1890 東洋建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 41 | 42 | 41 | 41 | 544,000 | 205 |
| 2009-12-29 | 42 | 42 | 41 | 41 | 551,000 | 205 |
| 2009-12-28 | 42 | 43 | 41 | 41 | 795,000 | 205 |
| 2009-12-25 | 42 | 42 | 41 | 41 | 800,000 | 205 |
| 2009-12-24 | 41 | 43 | 41 | 42 | 1,722,000 | 210 |
| 2009-12-22 | 42 | 42 | 41 | 41 | 1,402,000 | 205 |
| 2009-12-21 | 42 | 43 | 41 | 41 | 566,000 | 205 |
| 2009-12-18 | 42 | 43 | 41 | 43 | 1,290,000 | 215 |
| 2009-12-17 | 42 | 44 | 41 | 42 | 2,309,000 | 210 |
| 2009-12-16 | 42 | 43 | 41 | 41 | 664,000 | 205 |
| 2009-12-15 | 42 | 43 | 41 | 42 | 574,000 | 210 |
| 2009-12-14 | 43 | 43 | 41 | 43 | 566,000 | 215 |
| 2009-12-11 | 40 | 43 | 40 | 43 | 1,587,000 | 215 |
| 2009-12-10 | 42 | 42 | 40 | 41 | 621,000 | 205 |
| 2009-12-09 | 41 | 42 | 41 | 41 | 789,000 | 205 |
| 2009-12-08 | 42 | 43 | 42 | 42 | 550,000 | 210 |
| 2009-12-07 | 44 | 45 | 42 | 43 | 1,866,000 | 215 |
| 2009-12-04 | 46 | 46 | 43 | 43 | 2,070,000 | 215 |
| 2009-12-03 | 43 | 47 | 43 | 46 | 1,730,000 | 230 |
| 2009-12-02 | 42 | 44 | 42 | 43 | 1,047,000 | 215 |
| 2009-12-01 | 40 | 43 | 40 | 43 | 2,111,000 | 215 |
| 2009-11-30 | 39 | 42 | 38 | 41 | 1,943,000 | 205 |
| 2009-11-27 | 38 | 39 | 37 | 38 | 1,595,000 | 190 |
| 2009-11-26 | 39 | 40 | 39 | 39 | 654,000 | 195 |
| 2009-11-25 | 40 | 40 | 39 | 40 | 424,000 | 200 |
| 2009-11-24 | 41 | 41 | 39 | 40 | 1,058,000 | 200 |
| 2009-11-20 | 40 | 42 | 39 | 41 | 1,626,000 | 205 |
| 2009-11-19 | 39 | 39 | 38 | 39 | 1,531,000 | 195 |
| 2009-11-18 | 41 | 42 | 39 | 40 | 1,807,000 | 200 |
| 2009-11-17 | 42 | 43 | 41 | 42 | 917,000 | 210 |
| 2009-11-16 | 42 | 43 | 42 | 43 | 954,000 | 215 |
| 2009-11-13 | 44 | 44 | 42 | 43 | 1,063,000 | 215 |
| 2009-11-12 | 44 | 46 | 43 | 44 | 2,883,000 | 220 |
| 2009-11-11 | 44 | 45 | 44 | 44 | 329,000 | 220 |
| 2009-11-10 | 44 | 46 | 44 | 44 | 764,000 | 220 |
| 2009-11-09 | 44 | 45 | 44 | 44 | 619,000 | 220 |
| 2009-11-06 | 46 | 46 | 44 | 44 | 661,000 | 220 |
| 2009-11-05 | 47 | 47 | 45 | 45 | 786,000 | 225 |
| 2009-11-04 | 45 | 46 | 45 | 46 | 366,000 | 230 |
| 2009-11-02 | 45 | 46 | 44 | 45 | 953,000 | 225 |
