1890 東洋建設(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 71 | 73 | 71 | 73 | 633,000 | 365 |
| 2006-12-28 | 73 | 75 | 72 | 73 | 1,547,000 | 365 |
| 2006-12-27 | 72 | 75 | 72 | 73 | 2,294,000 | 365 |
| 2006-12-26 | 67 | 71 | 66 | 71 | 5,380,000 | 355 |
| 2006-12-25 | 69 | 70 | 67 | 68 | 3,255,000 | 340 |
| 2006-12-22 | 72 | 72 | 69 | 70 | 2,483,000 | 350 |
| 2006-12-21 | 73 | 73 | 71 | 72 | 1,716,000 | 360 |
| 2006-12-20 | 71 | 73 | 71 | 73 | 2,670,000 | 365 |
| 2006-12-19 | 73 | 74 | 72 | 72 | 3,034,000 | 360 |
| 2006-12-18 | 75 | 76 | 74 | 75 | 2,160,000 | 375 |
| 2006-12-15 | 77 | 77 | 75 | 76 | 1,744,000 | 380 |
| 2006-12-14 | 75 | 77 | 75 | 75 | 1,881,000 | 375 |
| 2006-12-13 | 77 | 78 | 75 | 75 | 2,891,000 | 375 |
| 2006-12-12 | 78 | 79 | 77 | 78 | 1,553,000 | 390 |
| 2006-12-11 | 78 | 80 | 78 | 79 | 2,764,000 | 395 |
| 2006-12-08 | 78 | 79 | 77 | 78 | 1,978,000 | 390 |
| 2006-12-07 | 78 | 79 | 77 | 77 | 1,588,000 | 385 |
| 2006-12-06 | 78 | 79 | 77 | 79 | 1,771,000 | 395 |
| 2006-12-05 | 80 | 81 | 77 | 78 | 2,585,000 | 390 |
| 2006-12-04 | 78 | 81 | 77 | 80 | 4,146,000 | 400 |
| 2006-12-01 | 82 | 82 | 79 | 81 | 2,617,000 | 405 |
| 2006-11-30 | 83 | 83 | 80 | 82 | 3,256,000 | 410 |
| 2006-11-29 | 83 | 85 | 80 | 81 | 4,035,000 | 405 |
| 2006-11-28 | 77 | 83 | 76 | 83 | 3,005,000 | 415 |
| 2006-11-27 | 75 | 80 | 74 | 80 | 2,982,000 | 400 |
| 2006-11-24 | 74 | 75 | 72 | 74 | 2,270,000 | 370 |
| 2006-11-22 | 71 | 77 | 70 | 75 | 3,867,000 | 375 |
| 2006-11-21 | 75 | 75 | 71 | 71 | 2,403,000 | 355 |
| 2006-11-20 | 73 | 74 | 69 | 74 | 6,206,000 | 370 |
| 2006-11-17 | 82 | 83 | 75 | 76 | 8,644,000 | 380 |
| 2006-11-16 | 90 | 91 | 89 | 89 | 655,000 | 445 |
| 2006-11-15 | 92 | 93 | 90 | 90 | 1,210,000 | 450 |
| 2006-11-14 | 88 | 93 | 88 | 91 | 2,025,000 | 455 |
| 2006-11-13 | 90 | 91 | 87 | 88 | 1,769,000 | 440 |
| 2006-11-10 | 93 | 93 | 91 | 91 | 1,826,000 | 455 |
| 2006-11-09 | 93 | 94 | 93 | 94 | 1,573,000 | 470 |
| 2006-11-08 | 96 | 96 | 93 | 93 | 1,701,000 | 465 |
| 2006-11-07 | 98 | 98 | 96 | 96 | 1,472,000 | 480 |
| 2006-11-06 | 97 | 97 | 96 | 97 | 1,577,000 | 485 |
| 2006-11-02 | 98 | 98 | 96 | 98 | 1,058,000 | 490 |
| 2006-11-01 | 99 | 99 | 97 | 97 | 857,000 | 485 |
| 2006-10-31 | 98 | 99 | 98 | 99 | 1,417,000 | 495 |
| 2006-10-30 | 98 | 98 | 97 | 97 | 1,387,000 | 485 |
