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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 40 | 42 | 40 | 42 | 227,000 | 210 |
| 2002-12-27 | 41 | 41 | 40 | 41 | 226,000 | 205 |
| 2002-12-26 | 40 | 41 | 40 | 41 | 120,000 | 205 |
| 2002-12-25 | 39 | 41 | 39 | 40 | 858,000 | 200 |
| 2002-12-24 | 37 | 39 | 37 | 38 | 329,000 | 190 |
| 2002-12-20 | 38 | 38 | 36 | 37 | 412,000 | 185 |
| 2002-12-19 | 36 | 38 | 36 | 38 | 287,000 | 190 |
| 2002-12-18 | 36 | 38 | 36 | 36 | 212,000 | 180 |
| 2002-12-17 | 36 | 38 | 36 | 37 | 283,000 | 185 |
| 2002-12-16 | 36 | 37 | 35 | 37 | 256,000 | 185 |
| 2002-12-13 | 36 | 38 | 36 | 37 | 383,000 | 185 |
| 2002-12-12 | 38 | 39 | 37 | 37 | 219,000 | 185 |
| 2002-12-11 | 39 | 39 | 38 | 38 | 154,000 | 190 |
| 2002-12-10 | 39 | 40 | 38 | 40 | 383,000 | 200 |
| 2002-12-09 | 38 | 39 | 38 | 38 | 142,000 | 190 |
| 2002-12-06 | 39 | 39 | 38 | 39 | 249,000 | 195 |
| 2002-12-05 | 39 | 41 | 39 | 39 | 222,000 | 195 |
| 2002-12-04 | 40 | 41 | 39 | 41 | 166,000 | 205 |
| 2002-12-03 | 40 | 42 | 40 | 40 | 178,000 | 200 |
| 2002-12-02 | 41 | 42 | 41 | 41 | 148,000 | 205 |
| 2002-11-29 | 40 | 41 | 40 | 40 | 492,000 | 200 |
| 2002-11-28 | 40 | 40 | 39 | 40 | 283,000 | 200 |
| 2002-11-27 | 39 | 41 | 38 | 38 | 290,000 | 190 |
| 2002-11-26 | 43 | 43 | 39 | 39 | 239,000 | 195 |
| 2002-11-25 | 40 | 44 | 40 | 43 | 469,000 | 215 |
| 2002-11-22 | 41 | 41 | 37 | 39 | 627,000 | 195 |
| 2002-11-21 | 34 | 40 | 34 | 39 | 517,000 | 195 |
| 2002-11-20 | 32 | 35 | 31 | 35 | 279,000 | 175 |
| 2002-11-19 | 31 | 33 | 31 | 32 | 160,000 | 160 |
| 2002-11-18 | 35 | 35 | 32 | 33 | 285,000 | 165 |
| 2002-11-15 | 39 | 39 | 35 | 36 | 357,000 | 180 |
| 2002-11-14 | 38 | 39 | 37 | 38 | 172,000 | 190 |
| 2002-11-13 | 40 | 41 | 39 | 39 | 224,000 | 195 |
| 2002-11-12 | 40 | 41 | 40 | 41 | 150,000 | 205 |
| 2002-11-11 | 41 | 42 | 40 | 40 | 153,000 | 200 |
| 2002-11-08 | 43 | 43 | 41 | 41 | 98,000 | 205 |
| 2002-11-07 | 43 | 44 | 41 | 42 | 149,000 | 210 |
| 2002-11-06 | 43 | 45 | 43 | 43 | 121,000 | 215 |
| 2002-11-05 | 45 | 46 | 42 | 43 | 209,000 | 215 |
| 2002-11-01 | 46 | 47 | 44 | 45 | 1,648,000 | 225 |
| 2002-10-31 | 43 | 46 | 43 | 46 | 438,000 | 230 |
| 2002-10-30 | 42 | 44 | 42 | 43 | 139,000 | 215 |
| 2002-10-29 | 42 | 44 | 42 | 43 | 473,000 | 215 |
| 2002-10-28 | 40 | 43 | 39 | 43 | 556,000 | 215 |
| 2002-10-25 | 40 | 40 | 39 | 40 | 448,000 | 200 |
| 2002-10-24 | 39 | 40 | 38 | 40 | 178,000 | 200 |
| 2002-10-23 | 40 | 40 | 38 | 40 | 250,000 | 200 |
| 2002-10-22 | 40 | 40 | 38 | 38 | 190,000 | 190 |