| 2009-10-30 | 47 | 47 | 46 | 46 | 511,000 | 230 |
| 2009-10-29 | 47 | 47 | 46 | 46 | 653,000 | 230 |
| 2009-10-28 | 47 | 48 | 47 | 47 | 386,000 | 235 |
| 2009-10-27 | 48 | 49 | 47 | 47 | 744,000 | 235 |
| 2009-10-26 | 48 | 49 | 47 | 49 | 959,000 | 245 |
| 2009-10-23 | 48 | 48 | 47 | 47 | 586,000 | 235 |
| 2009-10-22 | 47 | 47 | 46 | 47 | 622,000 | 235 |
| 2009-10-21 | 47 | 48 | 47 | 48 | 529,000 | 240 |
| 2009-10-20 | 47 | 48 | 47 | 48 | 838,000 | 240 |
| 2009-10-19 | 46 | 47 | 45 | 46 | 1,221,000 | 230 |
| 2009-10-16 | 50 | 50 | 47 | 47 | 1,232,000 | 235 |
| 2009-10-15 | 50 | 50 | 49 | 50 | 577,000 | 250 |
| 2009-10-14 | 51 | 51 | 48 | 49 | 1,756,000 | 245 |
| 2009-10-13 | 48 | 50 | 48 | 49 | 1,955,000 | 245 |
| 2009-10-09 | 46 | 47 | 46 | 46 | 1,173,000 | 230 |
| 2009-10-08 | 46 | 48 | 45 | 46 | 1,565,000 | 230 |
| 2009-10-07 | 42 | 46 | 41 | 46 | 3,413,000 | 230 |
| 2009-10-06 | 41 | 42 | 40 | 42 | 1,194,000 | 210 |
| 2009-10-05 | 42 | 43 | 40 | 41 | 1,712,000 | 205 |
| 2009-10-02 | 44 | 44 | 42 | 44 | 1,941,000 | 220 |
| 2009-10-01 | 46 | 46 | 45 | 46 | 1,276,000 | 230 |
| 2009-09-30 | 47 | 49 | 46 | 47 | 2,264,000 | 235 |
| 2009-09-29 | 49 | 49 | 46 | 47 | 1,102,000 | 235 |
| 2009-09-28 | 48 | 49 | 46 | 48 | 1,503,000 | 240 |
| 2009-09-25 | 51 | 51 | 49 | 49 | 561,000 | 245 |
| 2009-09-24 | 49 | 50 | 48 | 50 | 1,017,000 | 250 |
| 2009-09-18 | 49 | 49 | 47 | 49 | 1,686,000 | 245 |
| 2009-09-17 | 50 | 51 | 49 | 50 | 675,000 | 250 |
| 2009-09-16 | 51 | 51 | 50 | 50 | 698,000 | 250 |
| 2009-09-15 | 50 | 51 | 49 | 50 | 1,487,000 | 250 |
| 2009-09-14 | 52 | 52 | 50 | 50 | 1,407,000 | 250 |
| 2009-09-11 | 53 | 54 | 51 | 52 | 1,402,000 | 260 |
| 2009-09-10 | 52 | 54 | 52 | 53 | 1,807,000 | 265 |
| 2009-09-09 | 51 | 52 | 51 | 51 | 765,000 | 255 |
| 2009-09-08 | 51 | 52 | 51 | 51 | 930,000 | 255 |
| 2009-09-07 | 53 | 53 | 50 | 51 | 2,526,000 | 255 |
| 2009-09-04 | 52 | 54 | 52 | 54 | 2,388,000 | 270 |
| 2009-09-03 | 53 | 54 | 52 | 52 | 1,159,000 | 260 |
| 2009-09-02 | 53 | 54 | 52 | 53 | 1,489,000 | 265 |
| 2009-09-01 | 55 | 55 | 52 | 54 | 2,117,000 | 270 |
| 2009-08-31 | 57 | 58 | 56 | 56 | 1,348,000 | 280 |
