1890 東洋建設(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 60 | 62 | 60 | 61 | 86,000 | 305 |
| 2001-12-27 | 56 | 60 | 56 | 60 | 273,000 | 300 |
| 2001-12-26 | 56 | 57 | 55 | 56 | 116,000 | 280 |
| 2001-12-25 | 58 | 59 | 55 | 56 | 434,000 | 280 |
| 2001-12-21 | 58 | 58 | 56 | 58 | 418,000 | 290 |
| 2001-12-20 | 53 | 55 | 52 | 54 | 245,000 | 270 |
| 2001-12-19 | 52 | 54 | 52 | 53 | 372,000 | 265 |
| 2001-12-18 | 52 | 55 | 52 | 54 | 198,000 | 270 |
| 2001-12-17 | 53 | 57 | 52 | 57 | 261,000 | 285 |
| 2001-12-14 | 52 | 58 | 52 | 57 | 550,000 | 285 |
| 2001-12-13 | 55 | 60 | 54 | 58 | 333,000 | 290 |
| 2001-12-12 | 55 | 57 | 55 | 57 | 236,000 | 285 |
| 2001-12-11 | 58 | 59 | 57 | 57 | 229,000 | 285 |
| 2001-12-10 | 54 | 65 | 52 | 58 | 921,000 | 290 |
| 2001-12-07 | 57 | 57 | 53 | 53 | 856,000 | 265 |
| 2001-12-06 | 65 | 66 | 55 | 58 | 592,000 | 290 |
| 2001-12-05 | 65 | 65 | 63 | 65 | 229,000 | 325 |
| 2001-12-04 | 64 | 65 | 63 | 65 | 185,000 | 325 |
| 2001-12-03 | 67 | 67 | 64 | 66 | 168,000 | 330 |
| 2001-11-30 | 67 | 67 | 66 | 67 | 113,000 | 335 |
| 2001-11-29 | 69 | 69 | 67 | 68 | 137,000 | 340 |
| 2001-11-28 | 73 | 73 | 67 | 70 | 443,000 | 350 |
| 2001-11-27 | 75 | 79 | 74 | 76 | 517,000 | 380 |
| 2001-11-26 | 71 | 72 | 70 | 72 | 400,000 | 360 |
| 2001-11-22 | 67 | 69 | 66 | 69 | 254,000 | 345 |
| 2001-11-21 | 65 | 66 | 64 | 66 | 153,000 | 330 |
| 2001-11-20 | 65 | 65 | 65 | 65 | 57,000 | 325 |
| 2001-11-19 | 65 | 66 | 65 | 65 | 90,000 | 325 |
| 2001-11-16 | 65 | 66 | 65 | 65 | 72,000 | 325 |
| 2001-11-15 | 65 | 66 | 64 | 66 | 81,000 | 330 |
| 2001-11-14 | 65 | 65 | 64 | 65 | 81,000 | 325 |
| 2001-11-13 | 64 | 65 | 63 | 65 | 85,000 | 325 |
| 2001-11-12 | 64 | 65 | 64 | 65 | 149,000 | 325 |
| 2001-11-09 | 67 | 68 | 64 | 64 | 115,000 | 320 |
| 2001-11-08 | 69 | 69 | 67 | 68 | 111,000 | 340 |
| 2001-11-07 | 69 | 70 | 68 | 70 | 176,000 | 350 |
| 2001-11-06 | 70 | 70 | 69 | 69 | 99,000 | 345 |
| 2001-11-05 | 68 | 70 | 68 | 70 | 178,000 | 350 |
| 2001-11-02 | 68 | 70 | 67 | 68 | 182,000 | 340 |
| 2001-11-01 | 69 | 69 | 66 | 68 | 162,000 | 340 |
| 2001-10-31 | 69 | 70 | 69 | 70 | 79,000 | 350 |
| 2001-10-30 | 70 | 71 | 69 | 70 | 106,000 | 350 |
| 2001-10-29 | 71 | 72 | 70 | 71 | 79,000 | 355 |
| 2001-10-26 | 71 | 72 | 69 | 71 | 166,000 | 355 |
| 2001-10-25 | 69 | 71 | 69 | 71 | 311,000 | 355 |
| 2001-10-24 | 67 | 69 | 67 | 69 | 217,000 | 345 |
| 2001-10-23 | 70 | 70 | 66 | 70 | 394,000 | 350 |
| 2001-10-22 | 64 | 67 | 63 | 67 | 99,000 | 335 |
