1890 東洋建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 40 | 42 | 40 | 42 | 651,000 | 210 |
| 2008-12-29 | 41 | 41 | 39 | 40 | 844,000 | 200 |
| 2008-12-26 | 42 | 42 | 40 | 41 | 1,013,000 | 205 |
| 2008-12-25 | 39 | 42 | 38 | 42 | 1,377,000 | 210 |
| 2008-12-24 | 40 | 42 | 38 | 39 | 3,089,000 | 195 |
| 2008-12-22 | 42 | 43 | 41 | 41 | 1,774,000 | 205 |
| 2008-12-19 | 44 | 44 | 42 | 42 | 1,781,000 | 210 |
| 2008-12-18 | 43 | 45 | 43 | 45 | 2,691,000 | 225 |
| 2008-12-17 | 46 | 48 | 42 | 44 | 7,016,000 | 220 |
| 2008-12-16 | 45 | 47 | 43 | 44 | 11,939,000 | 220 |
| 2008-12-15 | 38 | 43 | 37 | 40 | 7,395,000 | 200 |
| 2008-12-12 | 38 | 38 | 36 | 37 | 2,761,000 | 185 |
| 2008-12-11 | 36 | 38 | 35 | 38 | 1,563,000 | 190 |
| 2008-12-10 | 34 | 37 | 33 | 35 | 3,430,000 | 175 |
| 2008-12-09 | 33 | 34 | 33 | 33 | 1,351,000 | 165 |
| 2008-12-08 | 33 | 34 | 32 | 33 | 1,117,000 | 165 |
| 2008-12-05 | 33 | 33 | 32 | 33 | 2,082,000 | 165 |
| 2008-12-04 | 34 | 35 | 33 | 33 | 1,157,000 | 165 |
| 2008-12-03 | 34 | 35 | 33 | 33 | 1,280,000 | 165 |
| 2008-12-02 | 34 | 35 | 33 | 33 | 1,406,000 | 165 |
| 2008-12-01 | 37 | 37 | 34 | 35 | 1,146,000 | 175 |
| 2008-11-28 | 36 | 37 | 36 | 37 | 811,000 | 185 |
| 2008-11-27 | 38 | 38 | 36 | 37 | 840,000 | 185 |
| 2008-11-26 | 37 | 38 | 36 | 38 | 982,000 | 190 |
| 2008-11-25 | 38 | 38 | 36 | 38 | 1,348,000 | 190 |
| 2008-11-21 | 35 | 37 | 34 | 36 | 2,470,000 | 180 |
| 2008-11-20 | 37 | 38 | 36 | 36 | 1,908,000 | 180 |
| 2008-11-19 | 39 | 40 | 38 | 38 | 1,506,000 | 190 |
| 2008-11-18 | 38 | 39 | 38 | 39 | 845,000 | 195 |
| 2008-11-17 | 39 | 40 | 38 | 38 | 1,151,000 | 190 |
| 2008-11-14 | 40 | 40 | 38 | 40 | 2,126,000 | 200 |
| 2008-11-13 | 37 | 39 | 36 | 39 | 2,114,000 | 195 |
| 2008-11-12 | 38 | 39 | 37 | 38 | 1,161,000 | 190 |
| 2008-11-11 | 40 | 40 | 38 | 38 | 1,428,000 | 190 |
| 2008-11-10 | 40 | 42 | 39 | 40 | 2,843,000 | 200 |
| 2008-11-07 | 37 | 39 | 36 | 39 | 2,165,000 | 195 |
| 2008-11-06 | 39 | 41 | 38 | 39 | 3,295,000 | 195 |
| 2008-11-05 | 39 | 43 | 39 | 42 | 4,600,000 | 210 |
| 2008-11-04 | 36 | 37 | 35 | 37 | 1,449,000 | 185 |
| 2008-10-31 | 36 | 36 | 35 | 35 | 1,369,000 | 175 |
