1890 東洋建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 77 | 78 | 76 | 77 | 986,000 | 385 |
| 2003-12-29 | 69 | 74 | 69 | 74 | 1,991,000 | 370 |
| 2003-12-26 | 67 | 69 | 65 | 67 | 589,000 | 335 |
| 2003-12-25 | 61 | 69 | 60 | 69 | 1,743,000 | 345 |
| 2003-12-24 | 63 | 63 | 60 | 61 | 519,000 | 305 |
| 2003-12-22 | 64 | 64 | 61 | 62 | 907,000 | 310 |
| 2003-12-19 | 63 | 65 | 63 | 64 | 488,000 | 320 |
| 2003-12-18 | 65 | 66 | 64 | 65 | 621,000 | 325 |
| 2003-12-17 | 66 | 69 | 66 | 66 | 433,000 | 330 |
| 2003-12-16 | 68 | 69 | 65 | 66 | 688,000 | 330 |
| 2003-12-15 | 69 | 71 | 68 | 69 | 324,000 | 345 |
| 2003-12-12 | 68 | 70 | 66 | 66 | 1,145,000 | 330 |
| 2003-12-11 | 65 | 68 | 65 | 66 | 471,000 | 330 |
| 2003-12-10 | 69 | 69 | 66 | 66 | 721,000 | 330 |
| 2003-12-09 | 69 | 70 | 67 | 67 | 377,000 | 335 |
| 2003-12-08 | 69 | 71 | 68 | 69 | 439,000 | 345 |
| 2003-12-05 | 70 | 72 | 69 | 71 | 360,000 | 355 |
| 2003-12-04 | 73 | 74 | 69 | 70 | 824,000 | 350 |
| 2003-12-03 | 70 | 72 | 69 | 72 | 595,000 | 360 |
| 2003-12-02 | 75 | 76 | 71 | 71 | 906,000 | 355 |
| 2003-12-01 | 64 | 72 | 64 | 72 | 1,552,000 | 360 |
| 2003-11-28 | 78 | 78 | 73 | 73 | 535,000 | 365 |
| 2003-11-27 | 79 | 80 | 75 | 76 | 841,000 | 380 |
| 2003-11-26 | 79 | 80 | 78 | 79 | 1,482,000 | 395 |
| 2003-11-25 | 77 | 84 | 75 | 81 | 4,012,000 | 405 |
| 2003-11-21 | 66 | 72 | 65 | 72 | 2,016,000 | 360 |
| 2003-11-20 | 66 | 68 | 63 | 66 | 1,481,000 | 330 |
| 2003-11-19 | 67 | 67 | 64 | 66 | 1,551,000 | 330 |
| 2003-11-18 | 63 | 68 | 62 | 66 | 2,573,000 | 330 |
| 2003-11-17 | 72 | 74 | 65 | 66 | 2,629,000 | 330 |
| 2003-11-14 | 83 | 83 | 80 | 80 | 578,000 | 400 |
| 2003-11-13 | 81 | 83 | 81 | 83 | 658,000 | 415 |
| 2003-11-12 | 79 | 83 | 78 | 79 | 1,400,000 | 395 |
| 2003-11-11 | 90 | 90 | 63 | 81 | 3,976,000 | 405 |
| 2003-11-10 | 93 | 93 | 90 | 91 | 1,004,000 | 455 |
| 2003-11-07 | 93 | 94 | 91 | 94 | 1,699,000 | 470 |
| 2003-11-06 | 98 | 99 | 95 | 95 | 1,348,000 | 475 |
| 2003-11-05 | 101 | 102 | 98 | 99 | 883,000 | 495 |
| 2003-11-04 | 101 | 104 | 99 | 101 | 1,019,000 | 505 |
| 2003-10-31 | 105 | 105 | 101 | 102 | 1,119,000 | 510 |
