1890 東洋建設(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28808280811,162,000405
2007-12-27848582821,787,000410
2007-12-26818580852,855,000425
2007-12-25828379825,318,000410
2007-12-21818177814,636,000405
2007-12-20828480802,231,000400
2007-12-19858682832,727,000415
2007-12-18828781854,169,000425
2007-12-17899083833,845,000415
2007-12-14919389922,969,000460
2007-12-13939491912,765,000455
2007-12-12909589953,860,000475
2007-12-11959692923,496,000460
2007-12-10979893954,128,000475
2007-12-07959794973,972,000485
2007-12-06959893956,100,000475
2007-12-05969691947,186,000470
2007-12-04100102969717,197,000485
2007-12-0396101939915,364,000495
2007-11-308997889515,230,000475
2007-11-298291829111,771,000455
2007-11-28808279792,110,000395
2007-11-27798078792,498,000395
2007-11-26808178802,294,000400
2007-11-22757974783,291,000390
2007-11-21798076771,641,000385
2007-11-20768173803,124,000400
2007-11-19808178781,250,000390
2007-11-16808179812,334,000405
2007-11-15848482831,884,000415
2007-11-14838581852,766,000425
2007-11-13788378792,632,000395
2007-11-12778076782,724,000390
2007-11-09858782822,088,000410
2007-11-08858783843,283,000420
2007-11-07919188891,955,000445
2007-11-06909289891,226,000445
2007-11-05959590922,304,000460
2007-11-02939791952,664,000475
2007-11-01969793941,736,000470
2007-10-31979794962,799,000480
2007-10-30939992983,889,000490
2007-10-29939492941,708,000470
2007-10-26919390921,827,000460
2007-10-25979790914,188,000455
2007-10-24949994973,256,000485
2007-10-23949592931,817,000465
2007-10-22879286913,402,000455
2007-10-19989994952,310,000475
2007-10-1893100931003,126,000500
2007-10-17949591943,403,000470
2007-10-1610010096962,069,000480
2007-10-15103103991012,432,000505
2007-10-121061061031032,278,000515
2007-10-111061081041082,350,000540
2007-10-101071081041072,851,000535
2007-10-091071091061063,000,000530
2007-10-051101101051066,482,000530
2007-10-0410311110210912,918,000545
2007-10-03100104991033,337,000515
2007-10-02103104991012,244,000505
2007-10-0198102971005,450,000500
2007-09-281061071011016,674,000505
2007-09-2710611010511011,449,000550
2007-09-2610710810010419,890,000520
2007-09-25809379936,956,000465
2007-09-21798176802,464,000400
2007-09-2081827979915,000395
2007-09-19818179811,487,000405
2007-09-18797978781,174,000390
2007-09-14798278822,287,000410
2007-09-13818278781,798,000390
2007-09-12848481812,109,000405
2007-09-11848481842,261,000420
2007-09-10848482822,495,000410
2007-09-07878886871,032,000435
2007-09-06888886871,735,000435
2007-09-05919287891,676,000445
2007-09-04899388902,875,000450
2007-09-03909188891,357,000445
2007-08-31879186901,644,000450
2007-08-30909087881,028,000440
2007-08-29858984882,354,000440
2007-08-28929388881,775,000440
2007-08-27959592921,662,000460
2007-08-24959593942,097,000470
2007-08-23929692963,550,000480
2007-08-22929389902,829,000450
2007-08-21869186912,842,000455
2007-08-20909185863,345,000430
2007-08-17959682825,471,000410
2007-08-16969791953,208,000475
2007-08-159610096971,748,000485
2007-08-1410010198981,489,000490
2007-08-139310091994,879,000495
2007-08-1010110395975,509,000485
2007-08-091021061001064,552,000530
2007-08-081051071011043,376,000520
2007-08-071111131061073,008,000535
2007-08-061091121081102,433,000550
2007-08-031131131101112,598,000555
2007-08-021141141101132,473,000565
2007-08-011121131101111,822,000555
2007-07-311171171121132,168,000565
2007-07-301081171081153,510,000575
2007-07-271091101061093,662,000545
2007-07-261171181111132,824,000565
2007-07-251131181131173,152,000585
2007-07-241171181141182,780,000590
2007-07-231151171141163,349,000580
2007-07-201211221181194,013,000595
2007-07-191261261221233,007,000615
2007-07-181261271241263,659,000630
2007-07-171301311261283,562,000640
2007-07-131301311271273,737,000635
2007-07-121341351251285,562,000640
2007-07-111301341291344,370,000670
2007-07-101351351321332,114,000665
2007-07-091341351321342,918,000670
2007-07-061331331291334,843,000665
2007-07-0513613913113317,626,000665
2007-07-0412413412413412,657,000670
2007-07-031291291221229,456,000610
2007-07-021321321281293,666,000645