| 2006-10-27 | 101 | 101 | 98 | 98 | 2,102,000 | 490 |
| 2006-10-26 | 102 | 102 | 100 | 102 | 1,027,000 | 510 |
| 2006-10-25 | 101 | 102 | 100 | 102 | 1,139,000 | 510 |
| 2006-10-24 | 104 | 105 | 100 | 101 | 2,944,000 | 505 |
| 2006-10-23 | 102 | 104 | 101 | 103 | 2,728,000 | 515 |
| 2006-10-20 | 101 | 103 | 100 | 102 | 2,456,000 | 510 |
| 2006-10-19 | 102 | 102 | 100 | 100 | 1,006,000 | 500 |
| 2006-10-18 | 100 | 101 | 99 | 101 | 979,000 | 505 |
| 2006-10-17 | 102 | 102 | 100 | 101 | 1,195,000 | 505 |
| 2006-10-16 | 98 | 101 | 98 | 100 | 2,107,000 | 500 |
| 2006-10-13 | 96 | 98 | 94 | 96 | 1,740,000 | 480 |
| 2006-10-12 | 91 | 95 | 91 | 93 | 1,621,000 | 465 |
| 2006-10-11 | 97 | 98 | 93 | 93 | 2,558,000 | 465 |
| 2006-10-10 | 97 | 100 | 97 | 97 | 1,161,000 | 485 |
| 2006-10-06 | 100 | 100 | 98 | 98 | 952,000 | 490 |
| 2006-10-05 | 101 | 101 | 100 | 101 | 969,000 | 505 |
| 2006-10-04 | 103 | 104 | 99 | 99 | 1,473,000 | 495 |
| 2006-10-03 | 102 | 104 | 101 | 103 | 1,872,000 | 515 |
| 2006-10-02 | 101 | 106 | 101 | 104 | 4,279,000 | 520 |
| 2006-09-29 | 100 | 101 | 98 | 99 | 1,820,000 | 495 |
| 2006-09-28 | 100 | 100 | 98 | 98 | 958,000 | 490 |
| 2006-09-27 | 95 | 98 | 95 | 98 | 1,217,000 | 490 |
| 2006-09-26 | 99 | 99 | 93 | 94 | 1,217,000 | 470 |
| 2006-09-25 | 98 | 99 | 97 | 97 | 746,000 | 485 |
| 2006-09-22 | 96 | 99 | 96 | 97 | 958,000 | 485 |
| 2006-09-21 | 98 | 99 | 95 | 97 | 2,091,000 | 485 |
| 2006-09-20 | 100 | 100 | 97 | 98 | 2,235,000 | 490 |
| 2006-09-19 | 100 | 103 | 100 | 100 | 1,276,000 | 500 |
| 2006-09-15 | 98 | 101 | 98 | 99 | 2,791,000 | 495 |
| 2006-09-14 | 103 | 104 | 99 | 100 | 3,156,000 | 500 |
| 2006-09-13 | 109 | 110 | 102 | 103 | 4,270,000 | 515 |
| 2006-09-12 | 112 | 112 | 108 | 108 | 2,469,000 | 540 |
| 2006-09-11 | 114 | 115 | 111 | 111 | 2,398,000 | 555 |
| 2006-09-08 | 111 | 114 | 111 | 113 | 3,445,000 | 565 |
| 2006-09-07 | 110 | 113 | 110 | 111 | 1,688,000 | 555 |
| 2006-09-06 | 113 | 116 | 111 | 111 | 4,687,000 | 555 |
| 2006-09-05 | 111 | 114 | 110 | 113 | 2,989,000 | 565 |
| 2006-09-04 | 111 | 113 | 110 | 111 | 2,578,000 | 555 |
| 2006-09-01 | 110 | 111 | 109 | 109 | 1,265,000 | 545 |
| 2006-08-31 | 110 | 112 | 109 | 110 | 2,620,000 | 550 |
| 2006-08-30 | 110 | 111 | 108 | 110 | 1,203,000 | 550 |
| 2006-08-29 | 110 | 111 | 109 | 111 | 1,297,000 | 555 |