| 2003-10-30 | 105 | 107 | 103 | 104 | 1,627,000 | 520 |
| 2003-10-29 | 104 | 106 | 102 | 105 | 1,420,000 | 525 |
| 2003-10-28 | 104 | 105 | 102 | 102 | 1,318,000 | 510 |
| 2003-10-27 | 103 | 104 | 98 | 102 | 2,233,000 | 510 |
| 2003-10-24 | 105 | 108 | 103 | 104 | 2,166,000 | 520 |
| 2003-10-23 | 106 | 109 | 103 | 104 | 3,181,000 | 520 |
| 2003-10-22 | 115 | 115 | 108 | 109 | 5,079,000 | 545 |
| 2003-10-21 | 118 | 122 | 109 | 116 | 16,915,000 | 580 |
| 2003-10-20 | 101 | 115 | 101 | 113 | 11,574,000 | 565 |
| 2003-10-17 | 102 | 102 | 99 | 101 | 1,264,000 | 505 |
| 2003-10-16 | 102 | 103 | 101 | 101 | 1,178,000 | 505 |
| 2003-10-15 | 102 | 103 | 99 | 102 | 1,900,000 | 510 |
| 2003-10-14 | 103 | 104 | 100 | 102 | 2,261,000 | 510 |
| 2003-10-10 | 105 | 106 | 102 | 103 | 3,528,000 | 515 |
| 2003-10-09 | 101 | 106 | 100 | 104 | 8,546,000 | 520 |
| 2003-10-08 | 97 | 100 | 95 | 98 | 1,971,000 | 490 |
| 2003-10-07 | 99 | 100 | 95 | 97 | 2,122,000 | 485 |
| 2003-10-06 | 104 | 104 | 98 | 99 | 3,894,000 | 495 |
| 2003-10-03 | 98 | 103 | 96 | 101 | 6,179,000 | 505 |
| 2003-10-02 | 96 | 98 | 94 | 96 | 2,113,000 | 480 |
| 2003-10-01 | 95 | 97 | 93 | 94 | 1,956,000 | 470 |
| 2003-09-30 | 101 | 102 | 95 | 99 | 2,243,000 | 495 |
| 2003-09-29 | 102 | 106 | 96 | 98 | 4,675,000 | 490 |
| 2003-09-26 | 88 | 103 | 88 | 103 | 4,904,000 | 515 |
| 2003-09-25 | 99 | 99 | 88 | 91 | 6,630,000 | 455 |
| 2003-09-24 | 110 | 123 | 96 | 104 | 16,112,000 | 520 |
| 2003-09-22 | 93 | 108 | 91 | 103 | 14,875,000 | 515 |
| 2003-09-19 | 83 | 89 | 80 | 88 | 8,505,000 | 440 |
| 2003-09-18 | 75 | 81 | 74 | 80 | 4,071,000 | 400 |
| 2003-09-17 | 83 | 85 | 76 | 76 | 9,898,000 | 380 |
| 2003-09-16 | 69 | 78 | 68 | 78 | 10,293,000 | 390 |
| 2003-09-12 | 62 | 69 | 62 | 64 | 11,969,000 | 320 |
| 2003-09-11 | 59 | 61 | 56 | 61 | 4,054,000 | 305 |
| 2003-09-10 | 56 | 59 | 54 | 59 | 3,421,000 | 295 |
| 2003-09-09 | 53 | 56 | 52 | 56 | 2,111,000 | 280 |
| 2003-09-08 | 53 | 53 | 52 | 53 | 451,000 | 265 |
| 2003-09-05 | 52 | 53 | 51 | 53 | 793,000 | 265 |
| 2003-09-04 | 53 | 54 | 52 | 53 | 561,000 | 265 |
| 2003-09-03 | 56 | 56 | 53 | 54 | 1,036,000 | 270 |
