1890 東洋建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	98	99	98	99	425,000	495
2004-12-29	99	100	97	98	1,687,000	490
2004-12-28	99	99	96	97	1,581,000	485
2004-12-27	95	101	94	99	8,267,000	495
2004-12-24	94	95	93	94	516,000	470
2004-12-22	95	95	92	94	1,440,000	470
2004-12-21	93	94	92	94	1,214,000	470
2004-12-20	91	92	90	92	1,259,000	460
2004-12-17	90	92	90	90	757,000	450
2004-12-16	92	92	90	90	552,000	450
2004-12-15	89	92	89	91	933,000	455
2004-12-14	89	90	87	89	744,000	445
2004-12-13	91	92	90	90	875,000	450
2004-12-10	93	93	91	91	804,000	455
2004-12-09	94	95	91	93	939,000	465
2004-12-08	95	95	92	93	1,285,000	465
2004-12-07	95	96	95	95	502,000	475
2004-12-06	96	96	95	95	272,000	475
2004-12-03	96	97	95	96	439,000	480
2004-12-02	96	97	95	97	400,000	485
2004-12-01	96	96	95	96	656,000	480
2004-11-30	97	97	96	96	353,000	480
2004-11-29	96	97	96	96	517,000	480
2004-11-26	96	97	95	95	583,000	475
2004-11-25	95	96	95	95	404,000	475
2004-11-24	96	96	95	95	501,000	475
2004-11-22	97	97	95	96	651,000	480
2004-11-19	97	98	96	96	547,000	480
2004-11-18	98	99	96	96	1,087,000	480
2004-11-17	98	98	97	97	391,000	485
2004-11-16	99	99	97	97	680,000	485
2004-11-15	98	99	97	99	1,865,000	495
2004-11-12	97	99	97	98	754,000	490
2004-11-11	99	99	97	97	574,000	485
2004-11-10	98	100	98	99	980,000	495
2004-11-09	98	99	97	98	495,000	490
2004-11-08	99	100	98	98	374,000	490
2004-11-05	100	100	98	100	947,000	500
2004-11-04	102	103	99	99	1,792,000	495
2004-11-02	99	102	98	100	2,587,000	500
2004-11-01	96	99	96	98	937,000	490
2004-10-29	100	100	95	96	1,580,000	480
2004-10-28	100	100	98	99	936,000	495
2004-10-27	100	101	98	99	1,363,000	495
2004-10-26	100	101	99	101	1,302,000	505
2004-10-25	103	104	99	99	4,086,000	495
2004-10-22	99	100	98	98	2,447,000	490
2004-10-21	104	105	99	100	3,536,000	500
2004-10-20	106	108	102	103	6,208,000	515
2004-10-19	100	106	100	104	5,276,000	520
2004-10-18	102	103	98	98	2,179,000	490
2004-10-15	97	101	95	100	3,416,000	500
2004-10-14	102	103	99	99	3,673,000	495
2004-10-13	105	109	102	103	4,090,000	515
2004-10-12	109	110	104	106	3,386,000	530
2004-10-08	108	113	106	107	8,732,000	535
2004-10-07	104	118	104	110	23,540,000	550
2004-10-06	102	104	102	102	1,098,000	510
2004-10-05	105	105	101	101	1,138,000	505
2004-10-04	103	105	102	104	1,486,000	520
2004-10-01	97	103	97	103	2,466,000	515
2004-09-30	98	99	97	97	406,000	485
2004-09-29	99	99	96	97	603,000	485
2004-09-28	97	98	96	98	231,000	490
2004-09-27	99	99	96	98	584,000	490
2004-09-24	95	98	94	98	522,000	490
2004-09-22	98	99	95	97	502,000	485
2004-09-21	97	98	97	97	378,000	485
2004-09-17	98	99	97	97	696,000	485
2004-09-16	99	100	98	98	852,000	490
2004-09-15	103	104	101	101	612,000	505
2004-09-14	104	105	103	104	772,000	520
2004-09-13	104	105	102	104	773,000	520
2004-09-10	103	107	102	104	1,698,000	520
2004-09-09	105	106	103	103	584,000	515
2004-09-08	107	108	105	106	677,000	530
2004-09-07	110	110	106	106	2,502,000	530
2004-09-06	105	110	104	110	3,906,000	550
2004-09-03	102	106	102	103	2,811,000	515
2004-09-02	99	102	98	101	1,056,000	505
2004-09-01	100	100	99	99	407,000	495
2004-08-31	100	101	98	100	926,000	500
