1890 東洋建設(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 222 | 223 | 220 | 222 | 1,704,000 | 1,110 |
| 2005-12-29 | 224 | 227 | 223 | 224 | 4,963,000 | 1,120 |
| 2005-12-28 | 218 | 224 | 217 | 222 | 4,421,000 | 1,110 |
| 2005-12-27 | 221 | 224 | 219 | 223 | 6,663,000 | 1,115 |
| 2005-12-26 | 236 | 237 | 226 | 227 | 8,388,000 | 1,135 |
| 2005-12-22 | 232 | 239 | 220 | 231 | 22,771,000 | 1,155 |
| 2005-12-21 | 212 | 227 | 212 | 224 | 29,373,000 | 1,120 |
| 2005-12-20 | 209 | 211 | 206 | 209 | 6,722,000 | 1,045 |
| 2005-12-19 | 207 | 214 | 206 | 208 | 11,328,000 | 1,040 |
| 2005-12-16 | 207 | 208 | 203 | 206 | 8,785,000 | 1,030 |
| 2005-12-15 | 203 | 212 | 201 | 208 | 19,329,000 | 1,040 |
| 2005-12-14 | 201 | 204 | 201 | 203 | 5,348,000 | 1,015 |
| 2005-12-13 | 203 | 204 | 199 | 200 | 4,323,000 | 1,000 |
| 2005-12-12 | 200 | 203 | 199 | 203 | 5,655,000 | 1,015 |
| 2005-12-09 | 195 | 200 | 194 | 198 | 3,370,000 | 990 |
| 2005-12-08 | 199 | 199 | 191 | 192 | 4,726,000 | 960 |
| 2005-12-07 | 199 | 202 | 198 | 199 | 4,683,000 | 995 |
| 2005-12-06 | 203 | 204 | 199 | 199 | 4,771,000 | 995 |
| 2005-12-05 | 204 | 205 | 201 | 202 | 6,383,000 | 1,010 |
| 2005-12-02 | 206 | 207 | 201 | 203 | 7,808,000 | 1,015 |
| 2005-12-01 | 200 | 205 | 198 | 205 | 13,536,000 | 1,025 |
| 2005-11-30 | 199 | 202 | 197 | 198 | 7,279,000 | 990 |
| 2005-11-29 | 189 | 198 | 189 | 196 | 4,561,000 | 980 |
| 2005-11-28 | 190 | 191 | 188 | 190 | 1,106,000 | 950 |
| 2005-11-25 | 184 | 191 | 182 | 190 | 2,168,000 | 950 |
| 2005-11-24 | 195 | 196 | 186 | 189 | 2,665,000 | 945 |
| 2005-11-22 | 193 | 196 | 191 | 196 | 1,968,000 | 980 |
| 2005-11-21 | 195 | 196 | 192 | 193 | 2,465,000 | 965 |
| 2005-11-18 | 200 | 200 | 193 | 195 | 4,005,000 | 975 |
| 2005-11-17 | 201 | 202 | 195 | 199 | 4,214,000 | 995 |
| 2005-11-16 | 191 | 200 | 188 | 199 | 4,434,000 | 995 |
| 2005-11-15 | 195 | 198 | 192 | 195 | 2,872,000 | 975 |
| 2005-11-14 | 205 | 206 | 198 | 200 | 2,359,000 | 1,000 |
| 2005-11-11 | 198 | 204 | 198 | 203 | 2,906,000 | 1,015 |
| 2005-11-10 | 204 | 205 | 192 | 200 | 4,835,000 | 1,000 |
| 2005-11-09 | 212 | 212 | 207 | 208 | 4,069,000 | 1,040 |
| 2005-11-08 | 216 | 217 | 209 | 212 | 6,666,000 | 1,060 |
| 2005-11-07 | 206 | 208 | 202 | 208 | 6,228,000 | 1,040 |
| 2005-11-04 | 206 | 210 | 201 | 203 | 9,022,000 | 1,015 |
