1890 東洋建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	45	45	44	44	530,000	220
2010-12-29	44	45	44	45	219,000	225
2010-12-28	44	44	43	44	649,000	220
2010-12-27	45	45	44	44	1,121,000	220
2010-12-24	45	45	44	45	618,000	225
2010-12-22	46	46	44	45	762,000	225
2010-12-21	45	46	45	46	821,000	230
2010-12-20	46	46	44	45	1,808,000	225
2010-12-17	47	48	45	45	4,518,000	225
2010-12-16	47	48	47	47	2,476,000	235
2010-12-15	47	48	46	47	2,364,000	235
2010-12-14	46	47	45	47	1,955,000	235
2010-12-13	46	46	45	46	1,034,000	230
2010-12-10	45	46	44	46	2,911,000	230
2010-12-09	47	47	45	45	3,357,000	225
2010-12-08	46	47	46	47	778,000	235
2010-12-07	47	47	45	46	1,547,000	230
2010-12-06	45	48	44	47	2,437,000	235
2010-12-03	46	46	44	45	1,499,000	225
2010-12-02	46	46	45	45	1,052,000	225
2010-12-01	44	46	43	46	1,710,000	230
2010-11-30	45	46	44	44	1,504,000	220
2010-11-29	45	46	44	46	1,164,000	230
2010-11-26	45	47	44	45	3,006,000	225
2010-11-25	43	46	43	46	4,256,000	230
2010-11-24	42	43	41	43	1,100,000	215
2010-11-22	42	43	41	42	815,000	210
2010-11-19	42	43	41	41	1,905,000	205
2010-11-18	40	42	40	42	2,543,000	210
2010-11-17	39	41	39	41	676,000	205
2010-11-16	40	41	39	39	1,115,000	195
2010-11-15	41	41	40	40	764,000	200
2010-11-12	41	41	40	41	1,481,000	205
2010-11-11	40	42	40	40	1,268,000	200
2010-11-10	40	41	39	41	1,246,000	205
2010-11-09	41	41	39	39	1,449,000	195
2010-11-08	41	41	40	41	637,000	205
2010-11-05	40	41	40	41	1,972,000	205
2010-11-04	38	40	37	40	2,369,000	200
2010-11-02	37	38	36	36	283,000	180
2010-11-01	37	38	36	37	555,000	185
2010-10-29	37	37	35	36	1,766,000	180
2010-10-28	38	39	37	37	1,819,000	185
2010-10-27	38	39	38	38	279,000	190
2010-10-26	39	39	38	39	1,100,000	195
2010-10-25	39	40	39	40	295,000	200
2010-10-22	39	40	39	40	509,000	200
2010-10-21	39	40	39	39	178,000	195
2010-10-20	39	40	38	39	764,000	195
2010-10-19	39	40	39	39	494,000	195
2010-10-18	39	40	39	39	320,000	195
2010-10-15	39	40	39	39	588,000	195
2010-10-14	39	40	39	39	271,000	195
2010-10-13	39	40	39	39	619,000	195
2010-10-12	40	41	39	39	710,000	195
2010-10-08	41	42	40	40	568,000	200
2010-10-07	41	41	40	41	418,000	205
2010-10-06	40	42	39	41	1,373,000	205
2010-10-05	39	41	39	40	500,000	200
2010-10-04	40	41	40	40	362,000	200
2010-10-01	40	41	39	41	634,000	205
2010-09-30	42	42	40	40	1,050,000	200
2010-09-29	42	42	41	42	338,000	210
2010-09-28	41	42	41	42	110,000	210
2010-09-27	43	43	40	42	1,371,000	210
2010-09-24	42	43	42	42	259,000	210
2010-09-22	42	43	42	43	347,000	215
2010-09-21	43	43	42	42	440,000	210
2010-09-17	42	43	41	43	690,000	215
2010-09-16	42	42	41	42	284,000	210
2010-09-15	42	43	41	41	1,469,000	205
2010-09-14	43	43	42	42	622,000	210
2010-09-13	43	44	42	42	775,000	210
2010-09-10	43	44	42	42	1,853,000	210
2010-09-09	41	43	41	43	583,000	215
2010-09-08	42	42	41	41	487,000	205
2010-09-07	43	43	42	42	245,000	210
2010-09-06	42	43	41	43	868,000	215
2010-09-03	40	42	40	41	1,494,000	205
2010-09-02	40	40	39	40	312,000	200
2010-09-01	40	40	39	40	193,000	200
