90 | 86 | 90 | 119,000 | 450 |
| 2000-06-06 | 86 | 90 | 86 | 89 | 137,000 | 445 |
| 2000-06-05 | 88 | 88 | 86 | 86 | 98,000 | 430 |
| 2000-06-02 | 89 | 90 | 87 | 89 | 143,000 | 445 |
| 2000-06-01 | 91 | 91 | 87 | 91 | 153,000 | 455 |
| 2000-05-31 | 89 | 91 | 88 | 91 | 276,000 | 455 |
| 2000-05-30 | 87 | 89 | 85 | 85 | 120,000 | 425 |
| 2000-05-29 | 90 | 91 | 87 | 87 | 128,000 | 435 |
| 2000-05-26 | 88 | 92 | 88 | 91 | 169,000 | 455 |
| 2000-05-25 | 90 | 92 | 88 | 90 | 194,000 | 450 |
| 2000-05-24 | 89 | 89 | 86 | 88 | 91,000 | 440 |
| 2000-05-23 | 89 | 90 | 86 | 90 | 283,000 | 450 |
| 2000-05-22 | 90 | 90 | 86 | 86 | 123,000 | 430 |
| 2000-05-19 | 89 | 90 | 86 | 90 | 226,000 | 450 |
| 2000-05-18 | 90 | 92 | 89 | 89 | 235,000 | 445 |
| 2000-05-17 | 92 | 93 | 89 | 92 | 223,000 | 460 |
| 2000-05-16 | 90 | 94 | 89 | 92 | 164,000 | 460 |
| 2000-05-15 | 91 | 94 | 90 | 90 | 128,000 | 450 |
| 2000-05-12 | 94 | 95 | 91 | 93 | 133,000 | 465 |
| 2000-05-11 | 90 | 95 | 90 | 94 | 200,000 | 470 |
| 2000-05-10 | 92 | 95 | 91 | 95 | 160,000 | 475 |
| 2000-05-09 | 91 | 93 | 90 | 91 | 118,000 | 455 |
| 2000-05-08 | 91 | 93 | 90 | 93 | 159,000 | 465 |
| 2000-05-02 | 95 | 95 | 92 | 93 | 108,000 | 465 |
| 2000-05-01 | 90 | 95 | 90 | 95 | 115,000 | 475 |
| 2000-04-28 | 92 | 93 | 90 | 91 | 174,000 | 455 |
| 2000-04-27 | 94 | 95 | 91 | 92 | 135,000 | 460 |
| 2000-04-26 | 94 | 95 | 90 | 94 | 90,000 | 470 |
| 2000-04-25 | 97 | 97 | 92 | 96 | 270,000 | 480 |
| 2000-04-24 | 90 | 94 | 80 | 92 | 160,000 | 460 |
| 2000-04-21 | 99 | 99 | 90 | 90 | 297,000 | 450 |
| 2000-04-20 | 90 | 94 | 90 | 94 | 82,000 | 470 |
| 2000-04-19 | 90 | 93 | 90 | 90 | 94,000 | 450 |
| 2000-04-18 | 90 | 92 | 90 | 92 | 226,000 | 460 |
| 2000-04-17 | 84 | 92 | 84 | 90 | 248,000 | 450 |
| 2000-04-14 | 99 | 99 | 97 | 99 | 107,000 | 495 |
| 2000-04-13 | 101 | 101 | 98 | 101 | 121,000 | 505 |
| 2000-04-12 | 100 | 101 | 98 | 101 | 109,000 | 505 |
| 2000-04-11 | 100 | 101 | 97 | 100 | 149,000 | 500 |
| 2000-04-10 | 100 | 102 | 100 | 102 | 115,000 | 510 |
| 2000-04-07 | 100 | 102 | 100 | 100 | 130,000 | 500 |
| 2000-04-06 | 100 | 102 | 100 | 101 | 96,000 | 505 |
| 2000-04-05 | 102 | 102 | 100 | 102 | 142,000 | 510 |
| 2000-04-04 | 100 | 104 | 100 | 102 | 87,000 | 510 |
| 2000-04-03 | 100 | 104 | 100 | 102 | 136,000 | 510 |
| 2000-03-31 | 101 | 105 | 101 | 104 | 108,000 | 520 |
| 2000-03-30 | 101 | 104 | 100 | 101 | 147,000 | 505 |
| 2000-03-29 | 102 | 106 | 102 | 105 | 113,000 | 525 |
| 2000-03-28 | 110 | 110 | 103 | 105 | 170,000 | 525 |
| 2000-03-27 | 105 | 110 | 105 | 109 | 337,000 | 545 |
| 2000-03-24 | 103 | 105 | 102 | 105 | 450,000 | 525 |
| 2000-03-23 | 102 | 103 | 100 | 103 | 393,000 | 515 |
| 2000-03-22 | 100 | 102 | 96 | 96 | 320,000 | 480 |