| 2008-10-30 | 33 | 36 | 33 | 36 | 2,196,000 | 180 |
| 2008-10-29 | 34 | 36 | 33 | 34 | 2,345,000 | 170 |
| 2008-10-28 | 31 | 33 | 30 | 33 | 1,952,000 | 165 |
| 2008-10-27 | 33 | 34 | 32 | 32 | 1,428,000 | 160 |
| 2008-10-24 | 34 | 35 | 33 | 33 | 1,135,000 | 165 |
| 2008-10-23 | 34 | 35 | 32 | 35 | 1,953,000 | 175 |
| 2008-10-22 | 35 | 36 | 34 | 34 | 974,000 | 170 |
| 2008-10-21 | 36 | 37 | 35 | 36 | 1,657,000 | 180 |
| 2008-10-20 | 33 | 35 | 32 | 35 | 2,152,000 | 175 |
| 2008-10-17 | 36 | 36 | 33 | 33 | 1,754,000 | 165 |
| 2008-10-16 | 33 | 35 | 32 | 33 | 2,157,000 | 165 |
| 2008-10-15 | 36 | 37 | 35 | 37 | 1,598,000 | 185 |
| 2008-10-14 | 37 | 38 | 34 | 37 | 4,737,000 | 185 |
| 2008-10-10 | 27 | 29 | 26 | 29 | 2,589,000 | 145 |
| 2008-10-09 | 27 | 30 | 27 | 29 | 2,807,000 | 145 |
| 2008-10-08 | 30 | 31 | 27 | 29 | 3,948,000 | 145 |
| 2008-10-07 | 26 | 32 | 26 | 32 | 6,181,000 | 160 |
| 2008-10-06 | 36 | 36 | 31 | 32 | 5,043,000 | 160 |
| 2008-10-03 | 39 | 39 | 37 | 38 | 2,029,000 | 190 |
| 2008-10-02 | 42 | 42 | 39 | 39 | 2,110,000 | 195 |
| 2008-10-01 | 42 | 42 | 41 | 42 | 1,352,000 | 210 |
| 2008-09-30 | 39 | 42 | 38 | 41 | 1,868,000 | 205 |
| 2008-09-29 | 43 | 45 | 42 | 42 | 1,714,000 | 210 |
| 2008-09-26 | 44 | 47 | 43 | 43 | 3,646,000 | 215 |
| 2008-09-25 | 43 | 45 | 42 | 44 | 1,886,000 | 220 |
| 2008-09-24 | 43 | 43 | 42 | 43 | 1,522,000 | 215 |
| 2008-09-22 | 44 | 45 | 43 | 44 | 2,103,000 | 220 |
| 2008-09-19 | 43 | 43 | 41 | 42 | 3,335,000 | 210 |
| 2008-09-18 | 39 | 42 | 39 | 41 | 1,912,000 | 205 |
| 2008-09-17 | 40 | 43 | 39 | 41 | 2,312,000 | 205 |
| 2008-09-16 | 37 | 40 | 36 | 39 | 2,292,000 | 195 |
| 2008-09-12 | 41 | 42 | 40 | 41 | 2,320,000 | 205 |
| 2008-09-11 | 41 | 41 | 39 | 41 | 1,610,000 | 205 |
| 2008-09-10 | 40 | 41 | 38 | 40 | 2,200,000 | 200 |
| 2008-09-09 | 43 | 43 | 41 | 41 | 2,118,000 | 205 |
| 2008-09-08 | 40 | 44 | 40 | 42 | 3,695,000 | 210 |
| 2008-09-05 | 33 | 39 | 32 | 39 | 4,615,000 | 195 |
| 2008-09-04 | 42 | 43 | 41 | 43 | 2,641,000 | 215 |
| 2008-09-03 | 43 | 43 | 42 | 42 | 2,035,000 | 210 |
| 2008-09-02 | 45 | 46 | 43 | 43 | 2,170,000 | 215 |
| 2008-09-01 | 47 | 47 | 45 | 45 | 1,626,000 | 225 |