| 2009-08-28 | 56 | 58 | 56 | 57 | 1,610,000 | 285 |
| 2009-08-27 | 58 | 59 | 56 | 57 | 1,992,000 | 285 |
| 2009-08-26 | 58 | 60 | 58 | 59 | 1,056,000 | 295 |
| 2009-08-25 | 60 | 60 | 59 | 59 | 734,000 | 295 |
| 2009-08-24 | 59 | 60 | 58 | 59 | 1,165,000 | 295 |
| 2009-08-21 | 60 | 60 | 58 | 58 | 2,203,000 | 290 |
| 2009-08-20 | 58 | 61 | 58 | 59 | 1,534,000 | 295 |
| 2009-08-19 | 59 | 60 | 58 | 59 | 928,000 | 295 |
| 2009-08-18 | 57 | 60 | 57 | 59 | 1,882,000 | 295 |
| 2009-08-17 | 61 | 61 | 58 | 58 | 1,972,000 | 290 |
| 2009-08-14 | 61 | 62 | 60 | 61 | 1,568,000 | 305 |
| 2009-08-13 | 60 | 61 | 60 | 61 | 760,000 | 305 |
| 2009-08-12 | 60 | 62 | 59 | 60 | 2,737,000 | 300 |
| 2009-08-11 | 57 | 62 | 57 | 61 | 5,293,000 | 305 |
| 2009-08-10 | 58 | 59 | 57 | 58 | 1,017,000 | 290 |
| 2009-08-07 | 60 | 60 | 58 | 58 | 992,000 | 290 |
| 2009-08-06 | 58 | 60 | 58 | 59 | 2,152,000 | 295 |
| 2009-08-05 | 57 | 59 | 57 | 59 | 2,125,000 | 295 |
| 2009-08-04 | 58 | 60 | 57 | 57 | 3,743,000 | 285 |
| 2009-08-03 | 55 | 57 | 54 | 57 | 3,604,000 | 285 |
| 2009-07-31 | 54 | 55 | 54 | 54 | 1,734,000 | 270 |
| 2009-07-30 | 53 | 54 | 52 | 53 | 1,070,000 | 265 |
| 2009-07-29 | 53 | 54 | 52 | 54 | 1,000,000 | 270 |
| 2009-07-28 | 55 | 55 | 53 | 53 | 1,881,000 | 265 |
| 2009-07-27 | 56 | 56 | 55 | 55 | 1,250,000 | 275 |
| 2009-07-24 | 55 | 56 | 54 | 56 | 2,300,000 | 280 |
| 2009-07-23 | 56 | 56 | 54 | 54 | 1,186,000 | 270 |
| 2009-07-22 | 55 | 56 | 54 | 55 | 1,859,000 | 275 |
| 2009-07-21 | 54 | 55 | 53 | 54 | 1,622,000 | 270 |
| 2009-07-17 | 53 | 54 | 52 | 53 | 1,184,000 | 265 |
| 2009-07-16 | 53 | 55 | 52 | 52 | 1,906,000 | 260 |
| 2009-07-15 | 52 | 52 | 50 | 51 | 1,188,000 | 255 |
| 2009-07-14 | 50 | 52 | 49 | 51 | 1,763,000 | 255 |
| 2009-07-13 | 52 | 53 | 47 | 47 | 3,618,000 | 235 |
| 2009-07-10 | 55 | 56 | 52 | 52 | 3,337,000 | 260 |
| 2009-07-09 | 53 | 57 | 53 | 55 | 4,379,000 | 275 |
| 2009-07-08 | 53 | 55 | 52 | 54 | 7,871,000 | 270 |
| 2009-07-07 | 61 | 62 | 56 | 57 | 5,139,000 | 285 |
| 2009-07-06 | 63 | 63 | 61 | 61 | 1,856,000 | 305 |
| 2009-07-03 | 62 | 64 | 61 | 64 | 2,257,000 | 320 |
| 2009-07-02 | 65 | 66 | 63 | 64 | 2,001,000 | 320 |
