1890 東洋建設(株) の時系列データ [2011年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2011-12-30 | 68 | 70 | 68 | 70 | 2,310,000 | 350 |
| 2011-12-29 | 68 | 68 | 67 | 68 | 404,000 | 340 |
| 2011-12-28 | 67 | 68 | 67 | 68 | 520,000 | 340 |
| 2011-12-27 | 68 | 69 | 67 | 67 | 1,989,000 | 335 |
| 2011-12-26 | 70 | 70 | 67 | 68 | 1,989,000 | 340 |
| 2011-12-22 | 69 | 70 | 68 | 70 | 981,000 | 350 |
| 2011-12-21 | 71 | 71 | 68 | 70 | 1,885,000 | 350 |
| 2011-12-20 | 68 | 71 | 68 | 71 | 2,232,000 | 355 |
| 2011-12-19 | 70 | 71 | 67 | 67 | 1,806,000 | 335 |
| 2011-12-16 | 71 | 71 | 68 | 70 | 1,584,000 | 350 |
| 2011-12-15 | 71 | 71 | 68 | 70 | 2,972,000 | 350 |
| 2011-12-14 | 72 | 72 | 71 | 71 | 797,000 | 355 |
| 2011-12-13 | 72 | 73 | 71 | 73 | 1,225,000 | 365 |
| 2011-12-12 | 73 | 74 | 72 | 73 | 1,623,000 | 365 |
| 2011-12-09 | 72 | 73 | 72 | 73 | 1,384,000 | 365 |
| 2011-12-08 | 73 | 74 | 72 | 73 | 1,316,000 | 365 |
| 2011-12-07 | 73 | 74 | 72 | 74 | 1,428,000 | 370 |
| 2011-12-06 | 74 | 75 | 72 | 72 | 2,571,000 | 360 |
| 2011-12-05 | 73 | 75 | 72 | 74 | 3,017,000 | 370 |
| 2011-12-02 | 74 | 75 | 72 | 72 | 3,292,000 | 360 |
| 2011-12-01 | 76 | 77 | 74 | 75 | 2,327,000 | 375 |
| 2011-11-30 | 72 | 76 | 72 | 75 | 4,502,000 | 375 |
| 2011-11-29 | 73 | 73 | 72 | 72 | 1,432,000 | 360 |
| 2011-11-28 | 71 | 73 | 70 | 72 | 2,081,000 | 360 |
| 2011-11-25 | 68 | 71 | 68 | 69 | 2,234,000 | 345 |
| 2011-11-24 | 70 | 70 | 67 | 68 | 3,369,000 | 340 |
| 2011-11-22 | 71 | 72 | 70 | 70 | 1,572,000 | 350 |
| 2011-11-21 | 72 | 73 | 71 | 72 | 1,548,000 | 360 |
| 2011-11-18 | 73 | 73 | 71 | 72 | 2,486,000 | 360 |
| 2011-11-17 | 72 | 74 | 71 | 73 | 2,534,000 | 365 |
| 2011-11-16 | 78 | 78 | 73 | 74 | 3,041,000 | 370 |
| 2011-11-15 | 78 | 80 | 78 | 78 | 1,574,000 | 390 |
| 2011-11-14 | 80 | 80 | 78 | 79 | 1,604,000 | 395 |
| 2011-11-11 | 78 | 79 | 76 | 78 | 2,636,000 | 390 |
| 2011-11-10 | 77 | 79 | 77 | 78 | 1,094,000 | 390 |
| 2011-11-09 | 78 | 81 | 78 | 80 | 3,811,000 | 400 |
| 2011-11-08 | 82 | 82 | 77 | 78 | 3,912,000 | 390 |
| 2011-11-07 | 78 | 82 | 78 | 82 | 5,621,000 | 410 |
| 2011-11-04 | 79 | 79 | 78 | 78 | 1,167,000 | 390 |
| 2011-11-02 | 79 | 80 | 78 | 78 | 2,528,000 | 390 |
| 2011-11-01 | 81 | 82 | 80 | 80 | 1,898,000 | 400 |
| 2011-10-31 | 80 | 83 | 80 | 81 | 2,128,000 | 405 |
| 2011-10-28 | 81 | 81 | 79 | 80 | 1,727,000 | 400 |
| 2011-10-27 | 81 | 81 | 79 | 79 | 3,455,000 | 395 |
| 2011-10-26 | 81 | 82 | 80 | 81 | 1,591,000 | 405 |
| 2011-10-25 | 83 | 84 | 82 | 82 | 3,709,000 | 410 |
| 2011-10-24 | 82 | 83 | 82 | 82 | 741,000 | 410 |
| 2011-10-21 | 80 | 82 | 80 | 82 | 1,261,000 | 410 |
| 2011-10-20 | 82 | 82 | 80 | 80 | 1,837,000 | 400 |
| 2011-10-19 | 84 | 84 | 80 | 82 | 3,331,000 | 410 |
| 2011-10-18 | 83 | 86 | 82 | 83 | 3,898,000 | 415 |