| 2005-11-02 | 194 | 203 | 193 | 202 | 13,130,000 | 1,010 |
| 2005-11-01 | 189 | 192 | 188 | 191 | 4,053,000 | 955 |
| 2005-10-31 | 188 | 190 | 187 | 187 | 5,892,000 | 935 |
| 2005-10-28 | 182 | 185 | 180 | 184 | 3,816,000 | 920 |
| 2005-10-27 | 181 | 184 | 180 | 183 | 7,320,000 | 915 |
| 2005-10-26 | 174 | 180 | 171 | 178 | 7,491,000 | 890 |
| 2005-10-25 | 172 | 177 | 172 | 175 | 5,751,000 | 875 |
| 2005-10-24 | 167 | 171 | 167 | 171 | 1,204,000 | 855 |
| 2005-10-21 | 163 | 169 | 163 | 169 | 1,303,000 | 845 |
| 2005-10-20 | 170 | 171 | 166 | 167 | 1,246,000 | 835 |
| 2005-10-19 | 172 | 172 | 169 | 169 | 821,000 | 845 |
| 2005-10-18 | 172 | 172 | 169 | 172 | 1,356,000 | 860 |
| 2005-10-17 | 173 | 173 | 170 | 171 | 1,434,000 | 855 |
| 2005-10-14 | 172 | 172 | 170 | 171 | 997,000 | 855 |
| 2005-10-13 | 171 | 173 | 170 | 173 | 1,170,000 | 865 |
| 2005-10-12 | 176 | 176 | 171 | 172 | 3,535,000 | 860 |
| 2005-10-11 | 170 | 174 | 170 | 174 | 4,575,000 | 870 |
| 2005-10-07 | 166 | 172 | 166 | 171 | 3,393,000 | 855 |
| 2005-10-06 | 170 | 170 | 166 | 166 | 1,971,000 | 830 |
| 2005-10-05 | 173 | 174 | 170 | 170 | 1,578,000 | 850 |
| 2005-10-04 | 177 | 179 | 172 | 175 | 2,550,000 | 875 |
| 2005-10-03 | 170 | 173 | 168 | 173 | 2,644,000 | 865 |
| 2005-09-30 | 179 | 179 | 174 | 174 | 2,875,000 | 870 |
| 2005-09-29 | 180 | 183 | 177 | 179 | 4,237,000 | 895 |
| 2005-09-28 | 182 | 183 | 179 | 181 | 3,886,000 | 905 |
| 2005-09-27 | 184 | 184 | 178 | 184 | 3,927,000 | 920 |
| 2005-09-26 | 185 | 188 | 180 | 182 | 5,528,000 | 910 |
| 2005-09-22 | 173 | 181 | 172 | 181 | 6,422,000 | 905 |
| 2005-09-21 | 190 | 193 | 177 | 181 | 17,574,000 | 905 |
| 2005-09-20 | 172 | 186 | 172 | 186 | 19,576,000 | 930 |
| 2005-09-16 | 165 | 169 | 162 | 169 | 13,365,000 | 845 |
| 2005-09-15 | 155 | 166 | 155 | 166 | 17,312,000 | 830 |
| 2005-09-14 | 155 | 158 | 153 | 154 | 13,373,000 | 770 |
| 2005-09-13 | 152 | 158 | 149 | 157 | 24,001,000 | 785 |
| 2005-09-12 | 146 | 147 | 143 | 145 | 2,039,000 | 725 |
| 2005-09-09 | 143 | 144 | 141 | 143 | 1,668,000 | 715 |
| 2005-09-08 | 144 | 145 | 142 | 143 | 1,337,000 | 715 |
| 2005-09-07 | 147 | 148 | 144 | 146 | 2,686,000 | 730 |
| 2005-09-06 | 147 | 150 | 146 | 147 | 10,240,000 | 735 |
| 2005-09-05 | 144 | 147 | 143 | 147 | 3,075,000 | 735 |
| 2005-09-02 | 145 | 146 | 143 | 143 | 2,518,000 | 715 |