| 2009-07-01 | 65 | 65 | 61 | 65 | 4,942,000 | 325 |
| 2009-06-30 | 66 | 67 | 65 | 65 | 1,488,000 | 325 |
| 2009-06-29 | 68 | 69 | 65 | 65 | 1,882,000 | 325 |
| 2009-06-26 | 68 | 69 | 67 | 68 | 1,965,000 | 340 |
| 2009-06-25 | 66 | 68 | 65 | 68 | 3,524,000 | 340 |
| 2009-06-24 | 67 | 68 | 65 | 65 | 1,821,000 | 325 |
| 2009-06-23 | 67 | 68 | 66 | 66 | 2,606,000 | 330 |
| 2009-06-22 | 70 | 70 | 68 | 69 | 3,375,000 | 345 |
| 2009-06-19 | 72 | 73 | 69 | 70 | 3,546,000 | 350 |
| 2009-06-18 | 73 | 74 | 71 | 71 | 4,739,000 | 355 |
| 2009-06-17 | 69 | 72 | 69 | 71 | 3,710,000 | 355 |
| 2009-06-16 | 71 | 73 | 68 | 69 | 6,965,000 | 345 |
| 2009-06-15 | 71 | 73 | 70 | 72 | 6,722,000 | 360 |
| 2009-06-12 | 69 | 72 | 69 | 69 | 8,242,000 | 345 |
| 2009-06-11 | 66 | 68 | 66 | 68 | 2,824,000 | 340 |
| 2009-06-10 | 66 | 67 | 65 | 67 | 2,447,000 | 335 |
| 2009-06-09 | 67 | 68 | 64 | 65 | 4,835,000 | 325 |
| 2009-06-08 | 64 | 68 | 63 | 67 | 7,234,000 | 335 |
| 2009-06-05 | 62 | 64 | 62 | 64 | 3,205,000 | 320 |
| 2009-06-04 | 62 | 63 | 61 | 61 | 1,910,000 | 305 |
| 2009-06-03 | 61 | 63 | 60 | 62 | 2,783,000 | 310 |
| 2009-06-02 | 62 | 63 | 60 | 61 | 2,130,000 | 305 |
| 2009-06-01 | 61 | 62 | 60 | 62 | 1,766,000 | 310 |
| 2009-05-29 | 62 | 63 | 61 | 62 | 2,665,000 | 310 |
| 2009-05-28 | 60 | 62 | 58 | 62 | 3,992,000 | 310 |
| 2009-05-27 | 65 | 66 | 61 | 61 | 5,648,000 | 305 |
| 2009-05-26 | 64 | 66 | 63 | 63 | 10,002,000 | 315 |
| 2009-05-25 | 60 | 63 | 60 | 63 | 8,402,000 | 315 |
| 2009-05-22 | 56 | 61 | 56 | 59 | 12,864,000 | 295 |
| 2009-05-21 | 57 | 58 | 55 | 57 | 3,879,000 | 285 |
| 2009-05-20 | 55 | 58 | 54 | 58 | 5,140,000 | 290 |
| 2009-05-19 | 56 | 57 | 54 | 54 | 2,501,000 | 270 |
| 2009-05-18 | 56 | 56 | 54 | 55 | 2,337,000 | 275 |
| 2009-05-15 | 57 | 57 | 54 | 57 | 3,935,000 | 285 |
| 2009-05-14 | 57 | 60 | 56 | 57 | 8,290,000 | 285 |
| 2009-05-13 | 58 | 58 | 53 | 55 | 6,711,000 | 275 |
| 2009-05-12 | 50 | 57 | 50 | 56 | 7,998,000 | 280 |
| 2009-05-11 | 51 | 52 | 50 | 50 | 1,049,000 | 250 |
| 2009-05-08 | 49 | 51 | 49 | 51 | 1,990,000 | 255 |
| 2009-05-07 | 48 | 52 | 48 | 50 | 3,354,000 | 250 |