| 2008-08-29 | 47 | 48 | 46 | 47 | 1,237,000 | 235 |
| 2008-08-28 | 47 | 48 | 46 | 47 | 2,262,000 | 235 |
| 2008-08-27 | 48 | 48 | 46 | 47 | 1,826,000 | 235 |
| 2008-08-26 | 46 | 48 | 46 | 48 | 1,924,000 | 240 |
| 2008-08-25 | 47 | 48 | 47 | 47 | 2,244,000 | 235 |
| 2008-08-22 | 45 | 47 | 45 | 46 | 1,530,000 | 230 |
| 2008-08-21 | 47 | 48 | 45 | 47 | 2,861,000 | 235 |
| 2008-08-20 | 44 | 46 | 44 | 46 | 2,307,000 | 230 |
| 2008-08-19 | 43 | 45 | 43 | 45 | 1,562,000 | 225 |
| 2008-08-18 | 43 | 45 | 42 | 45 | 2,174,000 | 225 |
| 2008-08-15 | 42 | 43 | 41 | 42 | 1,945,000 | 210 |
| 2008-08-14 | 45 | 46 | 42 | 42 | 2,956,000 | 210 |
| 2008-08-13 | 46 | 47 | 45 | 46 | 2,239,000 | 230 |
| 2008-08-12 | 48 | 49 | 46 | 46 | 1,489,000 | 230 |
| 2008-08-11 | 49 | 50 | 47 | 47 | 2,674,000 | 235 |
| 2008-08-08 | 47 | 48 | 45 | 48 | 1,745,000 | 240 |
| 2008-08-07 | 50 | 50 | 48 | 48 | 1,777,000 | 240 |
| 2008-08-06 | 48 | 50 | 47 | 50 | 3,977,000 | 250 |
| 2008-08-05 | 45 | 47 | 45 | 46 | 2,738,000 | 230 |
| 2008-08-04 | 50 | 50 | 44 | 44 | 6,349,000 | 220 |
| 2008-08-01 | 54 | 54 | 50 | 51 | 3,262,000 | 255 |
| 2008-07-31 | 56 | 56 | 54 | 55 | 1,734,000 | 275 |
| 2008-07-30 | 55 | 56 | 54 | 56 | 1,558,000 | 280 |
| 2008-07-29 | 55 | 55 | 54 | 54 | 2,552,000 | 270 |
| 2008-07-28 | 56 | 57 | 55 | 55 | 1,113,000 | 275 |
| 2008-07-25 | 57 | 57 | 56 | 57 | 1,837,000 | 285 |
| 2008-07-24 | 57 | 58 | 56 | 58 | 2,735,000 | 290 |
| 2008-07-23 | 57 | 58 | 55 | 56 | 4,470,000 | 280 |
| 2008-07-22 | 57 | 59 | 53 | 55 | 3,452,000 | 275 |
| 2008-07-18 | 61 | 61 | 58 | 58 | 1,457,000 | 290 |
| 2008-07-17 | 59 | 61 | 58 | 60 | 2,660,000 | 300 |
| 2008-07-16 | 57 | 58 | 57 | 58 | 1,448,000 | 290 |
| 2008-07-15 | 60 | 60 | 57 | 58 | 3,568,000 | 290 |
| 2008-07-14 | 61 | 62 | 60 | 60 | 2,194,000 | 300 |
| 2008-07-11 | 61 | 63 | 60 | 62 | 2,254,000 | 310 |
| 2008-07-10 | 60 | 63 | 59 | 61 | 3,352,000 | 305 |
| 2008-07-09 | 62 | 62 | 60 | 61 | 2,172,000 | 305 |
| 2008-07-08 | 62 | 63 | 60 | 60 | 3,169,000 | 300 |
| 2008-07-07 | 63 | 64 | 62 | 63 | 1,724,000 | 315 |
| 2008-07-04 | 64 | 65 | 62 | 64 | 3,329,000 | 320 |
| 2008-07-03 | 63 | 65 | 61 | 64 | 4,295,000 | 320 |