| 2003-09-02 | 56 | 57 | 55 | 55 | 1,127,000 | 275 |
| 2003-09-01 | 55 | 57 | 55 | 56 | 1,903,000 | 280 |
| 2003-08-29 | 57 | 58 | 55 | 55 | 1,232,000 | 275 |
| 2003-08-28 | 55 | 60 | 55 | 57 | 5,618,000 | 285 |
| 2003-08-27 | 54 | 55 | 53 | 54 | 1,217,000 | 270 |
| 2003-08-26 | 54 | 54 | 53 | 53 | 877,000 | 265 |
| 2003-08-25 | 54 | 55 | 53 | 54 | 1,331,000 | 270 |
| 2003-08-22 | 53 | 54 | 51 | 53 | 1,465,000 | 265 |
| 2003-08-21 | 54 | 55 | 52 | 53 | 5,138,000 | 265 |
| 2003-08-20 | 48 | 52 | 46 | 51 | 5,863,000 | 255 |
| 2003-08-19 | 47 | 48 | 46 | 48 | 977,000 | 240 |
| 2003-08-18 | 46 | 47 | 46 | 47 | 519,000 | 235 |
| 2003-08-15 | 46 | 47 | 45 | 45 | 324,000 | 225 |
| 2003-08-14 | 46 | 46 | 45 | 45 | 350,000 | 225 |
| 2003-08-13 | 46 | 46 | 45 | 45 | 440,000 | 225 |
| 2003-08-12 | 46 | 47 | 45 | 46 | 534,000 | 230 |
| 2003-08-11 | 46 | 47 | 46 | 46 | 630,000 | 230 |
| 2003-08-08 | 47 | 47 | 45 | 47 | 586,000 | 235 |
| 2003-08-07 | 46 | 47 | 45 | 45 | 607,000 | 225 |
| 2003-08-06 | 46 | 47 | 46 | 46 | 487,000 | 230 |
| 2003-08-05 | 47 | 47 | 46 | 47 | 515,000 | 235 |
| 2003-08-04 | 48 | 48 | 47 | 47 | 620,000 | 235 |
| 2003-08-01 | 48 | 49 | 47 | 47 | 862,000 | 235 |
| 2003-07-31 | 49 | 49 | 48 | 48 | 277,000 | 240 |
| 2003-07-30 | 48 | 49 | 48 | 49 | 197,000 | 245 |
| 2003-07-29 | 48 | 49 | 47 | 48 | 577,000 | 240 |
| 2003-07-28 | 48 | 49 | 47 | 47 | 845,000 | 235 |
| 2003-07-25 | 48 | 48 | 47 | 47 | 537,000 | 235 |
| 2003-07-24 | 47 | 48 | 46 | 47 | 606,000 | 235 |
| 2003-07-23 | 47 | 47 | 45 | 47 | 567,000 | 235 |
| 2003-07-22 | 45 | 47 | 45 | 46 | 347,000 | 230 |
| 2003-07-18 | 44 | 47 | 44 | 47 | 1,013,000 | 235 |
| 2003-07-17 | 47 | 47 | 45 | 45 | 1,491,000 | 225 |
| 2003-07-16 | 49 | 50 | 47 | 47 | 1,999,000 | 235 |
| 2003-07-15 | 49 | 51 | 45 | 49 | 6,145,000 | 245 |
| 2003-07-14 | 54 | 55 | 53 | 54 | 964,000 | 270 |
| 2003-07-11 | 55 | 55 | 54 | 54 | 230,000 | 270 |
| 2003-07-10 | 54 | 56 | 54 | 56 | 381,000 | 280 |
| 2003-07-09 | 55 | 56 | 54 | 54 | 553,000 | 270 |
| 2003-07-08 | 56 | 57 | 55 | 56 | 913,000 | 280 |
| 2003-07-07 | 57 | 57 | 56 | 57 | 912,000 | 285 |
| 2003-07-04 | 55 | 57 | 55 | 57 | 849,000 | 285 |