| 2009-05-01 | 45 | 47 | 45 | 46 | 609,000 | 230 |
| 2009-04-30 | 46 | 47 | 45 | 46 | 1,383,000 | 230 |
| 2009-04-28 | 48 | 48 | 44 | 44 | 2,014,000 | 220 |
| 2009-04-27 | 48 | 49 | 47 | 47 | 877,000 | 235 |
| 2009-04-24 | 48 | 49 | 47 | 47 | 1,239,000 | 235 |
| 2009-04-23 | 49 | 49 | 46 | 49 | 1,120,000 | 245 |
| 2009-04-22 | 48 | 49 | 47 | 48 | 1,625,000 | 240 |
| 2009-04-21 | 47 | 48 | 46 | 47 | 1,183,000 | 235 |
| 2009-04-20 | 50 | 50 | 48 | 49 | 1,721,000 | 245 |
| 2009-04-17 | 52 | 52 | 49 | 50 | 2,806,000 | 250 |
| 2009-04-16 | 53 | 54 | 51 | 52 | 4,466,000 | 260 |
| 2009-04-15 | 50 | 53 | 49 | 53 | 2,910,000 | 265 |
| 2009-04-14 | 53 | 54 | 50 | 51 | 4,963,000 | 255 |
| 2009-04-13 | 49 | 53 | 48 | 52 | 8,008,000 | 260 |
| 2009-04-10 | 49 | 50 | 46 | 47 | 3,495,000 | 235 |
| 2009-04-09 | 45 | 49 | 44 | 48 | 7,066,000 | 240 |
| 2009-04-08 | 45 | 45 | 42 | 43 | 3,344,000 | 215 |
| 2009-04-07 | 44 | 49 | 43 | 46 | 9,786,000 | 230 |
| 2009-04-06 | 41 | 45 | 41 | 45 | 5,137,000 | 225 |
| 2009-04-03 | 42 | 42 | 40 | 41 | 1,991,000 | 205 |
| 2009-04-02 | 40 | 41 | 39 | 40 | 2,614,000 | 200 |
| 2009-04-01 | 39 | 39 | 38 | 39 | 628,000 | 195 |
| 2009-03-31 | 37 | 40 | 37 | 39 | 1,895,000 | 195 |
| 2009-03-30 | 41 | 42 | 38 | 38 | 2,535,000 | 190 |
| 2009-03-27 | 39 | 42 | 39 | 40 | 4,182,000 | 200 |
| 2009-03-26 | 39 | 40 | 37 | 39 | 2,647,000 | 195 |
| 2009-03-25 | 40 | 40 | 38 | 39 | 1,057,000 | 195 |
| 2009-03-24 | 40 | 41 | 38 | 40 | 2,806,000 | 200 |
| 2009-03-23 | 37 | 38 | 37 | 38 | 1,625,000 | 190 |
| 2009-03-19 | 36 | 38 | 34 | 38 | 5,481,000 | 190 |
| 2009-03-18 | 35 | 35 | 33 | 34 | 1,492,000 | 170 |
| 2009-03-17 | 33 | 34 | 32 | 33 | 1,636,000 | 165 |
| 2009-03-16 | 31 | 33 | 31 | 32 | 1,537,000 | 160 |
| 2009-03-13 | 31 | 31 | 29 | 30 | 3,635,000 | 150 |
| 2009-03-12 | 32 | 32 | 31 | 31 | 805,000 | 155 |
| 2009-03-11 | 33 | 33 | 31 | 32 | 1,053,000 | 160 |
| 2009-03-10 | 31 | 33 | 31 | 33 | 880,000 | 165 |
| 2009-03-09 | 32 | 33 | 31 | 31 | 1,261,000 | 155 |
| 2009-03-06 | 33 | 34 | 32 | 33 | 1,678,000 | 165 |
| 2009-03-05 | 33 | 35 | 32 | 35 | 2,395,000 | 175 |