| 2000-03-21 | 98 | 100 | 98 | 100 | 356,000 | 500 |
| 2000-03-17 | 98 | 100 | 95 | 100 | 304,000 | 500 |
| 2000-03-16 | 95 | 100 | 95 | 100 | 538,000 | 500 |
| 2000-03-15 | 101 | 101 | 98 | 100 | 242,000 | 500 |
| 2000-03-14 | 100 | 102 | 98 | 101 | 341,000 | 505 |
| 2000-03-13 | 95 | 100 | 94 | 100 | 539,000 | 500 |
| 2000-03-10 | 93 | 94 | 88 | 94 | 519,000 | 470 |
| 2000-03-09 | 87 | 89 | 85 | 88 | 620,000 | 440 |
| 2000-03-08 | 88 | 88 | 87 | 88 | 190,000 | 440 |
| 2000-03-07 | 85 | 88 | 85 | 88 | 144,000 | 440 |
| 2000-03-06 | 87 | 88 | 85 | 85 | 232,000 | 425 |
| 2000-03-03 | 82 | 84 | 81 | 82 | 241,000 | 410 |
| 2000-03-02 | 85 | 87 | 85 | 85 | 145,000 | 425 |
| 2000-03-01 | 85 | 87 | 84 | 86 | 258,000 | 430 |
| 2000-02-29 | 88 | 88 | 81 | 85 | 655,000 | 425 |
| 2000-02-28 | 88 | 91 | 88 | 89 | 185,000 | 445 |
| 2000-02-25 | 85 | 88 | 85 | 88 | 330,000 | 440 |
| 2000-02-24 | 82 | 84 | 81 | 84 | 133,000 | 420 |
| 2000-02-23 | 83 | 83 | 81 | 83 | 275,000 | 415 |
| 2000-02-22 | 82 | 83 | 80 | 81 | 296,000 | 405 |
| 2000-02-21 | 80 | 83 | 80 | 82 | 216,000 | 410 |
| 2000-02-18 | 81 | 83 | 79 | 79 | 432,000 | 395 |
| 2000-02-17 | 84 | 86 | 80 | 80 | 354,000 | 400 |
| 2000-02-16 | 85 | 86 | 81 | 86 | 489,000 | 430 |
| 2000-02-15 | 90 | 90 | 87 | 87 | 391,000 | 435 |
| 2000-02-14 | 90 | 91 | 90 | 90 | 297,000 | 450 |
| 2000-02-10 | 91 | 92 | 90 | 90 | 207,000 | 450 |
| 2000-02-09 | 92 | 93 | 91 | 91 | 211,000 | 455 |
| 2000-02-08 | 93 | 93 | 92 | 92 | 96,000 | 460 |
| 2000-02-07 | 92 | 93 | 91 | 92 | 127,000 | 460 |
| 2000-02-04 | 94 | 96 | 92 | 93 | 164,000 | 465 |
| 2000-02-03 | 97 | 97 | 94 | 94 | 184,000 | 470 |
| 2000-02-02 | 96 | 98 | 96 | 97 | 156,000 | 485 |
| 2000-02-01 | 96 | 100 | 96 | 96 | 143,000 | 480 |
| 2000-01-31 | 96 | 98 | 95 | 96 | 95,000 | 480 |
| 2000-01-28 | 96 | 97 | 95 | 95 | 120,000 | 475 |
| 2000-01-27 | 96 | 100 | 95 | 96 | 80,000 | 480 |
| 2000-01-26 | 98 | 102 | 95 | 100 | 239,000 | 500 |
| 2000-01-25 | 100 | 100 | 98 | 100 | 183,000 | 500 |
| 2000-01-24 | 102 | 102 | 99 | 100 | 117,000 | 500 |
| 2000-01-21 | 103 | 103 | 100 | 101 | 207,000 | 505 |
| 2000-01-20 | 104 | 104 | 101 | 103 | 122,000 | 515 |
| 2000-01-19 | 103 | 105 | 101 | 105 | 107,000 | 525 |
| 2000-01-18 | 106 | 107 | 103 | 103 | 235,000 | 515 |
| 2000-01-17 | 101 | 106 | 98 | 106 | 242,000 | 530 |
| 2000-01-14 | 93 | 96 | 93 | 96 | 161,000 | 480 |
| 2000-01-13 | 91 | 95 | 91 | 92 | 274,000 | 460 |
| 2000-01-12 | 91 | 93 | 91 | 91 | 193,000 | 455 |
| 2000-01-11 | 92 | 95 | 91 | 91 | 271,000 | 455 |
| 2000-01-07 | 92 | 93 | 91 | 92 | 251,000 | 460 |
| 2000-01-06 | 90 | 94 | 90 | 93 | 245,000 | 465 |
| 2000-01-05 | 90 | 94 | 90 | 94 | 191,000 | 470 |
| 2000-01-04 | 94 | 94 | 90 | 92 | 127,000 | 460 |
分割・併合履歴 ： [2012-09-26]1株→0.2株