| 2001-10-19 | 63 | 64 | 62 | 64 | 139,000 | 320 |
| 2001-10-18 | 65 | 65 | 63 | 64 | 166,000 | 320 |
| 2001-10-17 | 65 | 66 | 64 | 66 | 278,000 | 330 |
| 2001-10-16 | 67 | 67 | 65 | 66 | 96,000 | 330 |
| 2001-10-15 | 66 | 67 | 65 | 67 | 146,000 | 335 |
| 2001-10-12 | 67 | 68 | 66 | 67 | 150,000 | 335 |
| 2001-10-11 | 65 | 67 | 65 | 67 | 207,000 | 335 |
| 2001-10-10 | 68 | 68 | 65 | 65 | 194,000 | 325 |
| 2001-10-09 | 68 | 69 | 67 | 69 | 227,000 | 345 |
| 2001-10-05 | 70 | 70 | 68 | 69 | 144,000 | 345 |
| 2001-10-04 | 70 | 70 | 68 | 70 | 297,000 | 350 |
| 2001-10-03 | 70 | 71 | 69 | 69 | 361,000 | 345 |
| 2001-10-02 | 70 | 71 | 69 | 69 | 76,000 | 345 |
| 2001-10-01 | 69 | 71 | 68 | 70 | 179,000 | 350 |
| 2001-09-28 | 73 | 73 | 70 | 72 | 149,000 | 360 |
| 2001-09-27 | 71 | 72 | 70 | 71 | 90,000 | 355 |
| 2001-09-26 | 74 | 74 | 70 | 73 | 49,000 | 365 |
| 2001-09-25 | 75 | 75 | 72 | 72 | 257,000 | 360 |
| 2001-09-21 | 71 | 73 | 69 | 71 | 232,000 | 355 |
| 2001-09-20 | 71 | 71 | 69 | 71 | 172,000 | 355 |
| 2001-09-19 | 70 | 74 | 70 | 71 | 79,000 | 355 |
| 2001-09-18 | 70 | 73 | 70 | 70 | 394,000 | 350 |
| 2001-09-17 | 73 | 73 | 67 | 70 | 314,000 | 350 |
| 2001-09-14 | 75 | 78 | 73 | 75 | 323,000 | 375 |
| 2001-09-13 | 68 | 74 | 68 | 74 | 276,000 | 370 |
| 2001-09-12 | 65 | 76 | 65 | 68 | 502,000 | 340 |
| 2001-09-11 | 80 | 81 | 75 | 80 | 515,000 | 400 |
| 2001-09-10 | 82 | 82 | 80 | 82 | 165,000 | 410 |
| 2001-09-07 | 82 | 85 | 81 | 84 | 117,000 | 420 |
| 2001-09-06 | 84 | 89 | 80 | 87 | 169,000 | 435 |
| 2001-09-05 | 89 | 89 | 85 | 85 | 172,000 | 425 |
| 2001-09-04 | 85 | 87 | 80 | 85 | 319,000 | 425 |
| 2001-09-03 | 90 | 91 | 87 | 87 | 226,000 | 435 |
| 2001-08-31 | 87 | 92 | 86 | 92 | 683,000 | 460 |
| 2001-08-30 | 94 | 94 | 88 | 92 | 797,000 | 460 |
| 2001-08-29 | 96 | 102 | 94 | 96 | 2,965,000 | 480 |
| 2001-08-28 | 87 | 95 | 87 | 95 | 902,000 | 475 |
| 2001-08-27 | 87 | 89 | 86 | 86 | 679,000 | 430 |
| 2001-08-24 | 82 | 85 | 82 | 85 | 377,000 | 425 |
| 2001-08-23 | 81 | 82 | 79 | 81 | 373,000 | 405 |
| 2001-08-22 | 78 | 79 | 76 | 79 | 187,000 | 395 |
| 2001-08-21 | 80 | 80 | 78 | 78 | 84,000 | 390 |
| 2001-08-20 | 78 | 82 | 78 | 79 | 362,000 | 395 |
| 2001-08-17 | 83 | 84 | 75 | 77 | 1,264,000 | 385 |
| 2001-08-16 | 78 | 86 | 78 | 83 | 445,000 | 415 |
| 2001-08-15 | 78 | 78 | 77 | 78 | 66,000 | 390 |
| 2001-08-14 | 78 | 78 | 76 | 76 | 58,000 | 380 |
| 2001-08-13 | 77 | 78 | 75 | 78 | 63,000 | 390 |
| 2001-08-10 | 77 | 78 | 75 | 76 | 62,000 | 380 |
| 2001-08-09 | 77 | 77 | 75 | 75 | 63,000 | 375 |