| 2005-09-01 | 144 | 147 | 143 | 145 | 6,167,000 | 725 |
| 2005-08-31 | 143 | 143 | 141 | 142 | 1,925,000 | 710 |
| 2005-08-30 | 143 | 144 | 141 | 143 | 1,717,000 | 715 |
| 2005-08-29 | 143 | 143 | 140 | 142 | 1,347,000 | 710 |
| 2005-08-26 | 143 | 144 | 140 | 143 | 3,078,000 | 715 |
| 2005-08-25 | 144 | 144 | 141 | 143 | 3,288,000 | 715 |
| 2005-08-24 | 146 | 147 | 145 | 145 | 2,126,000 | 725 |
| 2005-08-23 | 148 | 149 | 146 | 146 | 3,550,000 | 730 |
| 2005-08-22 | 147 | 148 | 144 | 147 | 5,013,000 | 735 |
| 2005-08-19 | 147 | 147 | 144 | 147 | 5,799,000 | 735 |
| 2005-08-18 | 150 | 152 | 146 | 147 | 38,740,000 | 735 |
| 2005-08-17 | 133 | 143 | 132 | 143 | 16,433,000 | 715 |
| 2005-08-16 | 131 | 136 | 131 | 135 | 10,373,000 | 675 |
| 2005-08-15 | 129 | 131 | 128 | 130 | 1,109,000 | 650 |
| 2005-08-12 | 131 | 132 | 129 | 129 | 1,623,000 | 645 |
| 2005-08-11 | 130 | 131 | 129 | 130 | 970,000 | 650 |
| 2005-08-10 | 127 | 131 | 127 | 130 | 2,320,000 | 650 |
| 2005-08-09 | 126 | 128 | 126 | 126 | 1,362,000 | 630 |
| 2005-08-08 | 123 | 126 | 122 | 125 | 2,148,000 | 625 |
| 2005-08-05 | 125 | 129 | 124 | 124 | 2,477,000 | 620 |
| 2005-08-04 | 127 | 127 | 125 | 126 | 646,000 | 630 |
| 2005-08-03 | 128 | 128 | 126 | 127 | 978,000 | 635 |
| 2005-08-02 | 130 | 130 | 127 | 127 | 1,103,000 | 635 |
| 2005-08-01 | 129 | 130 | 128 | 130 | 688,000 | 650 |
| 2005-07-29 | 131 | 131 | 129 | 129 | 739,000 | 645 |
| 2005-07-28 | 130 | 131 | 129 | 130 | 1,340,000 | 650 |
| 2005-07-27 | 130 | 132 | 129 | 132 | 1,628,000 | 660 |
| 2005-07-26 | 129 | 130 | 128 | 129 | 1,008,000 | 645 |
| 2005-07-25 | 131 | 132 | 129 | 130 | 1,621,000 | 650 |
| 2005-07-22 | 131 | 132 | 130 | 130 | 943,000 | 650 |
| 2005-07-21 | 133 | 133 | 131 | 131 | 1,301,000 | 655 |
| 2005-07-20 | 130 | 137 | 130 | 133 | 8,778,000 | 665 |
| 2005-07-19 | 127 | 130 | 126 | 130 | 1,591,000 | 650 |
| 2005-07-15 | 125 | 127 | 125 | 127 | 610,000 | 635 |
| 2005-07-14 | 125 | 127 | 125 | 126 | 533,000 | 630 |
| 2005-07-13 | 126 | 127 | 125 | 125 | 697,000 | 625 |
| 2005-07-12 | 128 | 129 | 126 | 127 | 994,000 | 635 |
| 2005-07-11 | 128 | 129 | 127 | 129 | 583,000 | 645 |
| 2005-07-08 | 128 | 129 | 127 | 127 | 794,000 | 635 |
| 2005-07-07 | 128 | 130 | 127 | 129 | 1,072,000 | 645 |
| 2005-07-06 | 130 | 130 | 127 | 127 | 1,509,000 | 635 |
| 2005-07-05 | 130 | 131 | 129 | 129 | 1,348,000 | 645 |