| 2006-08-28 | 111 | 112 | 108 | 109 | 2,385,000 | 545 |
| 2006-08-25 | 114 | 117 | 111 | 113 | 6,177,000 | 565 |
| 2006-08-24 | 110 | 116 | 109 | 115 | 9,735,000 | 575 |
| 2006-08-23 | 112 | 112 | 109 | 110 | 2,017,000 | 550 |
| 2006-08-22 | 110 | 112 | 109 | 112 | 1,662,000 | 560 |
| 2006-08-21 | 111 | 112 | 109 | 110 | 1,717,000 | 550 |
| 2006-08-18 | 108 | 110 | 106 | 110 | 3,576,000 | 550 |
| 2006-08-17 | 113 | 114 | 108 | 108 | 11,018,000 | 540 |
| 2006-08-16 | 102 | 109 | 101 | 109 | 12,544,000 | 545 |
| 2006-08-15 | 100 | 102 | 99 | 100 | 8,835,000 | 500 |
| 2006-08-14 | 96 | 101 | 96 | 100 | 2,318,000 | 500 |
| 2006-08-11 | 101 | 103 | 97 | 98 | 4,117,000 | 490 |
| 2006-08-10 | 97 | 102 | 97 | 100 | 2,324,000 | 500 |
| 2006-08-09 | 95 | 98 | 95 | 98 | 1,152,000 | 490 |
| 2006-08-08 | 96 | 98 | 93 | 96 | 2,760,000 | 480 |
| 2006-08-07 | 101 | 101 | 96 | 96 | 2,345,000 | 480 |
| 2006-08-04 | 104 | 105 | 100 | 101 | 2,366,000 | 505 |
| 2006-08-03 | 102 | 106 | 102 | 103 | 3,789,000 | 515 |
| 2006-08-02 | 96 | 102 | 95 | 101 | 3,510,000 | 505 |
| 2006-08-01 | 95 | 99 | 95 | 96 | 1,845,000 | 480 |
| 2006-07-31 | 98 | 98 | 95 | 97 | 2,653,000 | 485 |
| 2006-07-28 | 91 | 95 | 89 | 95 | 2,901,000 | 475 |
| 2006-07-27 | 88 | 91 | 85 | 91 | 3,476,000 | 455 |
| 2006-07-26 | 93 | 94 | 88 | 88 | 2,787,000 | 440 |
| 2006-07-25 | 97 | 98 | 93 | 93 | 1,601,000 | 465 |
| 2006-07-24 | 94 | 95 | 93 | 94 | 1,185,000 | 470 |
| 2006-07-21 | 96 | 97 | 94 | 97 | 3,472,000 | 485 |
| 2006-07-20 | 97 | 99 | 94 | 99 | 5,246,000 | 495 |
| 2006-07-19 | 91 | 93 | 88 | 90 | 4,538,000 | 450 |
| 2006-07-18 | 97 | 99 | 90 | 91 | 6,883,000 | 455 |
| 2006-07-14 | 105 | 107 | 101 | 101 | 3,688,000 | 505 |
| 2006-07-13 | 106 | 110 | 105 | 109 | 3,340,000 | 545 |
| 2006-07-12 | 110 | 110 | 107 | 108 | 2,352,000 | 540 |
| 2006-07-11 | 113 | 114 | 108 | 110 | 5,714,000 | 550 |
| 2006-07-10 | 109 | 113 | 108 | 110 | 4,645,000 | 550 |
| 2006-07-07 | 118 | 118 | 111 | 113 | 3,754,000 | 565 |
| 2006-07-06 | 118 | 120 | 116 | 117 | 3,572,000 | 585 |
| 2006-07-05 | 122 | 122 | 120 | 120 | 5,023,000 | 600 |
| 2006-07-04 | 122 | 126 | 122 | 124 | 10,915,000 | 620 |
| 2006-07-03 | 120 | 122 | 119 | 120 | 3,081,000 | 600 |
| 2006-06-30 | 123 | 124 | 119 | 121 | 1,883,000 | 605 |
| 2006-06-29 | 122 | 122 | 119 | 121 | 1,873,000 | 605 |