| 2002-10-21 | 39 | 40 | 37 | 40 | 821,000 | 200 |
| 2002-10-18 | 40 | 41 | 39 | 40 | 170,000 | 200 |
| 2002-10-17 | 40 | 41 | 39 | 39 | 205,000 | 195 |
| 2002-10-16 | 40 | 41 | 39 | 40 | 324,000 | 200 |
| 2002-10-15 | 39 | 40 | 39 | 39 | 346,000 | 195 |
| 2002-10-11 | 39 | 40 | 39 | 40 | 198,000 | 200 |
| 2002-10-10 | 39 | 40 | 38 | 40 | 471,000 | 200 |
| 2002-10-09 | 40 | 40 | 39 | 40 | 211,000 | 200 |
| 2002-10-08 | 39 | 41 | 39 | 39 | 461,000 | 195 |
| 2002-10-07 | 41 | 41 | 39 | 39 | 404,000 | 195 |
| 2002-10-04 | 42 | 43 | 40 | 43 | 491,000 | 215 |
| 2002-10-03 | 41 | 44 | 41 | 44 | 675,000 | 220 |
| 2002-10-02 | 46 | 47 | 38 | 40 | 647,000 | 200 |
| 2002-10-01 | 47 | 47 | 46 | 46 | 186,000 | 230 |
| 2002-09-30 | 47 | 48 | 46 | 48 | 211,000 | 240 |
| 2002-09-27 | 45 | 48 | 45 | 48 | 529,000 | 240 |
| 2002-09-26 | 46 | 47 | 45 | 46 | 193,000 | 230 |
| 2002-09-25 | 47 | 47 | 45 | 47 | 332,000 | 235 |
| 2002-09-24 | 45 | 47 | 45 | 46 | 410,000 | 230 |
| 2002-09-20 | 47 | 47 | 45 | 46 | 359,000 | 230 |
| 2002-09-19 | 46 | 47 | 46 | 47 | 165,000 | 235 |
| 2002-09-18 | 45 | 47 | 45 | 47 | 177,000 | 235 |
| 2002-09-17 | 45 | 47 | 45 | 47 | 230,000 | 235 |
| 2002-09-13 | 48 | 48 | 45 | 46 | 293,000 | 230 |
| 2002-09-12 | 46 | 48 | 46 | 48 | 302,000 | 240 |
| 2002-09-11 | 46 | 48 | 46 | 47 | 140,000 | 235 |
| 2002-09-10 | 47 | 49 | 46 | 47 | 144,000 | 235 |
| 2002-09-09 | 46 | 47 | 46 | 47 | 142,000 | 235 |
| 2002-09-06 | 45 | 46 | 44 | 45 | 386,000 | 225 |
| 2002-09-05 | 46 | 48 | 46 | 46 | 334,000 | 230 |
| 2002-09-04 | 46 | 47 | 45 | 46 | 342,000 | 230 |
| 2002-09-03 | 48 | 49 | 47 | 48 | 277,000 | 240 |
| 2002-09-02 | 49 | 49 | 48 | 48 | 231,000 | 240 |
| 2002-08-30 | 48 | 50 | 48 | 50 | 220,000 | 250 |
| 2002-08-29 | 50 | 50 | 48 | 49 | 322,000 | 245 |
| 2002-08-28 | 50 | 51 | 50 | 51 | 190,000 | 255 |
| 2002-08-27 | 51 | 51 | 50 | 50 | 498,000 | 250 |
| 2002-08-26 | 52 | 52 | 50 | 52 | 396,000 | 260 |
| 2002-08-23 | 51 | 52 | 50 | 51 | 322,000 | 255 |
| 2002-08-22 | 51 | 52 | 50 | 51 | 211,000 | 255 |
| 2002-08-21 | 51 | 52 | 50 | 52 | 195,000 | 260 |
| 2002-08-20 | 51 | 52 | 51 | 52 | 146,000 | 260 |
| 2002-08-19 | 52 | 52 | 51 | 51 | 112,000 | 255 |
| 2002-08-16 | 51 | 52 | 51 | 52 | 144,000 | 260 |
| 2002-08-15 | 51 | 53 | 51 | 53 | 115,000 | 265 |
| 2002-08-14 | 52 | 52 | 51 | 52 | 181,000 | 260 |
| 2002-08-13 | 52 | 52 | 51 | 52 | 130,000 | 260 |
| 2002-08-12 | 51 | 53 | 51 | 51 | 97,000 | 255 |
| 2002-08-09 | 52 | 54 | 51 | 54 | 288,000 | 270 |
| 2002-08-08 | 51 | 52 | 51 | 52 | 63,000 | 260 |