| 2011-10-17 | 88 | 88 | 83 | 85 | 4,236,000 | 425 |
| 2011-10-14 | 87 | 89 | 86 | 86 | 6,153,000 | 430 |
| 2011-10-13 | 86 | 88 | 85 | 88 | 7,689,000 | 440 |
| 2011-10-12 | 84 | 86 | 82 | 84 | 4,309,000 | 420 |
| 2011-10-11 | 83 | 84 | 81 | 83 | 3,261,000 | 415 |
| 2011-10-07 | 81 | 82 | 79 | 81 | 2,946,000 | 405 |
| 2011-10-06 | 80 | 82 | 80 | 81 | 2,917,000 | 405 |
| 2011-10-05 | 84 | 84 | 79 | 80 | 3,974,000 | 400 |
| 2011-10-04 | 82 | 84 | 80 | 83 | 7,280,000 | 415 |
| 2011-10-03 | 80 | 84 | 79 | 84 | 7,557,000 | 420 |
| 2011-09-30 | 81 | 82 | 77 | 81 | 4,951,000 | 405 |
| 2011-09-29 | 75 | 80 | 73 | 80 | 5,988,000 | 400 |
| 2011-09-28 | 69 | 74 | 69 | 74 | 3,720,000 | 370 |
| 2011-09-27 | 70 | 70 | 68 | 70 | 2,079,000 | 350 |
| 2011-09-26 | 71 | 71 | 67 | 67 | 3,342,000 | 335 |
| 2011-09-22 | 74 | 75 | 72 | 72 | 4,266,000 | 360 |
| 2011-09-21 | 77 | 78 | 76 | 76 | 2,034,000 | 380 |
| 2011-09-20 | 76 | 78 | 76 | 78 | 2,415,000 | 390 |
| 2011-09-16 | 76 | 78 | 75 | 78 | 2,245,000 | 390 |
| 2011-09-15 | 76 | 77 | 74 | 75 | 2,813,000 | 375 |
| 2011-09-14 | 79 | 80 | 74 | 74 | 4,362,000 | 370 |
| 2011-09-13 | 81 | 81 | 77 | 79 | 4,795,000 | 395 |
| 2011-09-12 | 82 | 83 | 80 | 81 | 2,563,000 | 405 |
| 2011-09-09 | 84 | 86 | 83 | 84 | 3,242,000 | 420 |
| 2011-09-08 | 85 | 86 | 83 | 85 | 4,280,000 | 425 |
| 2011-09-07 | 83 | 85 | 82 | 83 | 3,112,000 | 415 |
| 2011-09-06 | 86 | 87 | 81 | 81 | 6,797,000 | 405 |
| 2011-09-05 | 84 | 87 | 84 | 87 | 9,103,000 | 435 |
| 2011-09-02 | 85 | 86 | 84 | 84 | 2,949,000 | 420 |
| 2011-09-01 | 86 | 87 | 84 | 85 | 2,758,000 | 425 |
| 2011-08-31 | 87 | 87 | 83 | 85 | 6,014,000 | 425 |
| 2011-08-30 | 90 | 91 | 88 | 89 | 5,994,000 | 445 |
| 2011-08-29 | 86 | 89 | 84 | 89 | 11,320,000 | 445 |
| 2011-08-26 | 80 | 84 | 80 | 83 | 4,961,000 | 415 |
| 2011-08-25 | 78 | 81 | 77 | 81 | 2,310,000 | 405 |
| 2011-08-24 | 81 | 82 | 77 | 78 | 4,200,000 | 390 |
| 2011-08-23 | 80 | 80 | 78 | 79 | 1,913,000 | 395 |
| 2011-08-22 | 80 | 82 | 79 | 80 | 4,497,000 | 400 |
| 2011-08-19 | 79 | 82 | 78 | 81 | 4,504,000 | 405 |
| 2011-08-18 | 81 | 84 | 79 | 81 | 7,696,000 | 405 |
| 2011-08-17 | 74 | 82 | 74 | 81 | 11,051,000 | 405 |
| 2011-08-16 | 78 | 78 | 74 | 74 | 3,707,000 | 370 |
| 2011-08-15 | 78 | 79 | 76 | 78 | 3,921,000 | 390 |
| 2011-08-12 | 77 | 79 | 75 | 77 | 6,811,000 | 385 |
| 2011-08-11 | 70 | 78 | 69 | 76 | 11,736,000 | 380 |
| 2011-08-10 | 72 | 73 | 70 | 71 | 3,460,000 | 355 |
| 2011-08-09 | 64 | 70 | 63 | 70 | 6,438,000 | 350 |
| 2011-08-08 | 74 | 76 | 67 | 68 | 12,799,000 | 340 |
| 2011-08-05 | 65 | 70 | 64 | 69 | 4,378,000 | 345 |
| 2011-08-04 | 72 | 72 | 70 | 70 | 3,088,000 | 350 |
| 2011-08-03 | 71 | 71 | 69 | 70 | 5,530,000 | 350 |
| 2011-08-02 | 75 | 76 | 73 | 73 | 2,438,000 | 365 |