| 2006-06-28 | 121 | 123 | 120 | 121 | 2,581,000 | 605 |
| 2006-06-27 | 124 | 125 | 123 | 124 | 1,967,000 | 620 |
| 2006-06-26 | 124 | 124 | 121 | 123 | 2,566,000 | 615 |
| 2006-06-23 | 121 | 124 | 121 | 124 | 2,142,000 | 620 |
| 2006-06-22 | 124 | 125 | 121 | 124 | 3,072,000 | 620 |
| 2006-06-21 | 126 | 126 | 118 | 120 | 4,186,000 | 600 |
| 2006-06-20 | 128 | 129 | 124 | 126 | 5,797,000 | 630 |
| 2006-06-19 | 125 | 129 | 124 | 129 | 7,232,000 | 645 |
| 2006-06-16 | 124 | 127 | 121 | 124 | 11,168,000 | 620 |
| 2006-06-15 | 118 | 123 | 116 | 118 | 9,230,000 | 590 |
| 2006-06-14 | 112 | 116 | 109 | 114 | 8,483,000 | 570 |
| 2006-06-13 | 113 | 120 | 111 | 112 | 8,131,000 | 560 |
| 2006-06-12 | 110 | 117 | 108 | 115 | 6,107,000 | 575 |
| 2006-06-09 | 111 | 114 | 105 | 110 | 8,178,000 | 550 |
| 2006-06-08 | 112 | 112 | 106 | 107 | 6,934,000 | 535 |
| 2006-06-07 | 113 | 119 | 111 | 115 | 10,735,000 | 575 |
| 2006-06-06 | 110 | 113 | 109 | 111 | 3,957,000 | 555 |
| 2006-06-05 | 115 | 117 | 113 | 115 | 4,189,000 | 575 |
| 2006-06-02 | 119 | 122 | 106 | 117 | 7,325,000 | 585 |
| 2006-06-01 | 124 | 127 | 118 | 119 | 3,674,000 | 595 |
| 2006-05-31 | 120 | 123 | 119 | 119 | 3,553,000 | 595 |
| 2006-05-30 | 134 | 134 | 125 | 125 | 4,585,000 | 625 |
| 2006-05-29 | 135 | 138 | 130 | 136 | 4,330,000 | 680 |
| 2006-05-26 | 141 | 143 | 139 | 140 | 1,523,000 | 700 |
| 2006-05-25 | 141 | 145 | 140 | 142 | 1,520,000 | 710 |
| 2006-05-24 | 142 | 144 | 138 | 141 | 2,723,000 | 705 |
| 2006-05-23 | 145 | 147 | 141 | 141 | 2,504,000 | 705 |
| 2006-05-22 | 153 | 157 | 149 | 150 | 3,294,000 | 750 |
| 2006-05-19 | 154 | 155 | 147 | 152 | 3,344,000 | 760 |
| 2006-05-18 | 148 | 159 | 147 | 157 | 2,298,000 | 785 |
| 2006-05-17 | 164 | 166 | 152 | 158 | 2,177,000 | 790 |
| 2006-05-16 | 167 | 170 | 160 | 164 | 1,384,000 | 820 |
| 2006-05-15 | 167 | 170 | 165 | 168 | 784,000 | 840 |
| 2006-05-12 | 166 | 172 | 162 | 172 | 2,003,000 | 860 |
| 2006-05-11 | 175 | 176 | 168 | 169 | 1,694,000 | 845 |
| 2006-05-10 | 176 | 177 | 174 | 176 | 1,720,000 | 880 |
| 2006-05-09 | 176 | 177 | 172 | 177 | 2,124,000 | 885 |
| 2006-05-08 | 181 | 182 | 175 | 176 | 2,791,000 | 880 |
| 2006-05-02 | 174 | 178 | 173 | 178 | 1,095,000 | 890 |
| 2006-05-01 | 178 | 180 | 177 | 177 | 597,000 | 885 |
| 2006-04-28 | 178 | 179 | 174 | 178 | 1,238,000 | 890 |
