1890 東洋建設(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3040424042227,000210
2002-12-2741414041226,000205
2002-12-2640414041120,000205
2002-12-2539413940858,000200
2002-12-2437393738329,000190
2002-12-2038383637412,000185
2002-12-1936383638287,000190
2002-12-1836383636212,000180
2002-12-1736383637283,000185
2002-12-1636373537256,000185
2002-12-1336383637383,000185
2002-12-1238393737219,000185
2002-12-1139393838154,000190
2002-12-1039403840383,000200
2002-12-0938393838142,000190
2002-12-0639393839249,000195
2002-12-0539413939222,000195
2002-12-0440413941166,000205
2002-12-0340424040178,000200
2002-12-0241424141148,000205
2002-11-2940414040492,000200
2002-11-2840403940283,000200
2002-11-2739413838290,000190
2002-11-2643433939239,000195
2002-11-2540444043469,000215
2002-11-2241413739627,000195
2002-11-2134403439517,000195
2002-11-2032353135279,000175
2002-11-1931333132160,000160
2002-11-1835353233285,000165
2002-11-1539393536357,000180
2002-11-1438393738172,000190
2002-11-1340413939224,000195
2002-11-1240414041150,000205
2002-11-1141424040153,000200
2002-11-084343414198,000205
2002-11-0743444142149,000210
2002-11-0643454343121,000215
2002-11-0545464243209,000215
2002-11-01464744451,648,000225
2002-10-3143464346438,000230
2002-10-3042444243139,000215
2002-10-2942444243473,000215
2002-10-2840433943556,000215
2002-10-2540403940448,000200
2002-10-2439403840178,000200
2002-10-2340403840250,000200
2002-10-2240403838190,000190
2002-10-2139403740821,000200
2002-10-1840413940170,000200
2002-10-1740413939205,000195
2002-10-1640413940324,000200
2002-10-1539403939346,000195
2002-10-1139403940198,000200
2002-10-1039403840471,000200
2002-10-0940403940211,000200
2002-10-0839413939461,000195
2002-10-0741413939404,000195
2002-10-0442434043491,000215
2002-10-0341444144675,000220
2002-10-0246473840647,000200
2002-10-0147474646186,000230
2002-09-3047484648211,000240
2002-09-2745484548529,000240
2002-09-2646474546193,000230
2002-09-2547474547332,000235
2002-09-2445474546410,000230
2002-09-2047474546359,000230
2002-09-1946474647165,000235
2002-09-1845474547177,000235
2002-09-1745474547230,000235
2002-09-1348484546293,000230
2002-09-1246484648302,000240
2002-09-1146484647140,000235
2002-09-1047494647144,000235
2002-09-0946474647142,000235
2002-09-0645464445386,000225
2002-09-0546484646334,000230
2002-09-0446474546342,000230
2002-09-0348494748277,000240
2002-09-0249494848231,000240
2002-08-3048504850220,000250
2002-08-2950504849322,000245
2002-08-2850515051190,000255
2002-08-2751515050498,000250
2002-08-2652525052396,000260
2002-08-2351525051322,000255
2002-08-2251525051211,000255
2002-08-2151525052195,000260
2002-08-2051525152146,000260
2002-08-1952525151112,000255
2002-08-1651525152144,000260
2002-08-1551535153115,000265
2002-08-1452525152181,000260
2002-08-1352525152130,000260
2002-08-125153515197,000255
2002-08-0952545154288,000270
2002-08-085152515263,000260
2002-08-0750525050142,000250
2002-08-0650525050129,000250
2002-08-055252515172,000255
2002-08-025052505097,000250
2002-08-0151525151164,000255
2002-07-3151535151168,000255
2002-07-305253515286,000260
2002-07-2953535050246,000250
2002-07-2655565353211,000265
2002-07-25585855551,087,000275
2002-07-24545652561,255,000280
2002-07-2353555154917,000270
2002-07-2248534852572,000260
2002-07-1949514950287,000250
2002-07-1848504849196,000245
2002-07-1749504850363,000250
2002-07-1651515050266,000250
2002-07-155252515138,000255
2002-07-1251525151209,000255
2002-07-1151535151168,000255
2002-07-1053535253180,000265
2002-07-0953535153228,000265
2002-07-0853545354160,000270
2002-07-0555555353187,000265
2002-07-0455555455197,000275