2010-08-31	40	41	40	40	283,000	200
2010-08-30	41	42	40	41	1,147,000	205
2010-08-27	39	40	39	40	286,000	200
2010-08-26	39	40	38	40	610,000	200
2010-08-25	39	40	38	38	1,370,000	190
2010-08-24	40	40	39	39	438,000	195
2010-08-23	41	41	40	40	392,000	200
2010-08-20	40	41	40	40	236,000	200
2010-08-19	40	41	40	41	102,000	205
2010-08-18	41	41	40	40	184,000	200
2010-08-17	40	41	40	41	136,000	205
2010-08-16	40	41	40	41	329,000	205
2010-08-13	40	41	40	40	396,000	200
2010-08-12	40	41	39	41	826,000	205
2010-08-11	41	41	41	41	402,000	205
2010-08-10	43	43	42	42	248,000	210
2010-08-09	41	43	41	43	657,000	215
2010-08-06	40	42	40	42	351,000	210
2010-08-05	41	42	40	41	363,000	205
2010-08-04	41	41	40	40	483,000	200
2010-08-03	42	42	41	42	455,000	210
2010-08-02	41	42	41	42	136,000	210
2010-07-30	42	42	41	41	376,000	205
2010-07-29	42	43	41	42	336,000	210
2010-07-28	42	43	42	43	344,000	215
2010-07-27	42	42	41	42	152,000	210
2010-07-26	41	41	40	41	465,000	205
2010-07-23	40	41	39	40	681,000	200
2010-07-22	40	40	39	39	870,000	195
2010-07-21	41	41	40	40	566,000	200
2010-07-20	41	42	40	41	473,000	205
2010-07-16	41	42	41	41	221,000	205
2010-07-15	42	42	42	42	281,000	210
2010-07-14	42	43	42	43	320,000	215
2010-07-13	42	43	41	41	927,000	205
2010-07-12	43	44	42	42	249,000	210
2010-07-09	44	44	42	44	418,000	220
2010-07-08	43	44	43	44	293,000	220
2010-07-07	43	44	42	42	687,000	210
2010-07-06	43	44	42	44	229,000	220
2010-07-05	42	44	42	43	538,000	215
2010-07-02	42	43	41	42	429,000	210
2010-07-01	41	42	41	42	610,000	210
2010-06-30	42	42	41	41	650,000	205
2010-06-29	42	44	42	42	723,000	210
2010-06-28	44	45	42	42	1,145,000	210
2010-06-25	45	45	44	45	598,000	225
2010-06-24	45	46	44	46	250,000	230
2010-06-23	46	46	44	44	398,000	220
2010-06-22	45	46	45	46	253,000	230
2010-06-21	45	46	44	46	330,000	230
2010-06-18	45	45	44	44	444,000	220
2010-06-17	46	47	45	45	375,000	225
2010-06-16	46	47	45	47	808,000	235
2010-06-15	45	46	45	45	290,000	225
2010-06-14	45	46	45	45	379,000	225
2010-06-11	44	45	44	45	520,000	225
2010-06-10	43	44	42	43	610,000	215
2010-06-09	44	45	42	42	1,250,000	210
2010-06-08	45	45	44	44	606,000	220
2010-06-07	46	46	45	45	417,000	225
2010-06-04	46	47	46	47	171,000	235
2010-06-03	46	47	46	46	425,000	230
2010-06-02	46	46	45	45	539,000	225
2010-06-01	46	47	46	46	398,000	230
2010-05-31	45	47	45	46	613,000	230
2010-05-28	45	47	44	46	2,130,000	230
2010-05-27	43	45	42	43	1,721,000	215
2010-05-26	44	44	43	43	756,000	215
2010-05-25	45	45	43	44	938,000	220
2010-05-24	45	46	44	45	967,000	225
2010-05-21	44	46	44	45	1,250,000	225
2010-05-20	47	48	46	46	662,000	230
2010-05-19	46	48	44	48	1,839,000	240
2010-05-18	50	51	48	49	1,810,000	245
2010-05-17	51	51	50	50	768,000	250
2010-05-14	52	53	51	52	743,000	260
2010-05-13	51	53	51	53	1,153,000	265
2010-05-12	51	52	50	50	890,000	250
2010-05-11	54	54	51	51	2,261,000	255
2010-05-10	51	53	51	52	1,669,000	260
2010-05-07	52	53	50	51	5,530,000	255
2010-05-06	55	56	55	55	1,335,000	275