| 2006-04-27 | 181 | 182 | 179 | 179 | 757,000 | 895 |
| 2006-04-26 | 183 | 185 | 180 | 182 | 655,000 | 910 |
| 2006-04-25 | 182 | 183 | 179 | 182 | 669,000 | 910 |
| 2006-04-24 | 183 | 185 | 180 | 180 | 1,288,000 | 900 |
| 2006-04-21 | 186 | 188 | 185 | 187 | 1,017,000 | 935 |
| 2006-04-20 | 188 | 188 | 185 | 187 | 1,365,000 | 935 |
| 2006-04-19 | 194 | 194 | 187 | 188 | 1,015,000 | 940 |
| 2006-04-18 | 186 | 190 | 186 | 190 | 913,000 | 950 |
| 2006-04-17 | 194 | 195 | 186 | 186 | 2,280,000 | 930 |
| 2006-04-14 | 197 | 197 | 193 | 195 | 917,000 | 975 |
| 2006-04-13 | 197 | 198 | 195 | 196 | 933,000 | 980 |
| 2006-04-12 | 198 | 198 | 195 | 196 | 1,331,000 | 980 |
| 2006-04-11 | 196 | 198 | 195 | 197 | 926,000 | 985 |
| 2006-04-10 | 194 | 196 | 194 | 196 | 696,000 | 980 |
| 2006-04-07 | 198 | 198 | 196 | 196 | 830,000 | 980 |
| 2006-04-06 | 198 | 200 | 197 | 198 | 770,000 | 990 |
| 2006-04-05 | 203 | 203 | 198 | 198 | 1,571,000 | 990 |
| 2006-04-04 | 203 | 204 | 200 | 202 | 2,943,000 | 1,010 |
| 2006-04-03 | 202 | 205 | 201 | 203 | 2,281,000 | 1,015 |
| 2006-03-31 | 203 | 203 | 201 | 202 | 682,000 | 1,010 |
| 2006-03-30 | 204 | 205 | 202 | 202 | 1,775,000 | 1,010 |
| 2006-03-29 | 198 | 204 | 196 | 203 | 2,425,000 | 1,015 |
| 2006-03-28 | 195 | 201 | 193 | 198 | 1,695,000 | 990 |
| 2006-03-27 | 196 | 196 | 193 | 195 | 811,000 | 975 |
| 2006-03-24 | 196 | 197 | 193 | 196 | 1,089,000 | 980 |
| 2006-03-23 | 200 | 202 | 195 | 195 | 1,404,000 | 975 |
| 2006-03-22 | 198 | 201 | 197 | 198 | 1,931,000 | 990 |
| 2006-03-20 | 197 | 199 | 196 | 197 | 1,978,000 | 985 |
| 2006-03-17 | 193 | 198 | 190 | 196 | 2,117,000 | 980 |
| 2006-03-16 | 196 | 196 | 190 | 192 | 1,483,000 | 960 |
| 2006-03-15 | 195 | 195 | 192 | 195 | 1,311,000 | 975 |
| 2006-03-14 | 195 | 196 | 192 | 194 | 1,205,000 | 970 |
| 2006-03-13 | 197 | 198 | 194 | 196 | 1,468,000 | 980 |
| 2006-03-10 | 192 | 196 | 189 | 194 | 1,891,000 | 970 |
| 2006-03-09 | 185 | 194 | 185 | 193 | 1,728,000 | 965 |
| 2006-03-08 | 184 | 186 | 183 | 183 | 1,039,000 | 915 |
| 2006-03-07 | 185 | 186 | 183 | 186 | 800,000 | 930 |
| 2006-03-06 | 186 | 187 | 182 | 186 | 1,524,000 | 930 |
| 2006-03-03 | 183 | 188 | 182 | 184 | 1,377,000 | 920 |
| 2006-03-02 | 196 | 198 | 188 | 188 | 1,871,000 | 940 |
| 2006-03-01 | 194 | 197 | 192 | 192 | 1,766,000 | 960 |