| 2003-07-03 | 59 | 59 | 56 | 56 | 1,285,000 | 280 |
| 2003-07-02 | 58 | 59 | 57 | 59 | 1,132,000 | 295 |
| 2003-07-01 | 58 | 58 | 57 | 57 | 567,000 | 285 |
| 2003-06-30 | 59 | 59 | 57 | 59 | 642,000 | 295 |
| 2003-06-27 | 57 | 59 | 57 | 59 | 929,000 | 295 |
| 2003-06-26 | 58 | 59 | 56 | 57 | 1,530,000 | 285 |
| 2003-06-25 | 60 | 60 | 58 | 58 | 948,000 | 290 |
| 2003-06-24 | 60 | 61 | 59 | 60 | 1,075,000 | 300 |
| 2003-06-23 | 62 | 62 | 60 | 60 | 1,195,000 | 300 |
| 2003-06-20 | 62 | 62 | 60 | 60 | 1,731,000 | 300 |
| 2003-06-19 | 61 | 66 | 61 | 62 | 6,118,000 | 310 |
| 2003-06-18 | 56 | 60 | 56 | 59 | 3,970,000 | 295 |
| 2003-06-17 | 57 | 58 | 56 | 56 | 1,624,000 | 280 |
| 2003-06-16 | 56 | 57 | 55 | 56 | 1,142,000 | 280 |
| 2003-06-13 | 55 | 56 | 54 | 55 | 2,160,000 | 275 |
| 2003-06-12 | 56 | 56 | 54 | 55 | 2,271,000 | 275 |
| 2003-06-11 | 52 | 55 | 51 | 54 | 4,448,000 | 270 |
| 2003-06-10 | 53 | 55 | 51 | 53 | 6,281,000 | 265 |
| 2003-06-09 | 56 | 58 | 55 | 58 | 1,175,000 | 290 |
| 2003-06-06 | 54 | 55 | 54 | 55 | 298,000 | 275 |
| 2003-06-05 | 55 | 55 | 54 | 55 | 377,000 | 275 |
| 2003-06-04 | 54 | 55 | 53 | 55 | 187,000 | 275 |
| 2003-06-03 | 55 | 55 | 54 | 55 | 193,000 | 275 |
| 2003-06-02 | 54 | 55 | 53 | 55 | 310,000 | 275 |
| 2003-05-30 | 55 | 55 | 54 | 55 | 188,000 | 275 |
| 2003-05-29 | 55 | 56 | 54 | 56 | 247,000 | 280 |
| 2003-05-28 | 55 | 55 | 54 | 55 | 257,000 | 275 |
| 2003-05-27 | 55 | 56 | 54 | 54 | 317,000 | 270 |
| 2003-05-26 | 54 | 56 | 54 | 55 | 539,000 | 275 |
| 2003-05-23 | 54 | 54 | 52 | 54 | 1,108,000 | 270 |
| 2003-05-22 | 58 | 59 | 50 | 54 | 1,511,000 | 270 |
| 2003-05-21 | 57 | 60 | 57 | 57 | 1,431,000 | 285 |
| 2003-05-20 | 57 | 57 | 55 | 56 | 586,000 | 280 |
| 2003-05-19 | 56 | 57 | 54 | 55 | 716,000 | 275 |
| 2003-05-16 | 54 | 57 | 53 | 56 | 1,635,000 | 280 |
| 2003-05-15 | 54 | 54 | 53 | 53 | 311,000 | 265 |
| 2003-05-14 | 54 | 55 | 51 | 53 | 716,000 | 265 |
| 2003-05-13 | 52 | 54 | 52 | 53 | 403,000 | 265 |
| 2003-05-12 | 50 | 52 | 50 | 52 | 280,000 | 260 |
| 2003-05-09 | 51 | 52 | 50 | 50 | 417,000 | 250 |
| 2003-05-08 | 52 | 53 | 51 | 51 | 197,000 | 255 |