2004-08-30	98	102	97	102	1,742,000	510
2004-08-27	95	97	94	97	1,025,000	485
2004-08-26	95	97	94	94	1,571,000	470
2004-08-25	91	92	90	92	423,000	460
2004-08-24	90	91	89	90	438,000	450
2004-08-23	92	92	90	90	879,000	450
2004-08-20	88	89	86	89	583,000	445
2004-08-19	85	88	85	88	358,000	440
2004-08-18	87	87	84	86	386,000	430
2004-08-17	88	88	86	86	139,000	430
2004-08-16	87	88	85	86	450,000	430
2004-08-13	88	88	86	88	306,000	440
2004-08-12	90	91	88	88	410,000	440
2004-08-11	91	92	89	90	856,000	450
2004-08-10	87	90	85	88	936,000	440
2004-08-09	83	86	83	86	473,000	430
2004-08-06	87	87	85	86	547,000	430
2004-08-05	90	90	88	88	473,000	440
2004-08-04	91	91	87	90	848,000	450
2004-08-03	93	94	90	92	452,000	460
2004-08-02	93	94	92	94	213,000	470
2004-07-30	92	94	92	94	530,000	470
2004-07-29	95	95	92	94	686,000	470
2004-07-28	95	96	93	95	713,000	475
2004-07-27	97	98	92	92	736,000	460
2004-07-26	98	99	97	97	619,000	485
2004-07-23	100	101	99	100	396,000	500
2004-07-22	99	100	99	99	285,000	495
2004-07-21	99	101	98	101	362,000	505
2004-07-20	101	101	99	99	770,000	495
2004-07-16	101	102	100	102	412,000	510
2004-07-15	102	103	101	101	568,000	505
2004-07-14	105	106	102	102	1,720,000	510
2004-07-13	103	104	102	102	436,000	510
2004-07-12	104	105	102	102	862,000	510
2004-07-09	100	103	99	102	1,581,000	510
2004-07-08	102	103	100	100	870,000	500
2004-07-07	104	104	101	101	1,117,000	505
2004-07-06	102	105	102	104	1,202,000	520
2004-07-05	104	104	102	102	815,000	510
2004-07-02	104	106	104	105	467,000	525
2004-07-01	108	109	105	106	602,000	530
2004-06-30	109	109	107	108	851,000	540
2004-06-29	108	110	107	110	1,587,000	550
2004-06-28	105	108	105	108	789,000	540
2004-06-25	105	105	103	104	589,000	520
2004-06-24	104	104	103	104	491,000	520
2004-06-23	106	106	103	103	650,000	515
2004-06-22	106	107	104	105	613,000	525
2004-06-21	106	108	105	105	969,000	525
2004-06-18	109	109	106	106	723,000	530
2004-06-17	110	111	108	109	973,000	545
2004-06-16	111	113	110	111	717,000	555
2004-06-15	112	113	109	110	1,055,000	550
2004-06-14	112	114	112	112	1,810,000	560
2004-06-11	110	111	108	109	3,058,000	545
2004-06-10	105	110	105	106	5,129,000	530
2004-06-09	104	106	102	105	2,146,000	525
2004-06-08	104	105	102	104	1,135,000	520
2004-06-07	100	104	100	102	1,096,000	510
2004-06-04	102	105	101	101	1,013,000	505
2004-06-03	106	107	103	103	616,000	515
2004-06-02	106	107	105	105	133,000	525
2004-06-01	106	108	104	106	749,000	530
2004-05-31	105	106	104	105	492,000	525
2004-05-28	109	109	105	107	550,000	535
2004-05-27	107	109	106	109	462,000	545
2004-05-26	111	113	108	108	590,000	540
2004-05-25	110	110	106	109	797,000	545
2004-05-24	110	115	109	112	1,982,000	560
2004-05-21	103	109	103	109	1,176,000	545
2004-05-20	106	109	102	104	1,929,000	520
2004-05-19	99	106	98	102	1,402,000	510
2004-05-18	85	97	85	94	1,357,000	470
2004-05-17	99	99	86	89	1,450,000	445
2004-05-14	100	102	99	100	716,000	500
2004-05-13	105	106	103	103	693,000	515
2004-05-12	103	107	103	107	948,000	535
2004-05-11	94	103	94	101	2,152,000	505
2004-05-10	110	111	80	100	2,484,000	500
2004-05-07	110	115	110	113	739,000	565
2004-05-06	116	117	111	111	886,000	555