| 2001-08-08 | 78 | 78 | 76 | 78 | 104,000 | 390 |
| 2001-08-07 | 74 | 77 | 74 | 77 | 45,000 | 385 |
| 2001-08-06 | 75 | 76 | 74 | 75 | 65,000 | 375 |
| 2001-08-03 | 76 | 77 | 76 | 76 | 48,000 | 380 |
| 2001-08-02 | 75 | 78 | 74 | 77 | 77,000 | 385 |
| 2001-08-01 | 77 | 77 | 74 | 76 | 64,000 | 380 |
| 2001-07-31 | 75 | 77 | 75 | 77 | 50,000 | 385 |
| 2001-07-30 | 76 | 77 | 73 | 74 | 116,000 | 370 |
| 2001-07-27 | 75 | 77 | 75 | 76 | 74,000 | 380 |
| 2001-07-26 | 77 | 77 | 75 | 75 | 101,000 | 375 |
| 2001-07-25 | 78 | 78 | 76 | 76 | 190,000 | 380 |
| 2001-07-24 | 75 | 77 | 75 | 77 | 158,000 | 385 |
| 2001-07-23 | 76 | 78 | 75 | 78 | 345,000 | 390 |
| 2001-07-19 | 76 | 77 | 75 | 75 | 146,000 | 375 |
| 2001-07-18 | 77 | 78 | 76 | 76 | 91,000 | 380 |
| 2001-07-17 | 77 | 78 | 76 | 77 | 49,000 | 385 |
| 2001-07-16 | 80 | 80 | 77 | 79 | 62,000 | 395 |
| 2001-07-13 | 79 | 79 | 77 | 79 | 75,000 | 395 |
| 2001-07-12 | 77 | 80 | 77 | 79 | 46,000 | 395 |
| 2001-07-11 | 77 | 78 | 76 | 78 | 68,000 | 390 |
| 2001-07-10 | 81 | 81 | 78 | 80 | 56,000 | 400 |
| 2001-07-09 | 81 | 82 | 77 | 80 | 111,000 | 400 |
| 2001-07-06 | 82 | 82 | 80 | 82 | 150,000 | 410 |
| 2001-07-05 | 85 | 85 | 82 | 82 | 51,000 | 410 |
| 2001-07-04 | 82 | 85 | 82 | 82 | 56,000 | 410 |
| 2001-07-03 | 86 | 87 | 81 | 83 | 463,000 | 415 |
| 2001-07-02 | 82 | 85 | 82 | 83 | 119,000 | 415 |
| 2001-06-29 | 84 | 85 | 82 | 85 | 146,000 | 425 |
| 2001-06-28 | 84 | 85 | 82 | 84 | 129,000 | 420 |
| 2001-06-27 | 87 | 87 | 84 | 85 | 175,000 | 425 |
| 2001-06-26 | 86 | 87 | 84 | 87 | 225,000 | 435 |
| 2001-06-25 | 84 | 87 | 83 | 86 | 537,000 | 430 |
| 2001-06-22 | 79 | 80 | 77 | 80 | 269,000 | 400 |
| 2001-06-21 | 77 | 77 | 75 | 77 | 86,000 | 385 |
| 2001-06-20 | 75 | 77 | 75 | 75 | 135,000 | 375 |
| 2001-06-19 | 78 | 78 | 75 | 77 | 138,000 | 385 |
| 2001-06-18 | 76 | 77 | 75 | 77 | 89,000 | 385 |
| 2001-06-15 | 75 | 77 | 72 | 74 | 136,000 | 370 |
| 2001-06-14 | 75 | 76 | 75 | 75 | 37,000 | 375 |
| 2001-06-13 | 76 | 77 | 74 | 76 | 136,000 | 380 |
| 2001-06-12 | 79 | 79 | 76 | 78 | 88,000 | 390 |
| 2001-06-11 | 78 | 79 | 76 | 79 | 72,000 | 395 |
| 2001-06-08 | 79 | 79 | 77 | 77 | 358,000 | 385 |
| 2001-06-07 | 77 | 77 | 76 | 77 | 66,000 | 385 |
| 2001-06-06 | 78 | 78 | 76 | 77 | 71,000 | 385 |
| 2001-06-05 | 77 | 79 | 77 | 78 | 48,000 | 390 |
| 2001-06-04 | 79 | 80 | 77 | 77 | 95,000 | 385 |
| 2001-06-01 | 81 | 81 | 78 | 79 | 145,000 | 395 |
| 2001-05-31 | 79 | 81 | 78 | 80 | 79,000 | 400 |
| 2001-05-30 | 81 | 82 | 79 | 79 | 68,000 | 395 |