2002-07-0355555355322,000275
2002-07-0254555353167,000265
2002-07-0155555354116,000270
2002-06-2853545253127,000265
2002-06-2752535252101,000260
2002-06-2651555153388,000265
2002-06-2553545153369,000265
2002-06-2451544752579,000260
2002-06-2153535252269,000260
2002-06-2053535053764,000265
2002-06-1954555353519,000265
2002-06-1855555455313,000275
2002-06-1757575456409,000280
2002-06-1454575457642,000285
2002-06-1356575456349,000280
2002-06-1256565456210,000280
2002-06-1157575656198,000280
2002-06-1058585656413,000280
2002-06-0754575155747,000275
2002-06-0655565455401,000275
2002-06-0554565455731,000275
2002-06-0456565355953,000275
2002-06-0358595656817,000280
2002-05-3160605859753,000295
2002-05-30606159602,117,000300
2002-05-29606257592,701,000295
2002-05-28585956591,061,000295
2002-05-27586158593,236,000295
2002-05-24545754572,407,000285
2002-05-23495449523,277,000260
2002-05-22464946491,353,000245
2002-05-2147474646650,000230
2002-05-2046484647636,000235
2002-05-17484846461,288,000230
2002-05-16464744471,269,000235
2002-05-15434542441,838,000220
2002-05-14414339421,466,000210
2002-05-13414240401,066,000200
2002-05-10434341411,220,000205
2002-05-09444543431,311,000215
2002-05-08464743434,281,000215
2002-05-074851434816,096,000240
2002-05-024851303649,046,000180
2002-05-01575747483,198,000240
2002-04-3059595757163,000285
2002-04-2660605858176,000290
2002-04-2560615960246,000300
2002-04-2459605959148,000295
2002-04-2360615960390,000300
2002-04-2261625961335,000305
2002-04-1962636161155,000305
2002-04-186364626372,000315
2002-04-176363626381,000315
2002-04-1663646264134,000320
2002-04-156364626475,000320
2002-04-126364636498,000320
2002-04-116565636397,000315
2002-04-1065656365176,000325
2002-04-0963656364172,000320
2002-04-0864656263378,000315
2002-04-0563656263189,000315
2002-04-0462646263102,000315
2002-04-036163616297,000310
2002-04-0262626162148,000310
2002-04-0162636263154,000315
2002-03-2964646262106,000310
2002-03-2864656365143,000325
2002-03-276464636484,000320
2002-03-2664666464154,000320
2002-03-2566676565616,000325
2002-03-2266686565651,000325
2002-03-2068696666410,000330
2002-03-1970706769398,000345
2002-03-18687065691,342,000345
2002-03-1575777577312,000385
2002-03-1476787575437,000375
2002-03-1374787476785,000380
2002-03-1274747274128,000370
2002-03-1174747274228,000370
2002-03-0872737171518,000355
2002-03-0772747272318,000360
2002-03-0672737172209,000360
2002-03-0572747272343,000360
2002-03-0474747173456,000365
2002-03-0171747074423,000370
2002-02-2870727072434,000360
2002-02-2768696769190,000345
2002-02-266868676876,000340
2002-02-2568686768266,000340
2002-02-2268686767285,000335
2002-02-2167676667194,000335
2002-02-206567656769,000335
2002-02-196667656756,000335
2002-02-186567656647,000330
2002-02-1566676567152,000335
2002-02-1468696666140,000330
2002-02-1368686668120,000340
2002-02-126468646885,000340
2002-02-0863656263166,000315
2002-02-076465636452,000320
2002-02-066464636469,000320
2002-02-0565666465116,000325
2002-02-0466676567173,000335
2002-02-0166686666157,000330
2002-01-3169696666107,000330
2002-01-306869676970,000345
2002-01-297070686887,000340
2002-01-2869706870157,000350
2002-01-2569706870222,000350
2002-01-2467706769151,000345
2002-01-2368706668219,000340
2002-01-2270706666152,000330
2002-01-2166706670144,000350
2002-01-1864676467175,000335
2002-01-176567646455,000320
2002-01-1663666265252,000325
2002-01-1564686465153,000325
2002-01-1169726969452,000345
2002-01-1070736871759,000355
2002-01-0964686468151,000340
2002-01-0865686363368,000315
2002-01-0764656265176,000325
2002-01-0462646264105,000320

分割・併合履歴 : [2012-09-26]1株→0.2株