| 2008-07-02 | 68 | 68 | 65 | 66 | 3,782,000 | 330 |
| 2008-07-01 | 70 | 72 | 66 | 67 | 5,776,000 | 335 |
| 2008-06-30 | 71 | 72 | 70 | 70 | 1,877,000 | 350 |
| 2008-06-27 | 70 | 73 | 70 | 71 | 3,999,000 | 355 |
| 2008-06-26 | 75 | 77 | 74 | 74 | 3,524,000 | 370 |
| 2008-06-25 | 77 | 77 | 72 | 75 | 7,888,000 | 375 |
| 2008-06-24 | 73 | 78 | 73 | 77 | 7,891,000 | 385 |
| 2008-06-23 | 72 | 74 | 70 | 73 | 2,832,000 | 365 |
| 2008-06-20 | 76 | 76 | 73 | 73 | 2,080,000 | 365 |
| 2008-06-19 | 77 | 78 | 74 | 75 | 4,562,000 | 375 |
| 2008-06-18 | 75 | 79 | 75 | 78 | 8,803,000 | 390 |
| 2008-06-17 | 73 | 75 | 72 | 74 | 3,537,000 | 370 |
| 2008-06-16 | 75 | 76 | 72 | 72 | 5,173,000 | 360 |
| 2008-06-13 | 75 | 77 | 72 | 73 | 5,136,000 | 365 |
| 2008-06-12 | 74 | 75 | 73 | 74 | 3,701,000 | 370 |
| 2008-06-11 | 76 | 77 | 74 | 76 | 4,280,000 | 380 |
| 2008-06-10 | 80 | 82 | 75 | 75 | 5,370,000 | 375 |
| 2008-06-09 | 78 | 82 | 77 | 79 | 5,549,000 | 395 |
| 2008-06-06 | 83 | 85 | 80 | 82 | 13,211,000 | 410 |
| 2008-06-05 | 75 | 84 | 74 | 84 | 18,617,000 | 420 |
| 2008-06-04 | 72 | 76 | 72 | 76 | 4,324,000 | 380 |
| 2008-06-03 | 73 | 74 | 72 | 72 | 2,592,000 | 360 |
| 2008-06-02 | 75 | 76 | 73 | 74 | 1,763,000 | 370 |
| 2008-05-30 | 75 | 75 | 73 | 75 | 3,520,000 | 375 |
| 2008-05-29 | 73 | 76 | 72 | 74 | 4,486,000 | 370 |
| 2008-05-28 | 76 | 76 | 72 | 72 | 3,334,000 | 360 |
| 2008-05-27 | 74 | 77 | 73 | 74 | 6,561,000 | 370 |
| 2008-05-26 | 72 | 75 | 71 | 73 | 4,082,000 | 365 |
| 2008-05-23 | 74 | 75 | 71 | 71 | 3,287,000 | 355 |
| 2008-05-22 | 72 | 74 | 70 | 73 | 3,502,000 | 365 |
| 2008-05-21 | 73 | 75 | 72 | 73 | 3,132,000 | 365 |
| 2008-05-20 | 77 | 79 | 74 | 75 | 5,689,000 | 375 |
| 2008-05-19 | 73 | 76 | 72 | 76 | 5,040,000 | 380 |
| 2008-05-16 | 72 | 73 | 70 | 72 | 3,329,000 | 360 |
| 2008-05-15 | 72 | 74 | 71 | 72 | 9,037,000 | 360 |
| 2008-05-14 | 68 | 69 | 66 | 68 | 1,697,000 | 340 |
| 2008-05-13 | 66 | 68 | 65 | 67 | 3,357,000 | 335 |
| 2008-05-12 | 65 | 66 | 65 | 66 | 747,000 | 330 |
| 2008-05-09 | 68 | 68 | 65 | 65 | 2,007,000 | 325 |
| 2008-05-08 | 70 | 71 | 67 | 67 | 6,968,000 | 335 |
| 2008-05-07 | 66 | 66 | 64 | 65 | 1,767,000 | 325 |