| 2001-05-29 | 81 | 82 | 81 | 81 | 98,000 | 405 |
| 2001-05-28 | 82 | 82 | 79 | 79 | 66,000 | 395 |
| 2001-05-25 | 82 | 83 | 81 | 82 | 169,000 | 410 |
| 2001-05-24 | 81 | 81 | 80 | 81 | 133,000 | 405 |
| 2001-05-23 | 81 | 82 | 80 | 80 | 253,000 | 400 |
| 2001-05-22 | 81 | 82 | 80 | 81 | 119,000 | 405 |
| 2001-05-21 | 81 | 83 | 81 | 83 | 85,000 | 415 |
| 2001-05-18 | 84 | 85 | 82 | 83 | 74,000 | 415 |
| 2001-05-17 | 81 | 84 | 81 | 84 | 114,000 | 420 |
| 2001-05-16 | 84 | 84 | 82 | 82 | 90,000 | 410 |
| 2001-05-15 | 83 | 85 | 83 | 85 | 40,000 | 425 |
| 2001-05-14 | 86 | 86 | 84 | 85 | 104,000 | 425 |
| 2001-05-11 | 87 | 87 | 85 | 86 | 52,000 | 430 |
| 2001-05-10 | 86 | 87 | 85 | 87 | 63,000 | 435 |
| 2001-05-09 | 85 | 86 | 83 | 86 | 152,000 | 430 |
| 2001-05-08 | 92 | 93 | 87 | 89 | 187,000 | 445 |
| 2001-05-07 | 95 | 95 | 91 | 93 | 363,000 | 465 |
| 2001-05-02 | 99 | 100 | 94 | 96 | 435,000 | 480 |
| 2001-05-01 | 96 | 102 | 96 | 100 | 742,000 | 500 |
| 2001-04-27 | 100 | 100 | 94 | 95 | 431,000 | 475 |
| 2001-04-26 | 97 | 98 | 95 | 97 | 543,000 | 485 |
| 2001-04-25 | 94 | 95 | 90 | 92 | 775,000 | 460 |
| 2001-04-24 | 89 | 91 | 87 | 91 | 321,000 | 455 |
| 2001-04-23 | 92 | 93 | 88 | 89 | 304,000 | 445 |
| 2001-04-20 | 89 | 90 | 85 | 89 | 305,000 | 445 |
| 2001-04-19 | 91 | 92 | 88 | 89 | 242,000 | 445 |
| 2001-04-18 | 90 | 93 | 88 | 90 | 470,000 | 450 |
| 2001-04-17 | 98 | 98 | 90 | 90 | 1,254,000 | 450 |
| 2001-04-16 | 76 | 98 | 76 | 98 | 788,000 | 490 |
| 2001-04-13 | 74 | 77 | 74 | 75 | 92,000 | 375 |
| 2001-04-12 | 75 | 76 | 74 | 75 | 63,000 | 375 |
| 2001-04-11 | 76 | 76 | 73 | 73 | 257,000 | 365 |
| 2001-04-10 | 75 | 77 | 75 | 76 | 122,000 | 380 |
| 2001-04-09 | 76 | 77 | 75 | 75 | 152,000 | 375 |
| 2001-04-06 | 77 | 78 | 76 | 77 | 143,000 | 385 |
| 2001-04-05 | 77 | 77 | 74 | 76 | 125,000 | 380 |
| 2001-04-04 | 74 | 77 | 73 | 77 | 193,000 | 385 |
| 2001-04-03 | 73 | 75 | 72 | 74 | 96,000 | 370 |
| 2001-04-02 | 76 | 76 | 73 | 73 | 159,000 | 365 |
| 2001-03-30 | 77 | 80 | 76 | 76 | 245,000 | 380 |
| 2001-03-29 | 72 | 77 | 72 | 77 | 284,000 | 385 |
| 2001-03-28 | 76 | 76 | 73 | 73 | 237,000 | 365 |
| 2001-03-27 | 75 | 75 | 73 | 75 | 213,000 | 375 |
| 2001-03-26 | 71 | 76 | 68 | 75 | 631,000 | 375 |
| 2001-03-23 | 70 | 70 | 67 | 70 | 384,000 | 350 |
| 2001-03-22 | 63 | 68 | 63 | 68 | 466,000 | 340 |
| 2001-03-21 | 61 | 68 | 61 | 68 | 478,000 | 340 |
| 2001-03-19 | 57 | 60 | 57 | 60 | 228,000 | 300 |
| 2001-03-16 | 58 | 60 | 57 | 57 | 103,000 | 285 |