| 2002-08-07 | 50 | 52 | 50 | 50 | 142,000 | 250 |
| 2002-08-06 | 50 | 52 | 50 | 50 | 129,000 | 250 |
| 2002-08-05 | 52 | 52 | 51 | 51 | 72,000 | 255 |
| 2002-08-02 | 50 | 52 | 50 | 50 | 97,000 | 250 |
| 2002-08-01 | 51 | 52 | 51 | 51 | 164,000 | 255 |
| 2002-07-31 | 51 | 53 | 51 | 51 | 168,000 | 255 |
| 2002-07-30 | 52 | 53 | 51 | 52 | 86,000 | 260 |
| 2002-07-29 | 53 | 53 | 50 | 50 | 246,000 | 250 |
| 2002-07-26 | 55 | 56 | 53 | 53 | 211,000 | 265 |
| 2002-07-25 | 58 | 58 | 55 | 55 | 1,087,000 | 275 |
| 2002-07-24 | 54 | 56 | 52 | 56 | 1,255,000 | 280 |
| 2002-07-23 | 53 | 55 | 51 | 54 | 917,000 | 270 |
| 2002-07-22 | 48 | 53 | 48 | 52 | 572,000 | 260 |
| 2002-07-19 | 49 | 51 | 49 | 50 | 287,000 | 250 |
| 2002-07-18 | 48 | 50 | 48 | 49 | 196,000 | 245 |
| 2002-07-17 | 49 | 50 | 48 | 50 | 363,000 | 250 |
| 2002-07-16 | 51 | 51 | 50 | 50 | 266,000 | 250 |
| 2002-07-15 | 52 | 52 | 51 | 51 | 38,000 | 255 |
| 2002-07-12 | 51 | 52 | 51 | 51 | 209,000 | 255 |
| 2002-07-11 | 51 | 53 | 51 | 51 | 168,000 | 255 |
| 2002-07-10 | 53 | 53 | 52 | 53 | 180,000 | 265 |
| 2002-07-09 | 53 | 53 | 51 | 53 | 228,000 | 265 |
| 2002-07-08 | 53 | 54 | 53 | 54 | 160,000 | 270 |
| 2002-07-05 | 55 | 55 | 53 | 53 | 187,000 | 265 |
| 2002-07-04 | 55 | 55 | 54 | 55 | 197,000 | 275 |
| 2002-07-03 | 55 | 55 | 53 | 55 | 322,000 | 275 |
| 2002-07-02 | 54 | 55 | 53 | 53 | 167,000 | 265 |
| 2002-07-01 | 55 | 55 | 53 | 54 | 116,000 | 270 |
| 2002-06-28 | 53 | 54 | 52 | 53 | 127,000 | 265 |
| 2002-06-27 | 52 | 53 | 52 | 52 | 101,000 | 260 |
| 2002-06-26 | 51 | 55 | 51 | 53 | 388,000 | 265 |
| 2002-06-25 | 53 | 54 | 51 | 53 | 369,000 | 265 |
| 2002-06-24 | 51 | 54 | 47 | 52 | 579,000 | 260 |
| 2002-06-21 | 53 | 53 | 52 | 52 | 269,000 | 260 |
| 2002-06-20 | 53 | 53 | 50 | 53 | 764,000 | 265 |
| 2002-06-19 | 54 | 55 | 53 | 53 | 519,000 | 265 |
| 2002-06-18 | 55 | 55 | 54 | 55 | 313,000 | 275 |
| 2002-06-17 | 57 | 57 | 54 | 56 | 409,000 | 280 |
| 2002-06-14 | 54 | 57 | 54 | 57 | 642,000 | 285 |
| 2002-06-13 | 56 | 57 | 54 | 56 | 349,000 | 280 |
| 2002-06-12 | 56 | 56 | 54 | 56 | 210,000 | 280 |
| 2002-06-11 | 57 | 57 | 56 | 56 | 198,000 | 280 |
| 2002-06-10 | 58 | 58 | 56 | 56 | 413,000 | 280 |
| 2002-06-07 | 54 | 57 | 51 | 55 | 747,000 | 275 |
| 2002-06-06 | 55 | 56 | 54 | 55 | 401,000 | 275 |
| 2002-06-05 | 54 | 56 | 54 | 55 | 731,000 | 275 |
| 2002-06-04 | 56 | 56 | 53 | 55 | 953,000 | 275 |
| 2002-06-03 | 58 | 59 | 56 | 56 | 817,000 | 280 |
| 2002-05-31 | 60 | 60 | 58 | 59 | 753,000 | 295 |