| 2006-02-28 | 206 | 206 | 199 | 201 | 1,992,000 | 1,005 |
| 2006-02-27 | 205 | 206 | 202 | 206 | 2,519,000 | 1,030 |
| 2006-02-24 | 196 | 201 | 193 | 201 | 2,638,000 | 1,005 |
| 2006-02-23 | 193 | 203 | 190 | 199 | 4,349,000 | 995 |
| 2006-02-22 | 185 | 188 | 182 | 185 | 2,931,000 | 925 |
| 2006-02-21 | 173 | 183 | 173 | 183 | 3,660,000 | 915 |
| 2006-02-20 | 180 | 184 | 164 | 171 | 4,192,000 | 855 |
| 2006-02-17 | 198 | 202 | 189 | 189 | 2,722,000 | 945 |
| 2006-02-16 | 199 | 203 | 196 | 198 | 2,045,000 | 990 |
| 2006-02-15 | 212 | 213 | 201 | 202 | 1,787,000 | 1,010 |
| 2006-02-14 | 197 | 208 | 190 | 207 | 3,616,000 | 1,035 |
| 2006-02-13 | 215 | 215 | 201 | 202 | 3,501,000 | 1,010 |
| 2006-02-10 | 223 | 224 | 210 | 216 | 3,840,000 | 1,080 |
| 2006-02-09 | 231 | 233 | 223 | 223 | 2,723,000 | 1,115 |
| 2006-02-08 | 234 | 237 | 225 | 225 | 5,615,000 | 1,125 |
| 2006-02-07 | 227 | 240 | 226 | 237 | 7,669,000 | 1,185 |
| 2006-02-06 | 226 | 228 | 222 | 225 | 2,175,000 | 1,125 |
| 2006-02-03 | 225 | 230 | 224 | 226 | 1,445,000 | 1,130 |
| 2006-02-02 | 230 | 235 | 227 | 228 | 2,165,000 | 1,140 |
| 2006-02-01 | 230 | 235 | 226 | 226 | 4,730,000 | 1,130 |
| 2006-01-31 | 227 | 230 | 226 | 230 | 1,859,000 | 1,150 |
| 2006-01-30 | 230 | 230 | 226 | 228 | 2,141,000 | 1,140 |
| 2006-01-27 | 227 | 228 | 222 | 226 | 2,946,000 | 1,130 |
| 2006-01-26 | 219 | 223 | 218 | 223 | 3,208,000 | 1,115 |
| 2006-01-25 | 216 | 220 | 215 | 216 | 2,133,000 | 1,080 |
| 2006-01-24 | 212 | 216 | 212 | 214 | 1,950,000 | 1,070 |
| 2006-01-23 | 209 | 217 | 207 | 208 | 3,957,000 | 1,040 |
| 2006-01-20 | 224 | 224 | 216 | 219 | 3,766,000 | 1,095 |
| 2006-01-19 | 200 | 221 | 200 | 217 | 4,457,000 | 1,085 |
| 2006-01-18 | 223 | 224 | 185 | 205 | 8,145,000 | 1,025 |
| 2006-01-17 | 230 | 240 | 221 | 223 | 5,219,000 | 1,115 |
| 2006-01-16 | 237 | 242 | 236 | 239 | 5,025,000 | 1,195 |
| 2006-01-13 | 234 | 237 | 233 | 235 | 3,420,000 | 1,175 |
| 2006-01-12 | 243 | 244 | 234 | 235 | 7,367,000 | 1,175 |
| 2006-01-11 | 235 | 242 | 233 | 240 | 17,178,000 | 1,200 |
| 2006-01-10 | 235 | 235 | 227 | 230 | 4,040,000 | 1,150 |
| 2006-01-06 | 230 | 235 | 225 | 231 | 7,018,000 | 1,155 |
| 2006-01-05 | 221 | 232 | 220 | 232 | 8,716,000 | 1,160 |
| 2006-01-04 | 223 | 223 | 219 | 220 | 2,273,000 | 1,100 |
分割・併合履歴 ： [2012-09-26]1株→0.2株