| 2005-07-04 | 131 | 132 | 130 | 131 | 697,000 | 655 |
| 2005-07-01 | 131 | 132 | 130 | 131 | 1,016,000 | 655 |
| 2005-06-30 | 132 | 133 | 130 | 131 | 1,829,000 | 655 |
| 2005-06-29 | 133 | 134 | 132 | 132 | 900,000 | 660 |
| 2005-06-28 | 131 | 133 | 131 | 133 | 1,108,000 | 665 |
| 2005-06-27 | 133 | 133 | 130 | 131 | 2,129,000 | 655 |
| 2005-06-24 | 132 | 134 | 131 | 134 | 1,505,000 | 670 |
| 2005-06-23 | 136 | 138 | 133 | 134 | 4,052,000 | 670 |
| 2005-06-22 | 134 | 136 | 133 | 136 | 2,630,000 | 680 |
| 2005-06-21 | 136 | 137 | 134 | 135 | 4,479,000 | 675 |
| 2005-06-20 | 133 | 139 | 131 | 137 | 14,403,000 | 685 |
| 2005-06-17 | 133 | 134 | 130 | 131 | 2,225,000 | 655 |
| 2005-06-16 | 131 | 133 | 130 | 133 | 4,002,000 | 665 |
| 2005-06-15 | 129 | 131 | 129 | 130 | 1,325,000 | 650 |
| 2005-06-14 | 132 | 132 | 129 | 129 | 1,379,000 | 645 |
| 2005-06-13 | 133 | 134 | 131 | 132 | 2,175,000 | 660 |
| 2005-06-10 | 130 | 132 | 129 | 130 | 2,173,000 | 650 |
| 2005-06-09 | 132 | 134 | 128 | 129 | 4,126,000 | 645 |
| 2005-06-08 | 132 | 134 | 130 | 131 | 3,523,000 | 655 |
| 2005-06-07 | 134 | 135 | 131 | 133 | 3,452,000 | 665 |
| 2005-06-06 | 127 | 135 | 127 | 135 | 4,958,000 | 675 |
| 2005-06-03 | 128 | 129 | 126 | 129 | 1,401,000 | 645 |
| 2005-06-02 | 131 | 131 | 128 | 128 | 2,762,000 | 640 |
| 2005-06-01 | 127 | 132 | 126 | 130 | 4,873,000 | 650 |
| 2005-05-31 | 124 | 128 | 123 | 127 | 3,699,000 | 635 |
| 2005-05-30 | 121 | 125 | 121 | 125 | 2,391,000 | 625 |
| 2005-05-27 | 119 | 120 | 118 | 119 | 630,000 | 595 |
| 2005-05-26 | 120 | 122 | 118 | 118 | 1,744,000 | 590 |
| 2005-05-25 | 123 | 123 | 119 | 121 | 1,605,000 | 605 |
| 2005-05-24 | 125 | 125 | 123 | 123 | 1,195,000 | 615 |
| 2005-05-23 | 125 | 127 | 123 | 125 | 4,100,000 | 625 |
| 2005-05-20 | 115 | 130 | 114 | 127 | 10,531,000 | 635 |
| 2005-05-19 | 114 | 116 | 114 | 115 | 689,000 | 575 |
| 2005-05-18 | 113 | 115 | 112 | 113 | 685,000 | 565 |
| 2005-05-17 | 117 | 118 | 111 | 112 | 1,177,000 | 560 |
| 2005-05-16 | 118 | 119 | 116 | 117 | 585,000 | 585 |
| 2005-05-13 | 120 | 120 | 118 | 118 | 519,000 | 590 |
| 2005-05-12 | 120 | 122 | 119 | 119 | 511,000 | 595 |
| 2005-05-11 | 119 | 120 | 118 | 119 | 328,000 | 595 |
| 2005-05-10 | 122 | 122 | 120 | 120 | 621,000 | 600 |
| 2005-05-09 | 124 | 124 | 121 | 121 | 1,392,000 | 605 |