| 2002-05-30 | 60 | 61 | 59 | 60 | 2,117,000 | 300 |
| 2002-05-29 | 60 | 62 | 57 | 59 | 2,701,000 | 295 |
| 2002-05-28 | 58 | 59 | 56 | 59 | 1,061,000 | 295 |
| 2002-05-27 | 58 | 61 | 58 | 59 | 3,236,000 | 295 |
| 2002-05-24 | 54 | 57 | 54 | 57 | 2,407,000 | 285 |
| 2002-05-23 | 49 | 54 | 49 | 52 | 3,277,000 | 260 |
| 2002-05-22 | 46 | 49 | 46 | 49 | 1,353,000 | 245 |
| 2002-05-21 | 47 | 47 | 46 | 46 | 650,000 | 230 |
| 2002-05-20 | 46 | 48 | 46 | 47 | 636,000 | 235 |
| 2002-05-17 | 48 | 48 | 46 | 46 | 1,288,000 | 230 |
| 2002-05-16 | 46 | 47 | 44 | 47 | 1,269,000 | 235 |
| 2002-05-15 | 43 | 45 | 42 | 44 | 1,838,000 | 220 |
| 2002-05-14 | 41 | 43 | 39 | 42 | 1,466,000 | 210 |
| 2002-05-13 | 41 | 42 | 40 | 40 | 1,066,000 | 200 |
| 2002-05-10 | 43 | 43 | 41 | 41 | 1,220,000 | 205 |
| 2002-05-09 | 44 | 45 | 43 | 43 | 1,311,000 | 215 |
| 2002-05-08 | 46 | 47 | 43 | 43 | 4,281,000 | 215 |
| 2002-05-07 | 48 | 51 | 43 | 48 | 16,096,000 | 240 |
| 2002-05-02 | 48 | 51 | 30 | 36 | 49,046,000 | 180 |
| 2002-05-01 | 57 | 57 | 47 | 48 | 3,198,000 | 240 |
| 2002-04-30 | 59 | 59 | 57 | 57 | 163,000 | 285 |
| 2002-04-26 | 60 | 60 | 58 | 58 | 176,000 | 290 |
| 2002-04-25 | 60 | 61 | 59 | 60 | 246,000 | 300 |
| 2002-04-24 | 59 | 60 | 59 | 59 | 148,000 | 295 |
| 2002-04-23 | 60 | 61 | 59 | 60 | 390,000 | 300 |
| 2002-04-22 | 61 | 62 | 59 | 61 | 335,000 | 305 |
| 2002-04-19 | 62 | 63 | 61 | 61 | 155,000 | 305 |
| 2002-04-18 | 63 | 64 | 62 | 63 | 72,000 | 315 |
| 2002-04-17 | 63 | 63 | 62 | 63 | 81,000 | 315 |
| 2002-04-16 | 63 | 64 | 62 | 64 | 134,000 | 320 |
| 2002-04-15 | 63 | 64 | 62 | 64 | 75,000 | 320 |
| 2002-04-12 | 63 | 64 | 63 | 64 | 98,000 | 320 |
| 2002-04-11 | 65 | 65 | 63 | 63 | 97,000 | 315 |
| 2002-04-10 | 65 | 65 | 63 | 65 | 176,000 | 325 |
| 2002-04-09 | 63 | 65 | 63 | 64 | 172,000 | 320 |
| 2002-04-08 | 64 | 65 | 62 | 63 | 378,000 | 315 |
| 2002-04-05 | 63 | 65 | 62 | 63 | 189,000 | 315 |
| 2002-04-04 | 62 | 64 | 62 | 63 | 102,000 | 315 |
| 2002-04-03 | 61 | 63 | 61 | 62 | 97,000 | 310 |
| 2002-04-02 | 62 | 62 | 61 | 62 | 148,000 | 310 |
| 2002-04-01 | 62 | 63 | 62 | 63 | 154,000 | 315 |
| 2002-03-29 | 64 | 64 | 62 | 62 | 106,000 | 310 |
| 2002-03-28 | 64 | 65 | 63 | 65 | 143,000 | 325 |
| 2002-03-27 | 64 | 64 | 63 | 64 | 84,000 | 320 |
| 2002-03-26 | 64 | 66 | 64 | 64 | 154,000 | 320 |
| 2002-03-25 | 66 | 67 | 65 | 65 | 616,000 | 325 |
| 2002-03-22 | 66 | 68 | 65 | 65 | 651,000 | 325 |
| 2002-03-20 | 68 | 69 | 66 | 66 | 410,000 | 330 |
| 2002-03-19 | 70 | 70 | 67 | 69 | 398,000 | 345 |
| 2002-03-18 | 68 | 70 | 65 | 69 | 1,342,000 | 345 |