| 2008-05-02 | 66 | 66 | 63 | 65 | 2,254,000 | 325 |
| 2008-05-01 | 66 | 69 | 64 | 65 | 8,455,000 | 325 |
| 2008-04-30 | 62 | 64 | 61 | 63 | 2,295,000 | 315 |
| 2008-04-28 | 62 | 63 | 62 | 62 | 627,000 | 310 |
| 2008-04-25 | 62 | 63 | 61 | 62 | 1,214,000 | 310 |
| 2008-04-24 | 63 | 64 | 61 | 62 | 1,070,000 | 310 |
| 2008-04-23 | 63 | 64 | 62 | 63 | 1,322,000 | 315 |
| 2008-04-22 | 61 | 64 | 60 | 64 | 3,301,000 | 320 |
| 2008-04-21 | 61 | 62 | 60 | 60 | 1,311,000 | 300 |
| 2008-04-18 | 62 | 62 | 60 | 61 | 620,000 | 305 |
| 2008-04-17 | 61 | 62 | 60 | 62 | 1,542,000 | 310 |
| 2008-04-16 | 59 | 61 | 59 | 60 | 1,490,000 | 300 |
| 2008-04-15 | 60 | 60 | 58 | 59 | 1,098,000 | 295 |
| 2008-04-14 | 60 | 61 | 60 | 60 | 836,000 | 300 |
| 2008-04-11 | 61 | 62 | 60 | 61 | 1,310,000 | 305 |
| 2008-04-10 | 61 | 62 | 61 | 61 | 703,000 | 305 |
| 2008-04-09 | 63 | 63 | 61 | 62 | 1,334,000 | 310 |
| 2008-04-08 | 63 | 64 | 62 | 63 | 691,000 | 315 |
| 2008-04-07 | 63 | 64 | 62 | 64 | 992,000 | 320 |
| 2008-04-04 | 64 | 64 | 63 | 63 | 674,000 | 315 |
| 2008-04-03 | 65 | 65 | 63 | 65 | 1,197,000 | 325 |
| 2008-04-02 | 65 | 66 | 63 | 65 | 2,137,000 | 325 |
| 2008-04-01 | 64 | 64 | 63 | 64 | 857,000 | 320 |
| 2008-03-31 | 64 | 65 | 63 | 64 | 849,000 | 320 |
| 2008-03-28 | 64 | 65 | 63 | 65 | 973,000 | 325 |
| 2008-03-27 | 64 | 65 | 64 | 64 | 645,000 | 320 |
| 2008-03-26 | 65 | 65 | 64 | 64 | 268,000 | 320 |
| 2008-03-25 | 65 | 66 | 64 | 65 | 1,046,000 | 325 |
| 2008-03-24 | 64 | 67 | 64 | 65 | 1,328,000 | 325 |
| 2008-03-21 | 63 | 66 | 62 | 65 | 2,126,000 | 325 |
| 2008-03-19 | 65 | 66 | 63 | 66 | 1,958,000 | 330 |
| 2008-03-18 | 61 | 63 | 61 | 63 | 1,872,000 | 315 |
| 2008-03-17 | 62 | 63 | 60 | 61 | 2,426,000 | 305 |
| 2008-03-14 | 66 | 66 | 64 | 64 | 2,354,000 | 320 |
| 2008-03-13 | 67 | 67 | 65 | 65 | 1,449,000 | 325 |
| 2008-03-12 | 70 | 71 | 67 | 67 | 2,923,000 | 335 |
| 2008-03-11 | 65 | 69 | 64 | 68 | 3,594,000 | 340 |
| 2008-03-10 | 69 | 70 | 66 | 66 | 3,511,000 | 330 |
| 2008-03-07 | 71 | 73 | 70 | 70 | 3,082,000 | 350 |
| 2008-03-06 | 73 | 75 | 72 | 73 | 3,157,000 | 365 |
| 2008-03-05 | 76 | 77 | 72 | 73 | 4,590,000 | 365 |
| 2008-03-04 | 78 | 79 | 74 | 75 | 16,303,000 | 375 |