| 2005-05-06 | 119 | 122 | 119 | 121 | 1,203,000 | 605 |
| 2005-05-02 | 116 | 119 | 116 | 118 | 589,000 | 590 |
| 2005-04-28 | 117 | 118 | 115 | 116 | 701,000 | 580 |
| 2005-04-27 | 116 | 117 | 115 | 117 | 1,434,000 | 585 |
| 2005-04-26 | 120 | 120 | 118 | 118 | 473,000 | 590 |
| 2005-04-25 | 120 | 120 | 118 | 119 | 539,000 | 595 |
| 2005-04-22 | 122 | 123 | 119 | 119 | 1,433,000 | 595 |
| 2005-04-21 | 115 | 119 | 114 | 119 | 2,232,000 | 595 |
| 2005-04-20 | 121 | 124 | 120 | 121 | 2,730,000 | 605 |
| 2005-04-19 | 115 | 118 | 115 | 118 | 1,425,000 | 590 |
| 2005-04-18 | 116 | 117 | 113 | 113 | 2,550,000 | 565 |
| 2005-04-15 | 120 | 122 | 118 | 121 | 1,740,000 | 605 |
| 2005-04-14 | 122 | 124 | 121 | 123 | 1,457,000 | 615 |
| 2005-04-13 | 125 | 126 | 121 | 125 | 2,676,000 | 625 |
| 2005-04-12 | 128 | 128 | 124 | 125 | 1,750,000 | 625 |
| 2005-04-11 | 131 | 131 | 128 | 128 | 1,088,000 | 640 |
| 2005-04-08 | 132 | 132 | 131 | 131 | 1,165,000 | 655 |
| 2005-04-07 | 134 | 134 | 131 | 132 | 1,249,000 | 660 |
| 2005-04-06 | 131 | 134 | 130 | 134 | 2,258,000 | 670 |
| 2005-04-05 | 132 | 132 | 130 | 131 | 651,000 | 655 |
| 2005-04-04 | 131 | 132 | 131 | 131 | 897,000 | 655 |
| 2005-04-01 | 133 | 133 | 131 | 133 | 1,151,000 | 665 |
| 2005-03-31 | 132 | 133 | 130 | 133 | 1,288,000 | 665 |
| 2005-03-30 | 130 | 134 | 129 | 130 | 2,014,000 | 650 |
| 2005-03-29 | 135 | 136 | 130 | 131 | 1,795,000 | 655 |
| 2005-03-28 | 130 | 135 | 129 | 134 | 2,174,000 | 670 |
| 2005-03-25 | 137 | 138 | 132 | 134 | 3,111,000 | 670 |
| 2005-03-24 | 141 | 142 | 138 | 139 | 2,948,000 | 695 |
| 2005-03-23 | 143 | 144 | 140 | 141 | 3,269,000 | 705 |
| 2005-03-22 | 145 | 148 | 143 | 144 | 9,127,000 | 720 |
| 2005-03-18 | 141 | 144 | 141 | 142 | 5,340,000 | 710 |
| 2005-03-17 | 139 | 143 | 139 | 141 | 4,170,000 | 705 |
| 2005-03-16 | 141 | 142 | 139 | 141 | 2,223,000 | 705 |
| 2005-03-15 | 142 | 144 | 140 | 142 | 8,098,000 | 710 |
| 2005-03-14 | 138 | 139 | 136 | 139 | 2,315,000 | 695 |
| 2005-03-11 | 137 | 139 | 136 | 137 | 3,058,000 | 685 |
| 2005-03-10 | 137 | 138 | 136 | 136 | 1,886,000 | 680 |
| 2005-03-09 | 136 | 138 | 135 | 137 | 2,011,000 | 685 |
| 2005-03-08 | 137 | 138 | 136 | 137 | 1,971,000 | 685 |
| 2005-03-07 | 138 | 142 | 136 | 137 | 6,631,000 | 685 |
| 2005-03-04 | 137 | 138 | 135 | 136 | 4,969,000 | 680 |