| 2003-05-07 | 55 | 55 | 52 | 52 | 307,000 | 260 |
| 2003-05-06 | 52 | 57 | 52 | 54 | 1,461,000 | 270 |
| 2003-05-02 | 50 | 52 | 50 | 52 | 506,000 | 260 |
| 2003-05-01 | 49 | 51 | 48 | 51 | 405,000 | 255 |
| 2003-04-30 | 49 | 50 | 47 | 48 | 372,000 | 240 |
| 2003-04-28 | 51 | 52 | 49 | 50 | 326,000 | 250 |
| 2003-04-25 | 51 | 52 | 50 | 51 | 478,000 | 255 |
| 2003-04-24 | 51 | 52 | 51 | 51 | 355,000 | 255 |
| 2003-04-23 | 53 | 54 | 50 | 51 | 593,000 | 255 |
| 2003-04-22 | 55 | 56 | 50 | 52 | 855,000 | 260 |
| 2003-04-21 | 50 | 54 | 48 | 54 | 1,210,000 | 270 |
| 2003-04-18 | 50 | 50 | 49 | 49 | 282,000 | 245 |
| 2003-04-17 | 50 | 51 | 49 | 50 | 286,000 | 250 |
| 2003-04-16 | 51 | 51 | 50 | 50 | 250,000 | 250 |
| 2003-04-15 | 52 | 52 | 50 | 50 | 325,000 | 250 |
| 2003-04-14 | 52 | 53 | 50 | 51 | 349,000 | 255 |
| 2003-04-11 | 49 | 53 | 49 | 52 | 990,000 | 260 |
| 2003-04-10 | 51 | 52 | 49 | 50 | 743,000 | 250 |
| 2003-04-09 | 54 | 54 | 50 | 52 | 1,117,000 | 260 |
| 2003-04-08 | 62 | 62 | 53 | 54 | 4,694,000 | 270 |
| 2003-04-07 | 46 | 62 | 46 | 58 | 9,653,000 | 290 |
| 2003-04-04 | 44 | 45 | 43 | 44 | 570,000 | 220 |
| 2003-04-03 | 44 | 44 | 43 | 44 | 338,000 | 220 |
| 2003-04-02 | 44 | 45 | 43 | 44 | 471,000 | 220 |
| 2003-04-01 | 42 | 44 | 42 | 44 | 447,000 | 220 |
| 2003-03-31 | 43 | 44 | 42 | 42 | 416,000 | 210 |
| 2003-03-28 | 43 | 44 | 42 | 43 | 358,000 | 215 |
| 2003-03-27 | 43 | 44 | 43 | 43 | 509,000 | 215 |
| 2003-03-26 | 45 | 45 | 43 | 45 | 593,000 | 225 |
| 2003-03-25 | 46 | 46 | 43 | 45 | 1,582,000 | 225 |
| 2003-03-24 | 45 | 48 | 44 | 46 | 2,749,000 | 230 |
| 2003-03-20 | 45 | 46 | 43 | 45 | 7,748,000 | 225 |
| 2003-03-19 | 55 | 56 | 53 | 54 | 368,000 | 270 |
| 2003-03-18 | 55 | 56 | 54 | 56 | 351,000 | 280 |
| 2003-03-17 | 55 | 55 | 53 | 53 | 531,000 | 265 |
| 2003-03-14 | 56 | 58 | 56 | 56 | 633,000 | 280 |
| 2003-03-13 | 56 | 58 | 56 | 56 | 307,000 | 280 |
| 2003-03-12 | 53 | 56 | 52 | 56 | 583,000 | 280 |
| 2003-03-11 | 53 | 55 | 50 | 53 | 953,000 | 265 |
| 2003-03-10 | 59 | 59 | 55 | 56 | 765,000 | 280 |
| 2003-03-07 | 60 | 61 | 59 | 59 | 721,000 | 295 |
| 2003-03-06 | 61 | 63 | 61 | 61 | 457,000 | 305 |