| 2001-03-15 | 57 | 58 | 56 | 56 | 84,000 | 280 |
| 2001-03-14 | 58 | 59 | 58 | 58 | 117,000 | 290 |
| 2001-03-13 | 60 | 62 | 59 | 60 | 99,000 | 300 |
| 2001-03-12 | 63 | 63 | 61 | 61 | 53,000 | 305 |
| 2001-03-09 | 63 | 63 | 60 | 63 | 236,000 | 315 |
| 2001-03-08 | 61 | 62 | 60 | 61 | 82,000 | 305 |
| 2001-03-07 | 62 | 62 | 61 | 62 | 60,000 | 310 |
| 2001-03-06 | 60 | 62 | 60 | 62 | 91,000 | 310 |
| 2001-03-05 | 60 | 61 | 60 | 60 | 117,000 | 300 |
| 2001-03-02 | 63 | 63 | 60 | 60 | 153,000 | 300 |
| 2001-03-01 | 62 | 63 | 62 | 63 | 93,000 | 315 |
| 2001-02-28 | 64 | 64 | 63 | 63 | 89,000 | 315 |
| 2001-02-27 | 63 | 64 | 62 | 64 | 112,000 | 320 |
| 2001-02-26 | 64 | 65 | 62 | 62 | 152,000 | 310 |
| 2001-02-23 | 60 | 68 | 59 | 66 | 541,000 | 330 |
| 2001-02-22 | 59 | 59 | 58 | 58 | 86,000 | 290 |
| 2001-02-21 | 59 | 59 | 58 | 59 | 41,000 | 295 |
| 2001-02-20 | 58 | 59 | 57 | 59 | 145,000 | 295 |
| 2001-02-19 | 58 | 59 | 58 | 58 | 56,000 | 290 |
| 2001-02-16 | 59 | 60 | 58 | 58 | 29,000 | 290 |
| 2001-02-15 | 58 | 60 | 58 | 59 | 74,000 | 295 |
| 2001-02-14 | 59 | 60 | 57 | 60 | 50,000 | 300 |
| 2001-02-13 | 58 | 60 | 57 | 59 | 114,000 | 295 |
| 2001-02-09 | 57 | 60 | 56 | 59 | 135,000 | 295 |
| 2001-02-08 | 58 | 58 | 57 | 57 | 41,000 | 285 |
| 2001-02-07 | 58 | 58 | 58 | 58 | 49,000 | 290 |
| 2001-02-06 | 58 | 59 | 58 | 58 | 43,000 | 290 |
| 2001-02-05 | 58 | 58 | 58 | 58 | 91,000 | 290 |
| 2001-02-02 | 60 | 61 | 59 | 61 | 156,000 | 305 |
| 2001-02-01 | 61 | 63 | 60 | 60 | 39,000 | 300 |
| 2001-01-31 | 61 | 63 | 60 | 62 | 127,000 | 310 |
| 2001-01-30 | 58 | 63 | 58 | 61 | 164,000 | 305 |
| 2001-01-29 | 58 | 59 | 57 | 58 | 99,000 | 290 |
| 2001-01-26 | 51 | 63 | 51 | 58 | 573,000 | 290 |
| 2001-01-25 | 61 | 62 | 50 | 58 | 544,000 | 290 |
| 2001-01-24 | 60 | 61 | 60 | 60 | 86,000 | 300 |
| 2001-01-23 | 62 | 62 | 60 | 60 | 222,000 | 300 |
| 2001-01-22 | 61 | 61 | 60 | 61 | 62,000 | 305 |
| 2001-01-19 | 61 | 62 | 60 | 61 | 80,000 | 305 |
| 2001-01-18 | 60 | 63 | 60 | 60 | 244,000 | 300 |
| 2001-01-17 | 63 | 63 | 60 | 60 | 69,000 | 300 |
| 2001-01-16 | 61 | 63 | 60 | 63 | 99,000 | 315 |
| 2001-01-15 | 60 | 62 | 60 | 60 | 64,000 | 300 |
| 2001-01-12 | 61 | 62 | 60 | 61 | 94,000 | 305 |
| 2001-01-11 | 60 | 62 | 59 | 59 | 158,000 | 295 |
| 2001-01-10 | 61 | 62 | 60 | 61 | 139,000 | 305 |
| 2001-01-09 | 61 | 63 | 60 | 63 | 71,000 | 315 |
| 2001-01-05 | 62 | 63 | 61 | 61 | 100,000 | 305 |
| 2001-01-04 | 63 | 63 | 62 | 62 | 32,000 | 310 |
分割・併合履歴 ： [2012-09-26]1株→0.2株