| 2008-03-03 | 71 | 75 | 69 | 73 | 6,635,000 | 365 |
| 2008-02-29 | 72 | 76 | 71 | 72 | 6,726,000 | 360 |
| 2008-02-28 | 70 | 72 | 70 | 72 | 1,167,000 | 360 |
| 2008-02-27 | 71 | 72 | 70 | 71 | 965,000 | 355 |
| 2008-02-26 | 74 | 74 | 70 | 70 | 2,103,000 | 350 |
| 2008-02-25 | 69 | 73 | 69 | 72 | 3,688,000 | 360 |
| 2008-02-22 | 69 | 70 | 68 | 68 | 1,022,000 | 340 |
| 2008-02-21 | 68 | 70 | 68 | 69 | 1,447,000 | 345 |
| 2008-02-20 | 69 | 70 | 67 | 67 | 1,573,000 | 335 |
| 2008-02-19 | 71 | 71 | 68 | 68 | 2,602,000 | 340 |
| 2008-02-18 | 71 | 72 | 70 | 70 | 2,348,000 | 350 |
| 2008-02-15 | 68 | 71 | 68 | 70 | 2,738,000 | 350 |
| 2008-02-14 | 68 | 70 | 67 | 70 | 2,866,000 | 350 |
| 2008-02-13 | 67 | 68 | 66 | 66 | 1,910,000 | 330 |
| 2008-02-12 | 66 | 68 | 65 | 66 | 2,669,000 | 330 |
| 2008-02-08 | 69 | 71 | 67 | 68 | 3,712,000 | 340 |
| 2008-02-07 | 71 | 71 | 68 | 69 | 3,125,000 | 345 |
| 2008-02-06 | 73 | 74 | 70 | 70 | 4,594,000 | 350 |
| 2008-02-05 | 74 | 76 | 73 | 76 | 2,508,000 | 380 |
| 2008-02-04 | 75 | 76 | 73 | 75 | 2,346,000 | 375 |
| 2008-02-01 | 76 | 77 | 72 | 73 | 4,189,000 | 365 |
| 2008-01-31 | 72 | 75 | 70 | 75 | 4,163,000 | 375 |
| 2008-01-30 | 72 | 76 | 71 | 73 | 7,794,000 | 365 |
| 2008-01-29 | 70 | 72 | 69 | 72 | 3,555,000 | 360 |
| 2008-01-28 | 70 | 71 | 68 | 68 | 2,531,000 | 340 |
| 2008-01-25 | 70 | 72 | 70 | 71 | 3,948,000 | 355 |
| 2008-01-24 | 67 | 69 | 67 | 69 | 3,430,000 | 345 |
| 2008-01-23 | 68 | 69 | 64 | 65 | 4,388,000 | 325 |
| 2008-01-22 | 65 | 67 | 63 | 64 | 3,581,000 | 320 |
| 2008-01-21 | 72 | 73 | 69 | 69 | 3,080,000 | 345 |
| 2008-01-18 | 65 | 74 | 65 | 74 | 4,723,000 | 370 |
| 2008-01-17 | 67 | 69 | 65 | 68 | 5,539,000 | 340 |
| 2008-01-16 | 66 | 69 | 64 | 64 | 5,358,000 | 320 |
| 2008-01-15 | 77 | 77 | 70 | 70 | 5,035,000 | 350 |
| 2008-01-11 | 84 | 85 | 77 | 77 | 4,457,000 | 385 |
| 2008-01-10 | 84 | 87 | 82 | 82 | 6,188,000 | 410 |
| 2008-01-09 | 78 | 85 | 78 | 83 | 5,126,000 | 415 |
| 2008-01-08 | 76 | 81 | 76 | 81 | 4,146,000 | 405 |
| 2008-01-07 | 75 | 78 | 75 | 78 | 2,873,000 | 390 |
| 2008-01-04 | 78 | 79 | 76 | 76 | 2,818,000 | 380 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