2004-04-30	113	116	111	115	2,077,000	575
2004-04-28	113	118	113	117	1,583,000	585
2004-04-27	113	114	106	113	2,575,000	565
2004-04-26	123	123	117	117	1,604,000	585
2004-04-23	127	127	123	124	1,212,000	620
2004-04-22	127	130	126	126	1,812,000	630
2004-04-21	126	130	124	127	1,198,000	635
2004-04-20	130	130	123	126	2,218,000	630
2004-04-19	131	132	120	129	2,827,000	645
2004-04-16	140	140	130	133	4,493,000	665
2004-04-15	145	149	127	130	8,889,000	650
2004-04-14	130	142	128	138	12,343,000	690
2004-04-13	133	135	127	128	8,024,000	640
2004-04-12	120	126	120	126	8,923,000	630
2004-04-09	123	124	114	117	8,829,000	585
2004-04-08	115	127	114	126	27,480,000	630
2004-04-07	105	113	104	112	5,919,000	560
2004-04-06	107	107	104	106	907,000	530
2004-04-05	108	109	105	106	1,684,000	530
2004-04-02	108	109	106	107	1,426,000	535
2004-04-01	107	111	105	110	2,053,000	550
2004-03-31	104	107	102	105	3,070,000	525
2004-03-30	109	110	107	108	1,095,000	540
2004-03-29	112	114	110	110	1,360,000	550
2004-03-26	117	117	113	113	1,854,000	565
2004-03-25	118	118	113	114	3,221,000	570
2004-03-24	111	117	110	117	8,058,000	585
2004-03-23	108	111	107	110	2,308,000	550
2004-03-22	108	110	106	110	2,205,000	550
2004-03-19	108	110	103	108	4,121,000	540
2004-03-18	118	122	105	109	15,655,000	545
2004-03-17	108	114	107	112	15,944,000	560
2004-03-16	99	107	98	103	16,046,000	515
2004-03-15	87	98	87	96	7,329,000	480
2004-03-12	87	88	86	86	1,068,000	430
2004-03-11	90	90	88	89	904,000	445
2004-03-10	93	94	90	91	2,646,000	455
2004-03-09	86	92	86	92	3,760,000	460
2004-03-08	84	87	83	85	2,297,000	425
2004-03-05	85	85	81	84	871,000	420
2004-03-04	84	86	84	84	1,306,000	420
2004-03-03	81	84	80	83	1,746,000	415
2004-03-02	81	82	79	80	520,000	400
2004-03-01	78	81	77	80	972,000	400
2004-02-27	76	78	76	78	362,000	390
2004-02-26	77	77	76	77	319,000	385
2004-02-25	78	78	76	76	252,000	380
2004-02-24	78	78	76	76	169,000	380
2004-02-23	77	78	76	78	277,000	390
2004-02-20	79	79	76	76	648,000	380
2004-02-19	79	79	77	77	250,000	385
2004-02-18	79	80	78	78	373,000	390
2004-02-17	80	80	78	79	425,000	395
2004-02-16	76	80	76	80	750,000	400
2004-02-13	77	77	75	76	166,000	380
2004-02-12	76	77	75	75	207,000	375
2004-02-10	76	77	75	75	230,000	375
2004-02-09	77	78	77	77	261,000	385
2004-02-06	76	78	76	78	210,000	390
2004-02-05	75	77	75	76	232,000	380
2004-02-04	80	80	76	77	372,000	385
2004-02-03	82	82	79	81	292,000	405
2004-02-02	80	82	79	80	347,000	400
2004-01-30	80	82	80	80	363,000	400
2004-01-29	81	82	78	80	607,000	400
2004-01-28	84	84	82	83	658,000	415
2004-01-27	86	86	84	84	599,000	420
2004-01-26	86	89	84	84	2,254,000	420
2004-01-23	86	86	83	85	1,389,000	425
2004-01-22	85	88	84	86	2,643,000	430
2004-01-21	86	88	83	83	1,399,000	415
2004-01-20	87	89	85	87	1,971,000	435
2004-01-19	87	89	85	85	1,590,000	425
2004-01-16	86	88	85	87	2,118,000	435
2004-01-15	84	92	82	86	8,242,000	430
2004-01-14	86	87	81	82	2,624,000	410
2004-01-13	75	83	75	83	5,529,000	415
2004-01-09	77	77	75	76	354,000	380
2004-01-08	75	77	74	75	642,000	375
2004-01-07	72	76	72	75	708,000	375
2004-01-06	77	79	73	73	887,000	365
2004-01-05	81	81	76	78	789,000	390

分割・併合履歴： [2012-09-26]1株→0.2株