| 2005-03-03 | 135 | 139 | 135 | 138 | 20,504,000 | 690 |
| 2005-03-02 | 132 | 133 | 129 | 130 | 3,350,000 | 650 |
| 2005-03-01 | 128 | 132 | 127 | 132 | 3,943,000 | 660 |
| 2005-02-28 | 127 | 129 | 126 | 128 | 2,379,000 | 640 |
| 2005-02-25 | 128 | 128 | 126 | 128 | 1,199,000 | 640 |
| 2005-02-24 | 127 | 128 | 126 | 128 | 1,100,000 | 640 |
| 2005-02-23 | 126 | 127 | 125 | 126 | 1,644,000 | 630 |
| 2005-02-22 | 127 | 128 | 126 | 127 | 1,008,000 | 635 |
| 2005-02-21 | 129 | 130 | 126 | 128 | 2,013,000 | 640 |
| 2005-02-18 | 128 | 131 | 128 | 129 | 1,109,000 | 645 |
| 2005-02-17 | 130 | 131 | 128 | 129 | 1,550,000 | 645 |
| 2005-02-16 | 133 | 134 | 129 | 130 | 3,612,000 | 650 |
| 2005-02-15 | 133 | 137 | 132 | 133 | 11,948,000 | 665 |
| 2005-02-14 | 128 | 133 | 128 | 131 | 6,895,000 | 655 |
| 2005-02-10 | 127 | 128 | 126 | 128 | 1,705,000 | 640 |
| 2005-02-09 | 126 | 127 | 125 | 127 | 1,682,000 | 635 |
| 2005-02-08 | 127 | 128 | 126 | 126 | 998,000 | 630 |
| 2005-02-07 | 128 | 128 | 126 | 127 | 1,551,000 | 635 |
| 2005-02-04 | 129 | 129 | 125 | 126 | 2,378,000 | 630 |
| 2005-02-03 | 130 | 131 | 128 | 130 | 2,727,000 | 650 |
| 2005-02-02 | 130 | 131 | 129 | 129 | 2,683,000 | 645 |
| 2005-02-01 | 132 | 133 | 128 | 129 | 3,698,000 | 645 |
| 2005-01-31 | 129 | 134 | 129 | 131 | 6,928,000 | 655 |
| 2005-01-28 | 130 | 130 | 128 | 128 | 2,727,000 | 640 |
| 2005-01-27 | 128 | 131 | 128 | 130 | 6,695,000 | 650 |
| 2005-01-26 | 129 | 129 | 127 | 128 | 4,287,000 | 640 |
| 2005-01-25 | 132 | 132 | 126 | 129 | 14,888,000 | 645 |
| 2005-01-24 | 126 | 132 | 124 | 131 | 54,274,000 | 655 |
| 2005-01-21 | 120 | 121 | 117 | 118 | 2,711,000 | 590 |
| 2005-01-20 | 118 | 120 | 116 | 120 | 5,084,000 | 600 |
| 2005-01-19 | 120 | 121 | 118 | 119 | 4,625,000 | 595 |
| 2005-01-18 | 118 | 123 | 117 | 121 | 12,904,000 | 605 |
| 2005-01-17 | 118 | 119 | 117 | 118 | 2,900,000 | 590 |
| 2005-01-14 | 116 | 118 | 115 | 118 | 5,077,000 | 590 |
| 2005-01-13 | 120 | 121 | 115 | 117 | 12,119,000 | 585 |
| 2005-01-12 | 115 | 121 | 114 | 121 | 14,340,000 | 605 |
| 2005-01-11 | 115 | 117 | 113 | 116 | 7,276,000 | 580 |
| 2005-01-07 | 118 | 120 | 112 | 113 | 22,893,000 | 565 |
| 2005-01-06 | 102 | 114 | 101 | 113 | 13,871,000 | 565 |
| 2005-01-05 | 101 | 102 | 99 | 102 | 2,661,000 | 510 |
| 2005-01-04 | 100 | 101 | 98 | 101 | 969,000 | 505 |
分割・併合履歴 ： [2012-09-26]1株→0.2株