| 2003-03-05 | 62 | 63 | 61 | 62 | 307,000 | 310 |
| 2003-03-04 | 63 | 63 | 61 | 63 | 464,000 | 315 |
| 2003-03-03 | 64 | 64 | 61 | 63 | 736,000 | 315 |
| 2003-02-28 | 61 | 63 | 60 | 62 | 539,000 | 310 |
| 2003-02-27 | 58 | 60 | 57 | 60 | 315,000 | 300 |
| 2003-02-26 | 59 | 61 | 58 | 60 | 739,000 | 300 |
| 2003-02-25 | 62 | 62 | 59 | 60 | 1,661,000 | 300 |
| 2003-02-24 | 66 | 68 | 63 | 64 | 5,155,000 | 320 |
| 2003-02-21 | 61 | 67 | 61 | 64 | 4,270,000 | 320 |
| 2003-02-20 | 59 | 60 | 58 | 60 | 1,135,000 | 300 |
| 2003-02-19 | 58 | 59 | 57 | 59 | 714,000 | 295 |
| 2003-02-18 | 58 | 59 | 56 | 58 | 1,038,000 | 290 |
| 2003-02-17 | 57 | 59 | 56 | 58 | 2,532,000 | 290 |
| 2003-02-14 | 52 | 53 | 51 | 53 | 648,000 | 265 |
| 2003-02-13 | 53 | 53 | 51 | 52 | 736,000 | 260 |
| 2003-02-12 | 50 | 53 | 50 | 52 | 796,000 | 260 |
| 2003-02-10 | 49 | 50 | 48 | 49 | 197,000 | 245 |
| 2003-02-07 | 50 | 50 | 48 | 50 | 266,000 | 250 |
| 2003-02-06 | 50 | 50 | 49 | 49 | 403,000 | 245 |
| 2003-02-05 | 49 | 50 | 48 | 50 | 296,000 | 250 |
| 2003-02-04 | 50 | 50 | 48 | 49 | 222,000 | 245 |
| 2003-02-03 | 46 | 49 | 46 | 48 | 372,000 | 240 |
| 2003-01-31 | 47 | 48 | 46 | 46 | 296,000 | 230 |
| 2003-01-30 | 47 | 49 | 47 | 47 | 258,000 | 235 |
| 2003-01-29 | 49 | 50 | 48 | 49 | 240,000 | 245 |
| 2003-01-28 | 49 | 50 | 48 | 48 | 339,000 | 240 |
| 2003-01-27 | 50 | 51 | 48 | 48 | 711,000 | 240 |
| 2003-01-24 | 50 | 51 | 49 | 49 | 517,000 | 245 |
| 2003-01-23 | 51 | 52 | 49 | 51 | 932,000 | 255 |
| 2003-01-22 | 54 | 54 | 52 | 53 | 1,140,000 | 265 |
| 2003-01-21 | 50 | 52 | 48 | 51 | 2,021,000 | 255 |
| 2003-01-20 | 46 | 49 | 45 | 49 | 1,123,000 | 245 |
| 2003-01-17 | 45 | 46 | 44 | 44 | 719,000 | 220 |
| 2003-01-16 | 42 | 43 | 41 | 43 | 510,000 | 215 |
| 2003-01-15 | 42 | 43 | 41 | 42 | 229,000 | 210 |
| 2003-01-14 | 42 | 42 | 41 | 42 | 334,000 | 210 |
| 2003-01-10 | 41 | 42 | 41 | 41 | 127,000 | 205 |
| 2003-01-09 | 41 | 42 | 41 | 42 | 107,000 | 210 |
| 2003-01-08 | 41 | 42 | 41 | 42 | 63,000 | 210 |
| 2003-01-07 | 43 | 43 | 41 | 42 | 294,000 | 210 |
| 2003-01-06 | 43 | 43 | 41 | 42 | 113,000 | 210 |
分割・併合履歴 ： [2012-09-26]1株→0.2株