2007-06-291331341311312,512,000655
2007-06-281341351321332,080,000665
2007-06-271311371301325,278,000660
2007-06-261291331251329,928,000660
2007-06-251451461341347,630,000670
2007-06-221501501461472,417,000735
2007-06-211471501461503,207,000750
2007-06-201511531481482,662,000740
2007-06-191541571491504,910,000750
2007-06-181541551521554,023,000775
2007-06-151531541501534,402,000765
2007-06-141561571521533,777,000765
2007-06-131471571461557,161,000775
2007-06-121531531471505,423,000750
2007-06-1116216415215210,342,000760
2007-06-081561591541568,235,000780
2007-06-0715716415616123,021,000805
2007-06-0615216315015840,188,000790
2007-06-051421461391467,057,000730
2007-06-041421441401415,627,000705
2007-06-011361401361394,420,000695
2007-05-311381391341353,287,000675
2007-05-301401411361375,083,000685
2007-05-291431431401403,002,000700
2007-05-281421441411434,492,000715
2007-05-251421431381405,236,000700
2007-05-241431451401446,776,000720
2007-05-2314214714214212,449,000710
2007-05-2213714213414110,850,000705
2007-05-211321381311377,080,000685
2007-05-181361381291306,511,000650
2007-05-171341361321346,295,000670
2007-05-161341371281329,033,000660
2007-05-1513713913213612,679,000680
2007-05-1414815013814021,585,000700
2007-05-1114014813714732,376,000735
2007-05-1013514413414331,754,000715
2007-05-0913413713113228,865,000660
2007-05-0812512812312612,227,000630
2007-05-071211261191248,526,000620
2007-05-021221221171203,788,000600
2007-05-011231241201204,842,000600
2007-04-2711912511912214,180,000610
2007-04-261161201141189,977,000590
2007-04-251171191151168,028,000580
2007-04-2411111811011814,542,000590
2007-04-231151151081114,997,000555
2007-04-201181191111137,243,000565
2007-04-1911912311611818,676,000590
2007-04-181081161061148,971,000570
2007-04-171091121081083,591,000540
2007-04-161121151081094,955,000545
2007-04-131181181111125,711,000560
2007-04-121181211161174,768,000585
2007-04-1111712211612010,639,000600
2007-04-1012212211311612,351,000580
2007-04-091271311211239,338,000615
2007-04-0612813312112421,911,000620
2007-04-0511613511612555,954,000625
2007-04-0412012811511743,738,000585
2007-04-0310213210112565,129,000625
2007-04-021061069710013,948,000500
2007-03-301011059910319,240,000515
2007-03-298999889918,894,000495
2007-03-28869086903,777,000450
2007-03-27898986861,392,000430
2007-03-26898988891,377,000445
2007-03-23909087892,382,000445
2007-03-22909288888,757,000440
2007-03-20868885873,145,000435
2007-03-19848683842,156,000420
2007-03-16878885854,080,000425
2007-03-159192868816,154,000440
2007-03-148588848610,280,000430
2007-03-138489848812,381,000440
2007-03-12808480834,947,000415
2007-03-09808078782,487,000390
2007-03-08778077801,201,000400
2007-03-07808177771,627,000385
2007-03-06747874782,296,000390
2007-03-05777874742,577,000370
2007-03-02798078792,170,000395
2007-03-01818277803,741,000400
2007-02-28758274805,302,000400
2007-02-27909183839,628,000415
2007-02-268189818811,130,000440
2007-02-23818278817,050,000405
2007-02-227684758210,466,000410
2007-02-21757674761,558,000380
2007-02-20747574741,059,000370
2007-02-19737573741,401,000370
2007-02-16747573731,184,000365
2007-02-15757573751,084,000375
2007-02-14747673752,796,000375
2007-02-13737573751,349,000375
2007-02-09737572751,162,000375
2007-02-08767772732,038,000365
2007-02-0776777676350,000380
2007-02-06757775761,141,000380
2007-02-05777876761,004,000380
2007-02-02787876761,519,000380
2007-02-01777976781,883,000390
2007-01-3178787676993,000380
2007-01-30798077772,060,000385
2007-01-29777976781,697,000390
2007-01-2676777577941,000385
2007-01-25797976762,033,000380
2007-01-24797977791,841,000395
2007-01-23798078791,832,000395
2007-01-22818179802,569,000400
2007-01-19808179803,513,000400
2007-01-18788178795,102,000395
2007-01-17777975774,350,000385
2007-01-16787976772,763,000385
2007-01-15767875782,478,000390
2007-01-12767874764,476,000380
2007-01-117485737629,574,000380
2007-01-10737369723,714,000360
2007-01-09707270721,772,000360
2007-01-05727270701,365,000350
2007-01-0473737071820,000355

分割・併合履歴 : [2012-09-26]1株→0.2株