| 2002-03-15 | 75 | 77 | 75 | 77 | 312,000 | 385 |
| 2002-03-14 | 76 | 78 | 75 | 75 | 437,000 | 375 |
| 2002-03-13 | 74 | 78 | 74 | 76 | 785,000 | 380 |
| 2002-03-12 | 74 | 74 | 72 | 74 | 128,000 | 370 |
| 2002-03-11 | 74 | 74 | 72 | 74 | 228,000 | 370 |
| 2002-03-08 | 72 | 73 | 71 | 71 | 518,000 | 355 |
| 2002-03-07 | 72 | 74 | 72 | 72 | 318,000 | 360 |
| 2002-03-06 | 72 | 73 | 71 | 72 | 209,000 | 360 |
| 2002-03-05 | 72 | 74 | 72 | 72 | 343,000 | 360 |
| 2002-03-04 | 74 | 74 | 71 | 73 | 456,000 | 365 |
| 2002-03-01 | 71 | 74 | 70 | 74 | 423,000 | 370 |
| 2002-02-28 | 70 | 72 | 70 | 72 | 434,000 | 360 |
| 2002-02-27 | 68 | 69 | 67 | 69 | 190,000 | 345 |
| 2002-02-26 | 68 | 68 | 67 | 68 | 76,000 | 340 |
| 2002-02-25 | 68 | 68 | 67 | 68 | 266,000 | 340 |
| 2002-02-22 | 68 | 68 | 67 | 67 | 285,000 | 335 |
| 2002-02-21 | 67 | 67 | 66 | 67 | 194,000 | 335 |
| 2002-02-20 | 65 | 67 | 65 | 67 | 69,000 | 335 |
| 2002-02-19 | 66 | 67 | 65 | 67 | 56,000 | 335 |
| 2002-02-18 | 65 | 67 | 65 | 66 | 47,000 | 330 |
| 2002-02-15 | 66 | 67 | 65 | 67 | 152,000 | 335 |
| 2002-02-14 | 68 | 69 | 66 | 66 | 140,000 | 330 |
| 2002-02-13 | 68 | 68 | 66 | 68 | 120,000 | 340 |
| 2002-02-12 | 64 | 68 | 64 | 68 | 85,000 | 340 |
| 2002-02-08 | 63 | 65 | 62 | 63 | 166,000 | 315 |
| 2002-02-07 | 64 | 65 | 63 | 64 | 52,000 | 320 |
| 2002-02-06 | 64 | 64 | 63 | 64 | 69,000 | 320 |
| 2002-02-05 | 65 | 66 | 64 | 65 | 116,000 | 325 |
| 2002-02-04 | 66 | 67 | 65 | 67 | 173,000 | 335 |
| 2002-02-01 | 66 | 68 | 66 | 66 | 157,000 | 330 |
| 2002-01-31 | 69 | 69 | 66 | 66 | 107,000 | 330 |
| 2002-01-30 | 68 | 69 | 67 | 69 | 70,000 | 345 |
| 2002-01-29 | 70 | 70 | 68 | 68 | 87,000 | 340 |
| 2002-01-28 | 69 | 70 | 68 | 70 | 157,000 | 350 |
| 2002-01-25 | 69 | 70 | 68 | 70 | 222,000 | 350 |
| 2002-01-24 | 67 | 70 | 67 | 69 | 151,000 | 345 |
| 2002-01-23 | 68 | 70 | 66 | 68 | 219,000 | 340 |
| 2002-01-22 | 70 | 70 | 66 | 66 | 152,000 | 330 |
| 2002-01-21 | 66 | 70 | 66 | 70 | 144,000 | 350 |
| 2002-01-18 | 64 | 67 | 64 | 67 | 175,000 | 335 |
| 2002-01-17 | 65 | 67 | 64 | 64 | 55,000 | 320 |
| 2002-01-16 | 63 | 66 | 62 | 65 | 252,000 | 325 |
| 2002-01-15 | 64 | 68 | 64 | 65 | 153,000 | 325 |
| 2002-01-11 | 69 | 72 | 69 | 69 | 452,000 | 345 |
| 2002-01-10 | 70 | 73 | 68 | 71 | 759,000 | 355 |
| 2002-01-09 | 64 | 68 | 64 | 68 | 151,000 | 340 |
| 2002-01-08 | 65 | 68 | 63 | 63 | 368,000 | 315 |
| 2002-01-07 | 64 | 65 | 62 | 65 | 176,000 | 325 |
| 2002-01-04 | 62 | 64 | 62 | 64 | 105,000 | 320 |
分割・併合履歴 ： [2012-09-26]1株→0.2株