2010-04-30	59	59	57	57	1,678,000	285
2010-04-28	57	59	57	58	1,770,000	290
2010-04-27	60	60	58	60	1,400,000	300
2010-04-26	59	60	58	59	3,700,000	295
2010-04-23	57	60	57	57	4,839,000	285
2010-04-22	57	57	55	57	1,612,000	285
2010-04-21	55	57	55	57	3,754,000	285
2010-04-20	54	55	54	54	548,000	270
2010-04-19	54	55	54	54	1,546,000	270
2010-04-16	57	58	55	55	2,025,000	275
2010-04-15	57	58	56	57	1,642,000	285
2010-04-14	58	58	56	56	1,176,000	280
2010-04-13	57	58	55	56	3,337,000	280
2010-04-12	55	58	55	56	3,067,000	280
2010-04-09	55	56	54	55	3,839,000	275
2010-04-08	52	57	52	54	8,003,000	270
2010-04-07	52	53	52	52	2,068,000	260
2010-04-06	51	54	50	53	5,262,000	265
2010-04-05	48	51	48	50	2,353,000	250
2010-04-02	49	49	48	48	719,000	240
2010-04-01	48	49	47	48	1,337,000	240
2010-03-31	49	50	48	48	713,000	240
2010-03-30	49	49	48	49	783,000	245
2010-03-29	49	49	48	48	622,000	240
2010-03-26	50	50	48	49	2,198,000	245
2010-03-25	50	51	49	51	1,072,000	255
2010-03-24	50	51	49	50	1,171,000	250
2010-03-23	50	51	49	51	1,878,000	255
2010-03-19	51	51	50	50	953,000	250
2010-03-18	50	52	50	51	2,347,000	255
2010-03-17	50	51	49	50	948,000	250
2010-03-16	50	51	49	50	1,631,000	250
2010-03-15	49	52	49	51	5,750,000	255
2010-03-12	47	49	46	48	4,102,000	240
2010-03-11	47	47	45	46	1,242,000	230
2010-03-10	46	47	45	46	659,000	230
2010-03-09	46	47	45	45	510,000	225
2010-03-08	46	47	45	47	1,019,000	235
2010-03-05	44	46	44	46	1,250,000	230
2010-03-04	47	47	44	44	1,753,000	220
2010-03-03	46	47	45	47	1,361,000	235
2010-03-02	46	46	45	46	207,000	230
2010-03-01	46	47	45	46	1,433,000	230
2010-02-26	45	46	45	46	1,117,000	230
2010-02-25	47	47	45	46	732,000	230
2010-02-24	46	47	45	46	1,239,000	230
2010-02-23	45	46	44	46	1,850,000	230
2010-02-22	44	45	43	44	590,000	220
2010-02-19	44	45	43	43	462,000	215
2010-02-18	44	45	44	44	474,000	220
2010-02-17	44	45	43	44	579,000	220
2010-02-16	43	44	43	44	341,000	220
2010-02-15	45	45	43	43	1,421,000	215
2010-02-12	46	46	44	45	1,188,000	225
2010-02-10	44	46	44	46	1,718,000	230
2010-02-09	44	44	43	44	774,000	220
2010-02-08	43	45	43	44	937,000	220
2010-02-05	44	44	43	43	472,000	215
2010-02-04	44	45	44	44	374,000	220
2010-02-03	45	46	44	44	1,073,000	220
2010-02-02	44	45	43	45	615,000	225
2010-02-01	43	44	43	43	417,000	215
2010-01-29	45	45	43	43	823,000	215
2010-01-28	44	46	44	45	776,000	225
2010-01-27	44	45	44	44	301,000	220
2010-01-26	45	45	44	44	548,000	220
2010-01-25	44	46	43	46	1,517,000	230
2010-01-22	45	45	44	44	318,000	220
2010-01-21	44	46	44	45	831,000	225
2010-01-20	45	46	44	45	418,000	225
2010-01-19	44	45	44	45	533,000	225
2010-01-18	45	45	44	44	736,000	220
2010-01-15	46	47	44	45	1,941,000	225
2010-01-14	45	47	45	47	910,000	235
2010-01-13	47	47	45	46	2,823,000	230
2010-01-12	46	48	45	48	2,085,000	240
2010-01-08	44	46	43	46	2,234,000	230
2010-01-07	43	44	42	44	2,244,000	220
2010-01-06	42	44	41	43	2,038,000	215
2010-01-05	41	43	41	43	996,000	215
2010-01-04	41	42	40	41	285,000	205

分割・併合履歴： [2012-09-26]1株→0.2株