| 2009-03-04 | 31 | 33 | 31 | 33 | 733,000 | 165 |
| 2009-03-03 | 31 | 32 | 30 | 31 | 643,000 | 155 |
| 2009-03-02 | 32 | 32 | 31 | 32 | 497,000 | 160 |
| 2009-02-27 | 32 | 33 | 32 | 32 | 664,000 | 160 |
| 2009-02-26 | 32 | 33 | 32 | 33 | 672,000 | 165 |
| 2009-02-25 | 34 | 35 | 31 | 33 | 2,472,000 | 165 |
| 2009-02-24 | 31 | 33 | 31 | 33 | 1,136,000 | 165 |
| 2009-02-23 | 32 | 33 | 30 | 33 | 2,353,000 | 165 |
| 2009-02-20 | 36 | 36 | 31 | 32 | 4,396,000 | 160 |
| 2009-02-19 | 37 | 37 | 36 | 36 | 451,000 | 180 |
| 2009-02-18 | 36 | 38 | 36 | 37 | 984,000 | 185 |
| 2009-02-17 | 38 | 39 | 36 | 37 | 1,247,000 | 185 |
| 2009-02-16 | 38 | 39 | 38 | 39 | 1,013,000 | 195 |
| 2009-02-13 | 36 | 38 | 36 | 38 | 905,000 | 190 |
| 2009-02-12 | 36 | 37 | 36 | 36 | 766,000 | 180 |
| 2009-02-10 | 37 | 38 | 36 | 36 | 831,000 | 180 |
| 2009-02-09 | 39 | 39 | 36 | 36 | 994,000 | 180 |
| 2009-02-06 | 38 | 39 | 37 | 38 | 1,142,000 | 190 |
| 2009-02-05 | 39 | 39 | 38 | 38 | 1,190,000 | 190 |
| 2009-02-04 | 37 | 40 | 37 | 39 | 2,115,000 | 195 |
| 2009-02-03 | 36 | 38 | 36 | 36 | 1,516,000 | 180 |
| 2009-02-02 | 38 | 38 | 37 | 37 | 1,212,000 | 185 |
| 2009-01-30 | 39 | 39 | 38 | 38 | 942,000 | 190 |
| 2009-01-29 | 40 | 41 | 39 | 39 | 975,000 | 195 |
| 2009-01-28 | 40 | 40 | 39 | 39 | 457,000 | 195 |
| 2009-01-27 | 39 | 41 | 39 | 40 | 1,021,000 | 200 |
| 2009-01-26 | 38 | 39 | 38 | 39 | 899,000 | 195 |
| 2009-01-23 | 38 | 39 | 38 | 38 | 975,000 | 190 |
| 2009-01-22 | 40 | 40 | 38 | 39 | 1,295,000 | 195 |
| 2009-01-21 | 40 | 40 | 38 | 39 | 1,483,000 | 195 |
| 2009-01-20 | 41 | 42 | 40 | 41 | 984,000 | 205 |
| 2009-01-19 | 42 | 42 | 41 | 42 | 686,000 | 210 |
| 2009-01-16 | 41 | 42 | 40 | 42 | 939,000 | 210 |
| 2009-01-15 | 41 | 42 | 40 | 41 | 1,684,000 | 205 |
| 2009-01-14 | 42 | 43 | 42 | 42 | 601,000 | 210 |
| 2009-01-13 | 43 | 44 | 42 | 42 | 1,929,000 | 210 |
| 2009-01-09 | 43 | 45 | 43 | 44 | 1,980,000 | 220 |
| 2009-01-08 | 43 | 44 | 42 | 43 | 1,364,000 | 215 |
| 2009-01-07 | 46 | 47 | 44 | 44 | 4,239,000 | 220 |
| 2009-01-06 | 42 | 46 | 42 | 45 | 3,065,000 | 225 |
| 2009-01-05 | 43 | 44 | 42 | 42 | 983,000 | 210 |
分割・併合履歴 ： [2012-09-26]1株→0.2株