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