| 2011-08-01 | 74 | 79 | 74 | 77 | 4,563,000 | 385 |
| 2011-07-29 | 75 | 76 | 75 | 75 | 2,013,000 | 375 |
| 2011-07-28 | 76 | 77 | 75 | 75 | 3,240,000 | 375 |
| 2011-07-27 | 80 | 81 | 77 | 78 | 3,655,000 | 390 |
| 2011-07-26 | 81 | 83 | 80 | 81 | 3,735,000 | 405 |
| 2011-07-25 | 82 | 82 | 80 | 81 | 1,273,000 | 405 |
| 2011-07-22 | 82 | 82 | 81 | 81 | 1,112,000 | 405 |
| 2011-07-21 | 83 | 84 | 81 | 81 | 2,357,000 | 405 |
| 2011-07-20 | 82 | 83 | 82 | 83 | 1,118,000 | 415 |
| 2011-07-19 | 82 | 83 | 81 | 82 | 1,254,000 | 410 |
| 2011-07-15 | 82 | 83 | 81 | 83 | 1,294,000 | 415 |
| 2011-07-14 | 84 | 84 | 82 | 82 | 2,396,000 | 410 |
| 2011-07-13 | 81 | 84 | 80 | 84 | 2,030,000 | 420 |
| 2011-07-12 | 83 | 84 | 81 | 81 | 2,445,000 | 405 |
| 2011-07-11 | 86 | 86 | 84 | 84 | 1,815,000 | 420 |
| 2011-07-08 | 87 | 87 | 85 | 86 | 2,019,000 | 430 |
| 2011-07-07 | 86 | 87 | 85 | 86 | 935,000 | 430 |
| 2011-07-06 | 88 | 89 | 85 | 87 | 2,331,000 | 435 |
| 2011-07-05 | 88 | 89 | 87 | 88 | 2,844,000 | 440 |
| 2011-07-04 | 88 | 89 | 87 | 87 | 3,035,000 | 435 |
| 2011-07-01 | 89 | 90 | 88 | 88 | 953,000 | 440 |
| 2011-06-30 | 89 | 89 | 88 | 89 | 628,000 | 445 |
| 2011-06-29 | 90 | 90 | 88 | 89 | 1,338,000 | 445 |
| 2011-06-28 | 89 | 90 | 88 | 90 | 903,000 | 450 |
| 2011-06-27 | 90 | 91 | 88 | 89 | 1,358,000 | 445 |
| 2011-06-24 | 91 | 91 | 89 | 90 | 2,093,000 | 450 |
| 2011-06-23 | 88 | 91 | 88 | 91 | 3,984,000 | 455 |
| 2011-06-22 | 89 | 89 | 87 | 89 | 1,973,000 | 445 |
| 2011-06-21 | 89 | 90 | 88 | 89 | 1,373,000 | 445 |
| 2011-06-20 | 87 | 89 | 86 | 88 | 2,571,000 | 440 |
| 2011-06-17 | 89 | 89 | 86 | 86 | 1,583,000 | 430 |
| 2011-06-16 | 89 | 90 | 89 | 89 | 575,000 | 445 |
| 2011-06-15 | 90 | 91 | 89 | 91 | 2,075,000 | 455 |
| 2011-06-14 | 90 | 91 | 89 | 90 | 3,341,000 | 450 |
| 2011-06-13 | 87 | 91 | 87 | 91 | 3,913,000 | 455 |
| 2011-06-10 | 90 | 90 | 88 | 89 | 1,506,000 | 445 |
| 2011-06-09 | 90 | 92 | 89 | 89 | 2,644,000 | 445 |
| 2011-06-08 | 90 | 92 | 89 | 91 | 3,767,000 | 455 |
| 2011-06-07 | 87 | 91 | 87 | 90 | 3,861,000 | 450 |
| 2011-06-06 | 92 | 93 | 87 | 88 | 3,827,000 | 440 |
| 2011-06-03 | 92 | 93 | 89 | 90 | 3,857,000 | 450 |
| 2011-06-02 | 89 | 97 | 88 | 91 | 13,366,000 | 455 |
| 2011-06-01 | 88 | 90 | 85 | 90 | 4,305,000 | 450 |
| 2011-05-31 | 86 | 88 | 85 | 87 | 3,148,000 | 435 |
| 2011-05-30 | 83 | 85 | 82 | 85 | 2,298,000 | 425 |
| 2011-05-27 | 82 | 84 | 81 | 84 | 2,447,000 | 420 |
| 2011-05-26 | 80 | 83 | 78 | 83 | 6,678,000 | 415 |
| 2011-05-25 | 87 | 88 | 80 | 81 | 6,342,000 | 405 |
| 2011-05-24 | 88 | 89 | 86 | 88 | 4,271,000 | 440 |
| 2011-05-23 | 91 | 91 | 88 | 89 | 2,976,000 | 445 |
| 2011-05-20 | 92 | 92 | 90 | 91 | 1,378,000 | 455 |
| 2011-05-19 | 95 | 96 | 91 | 91 | 4,778,000 | 455 |
| 2011-05-18 | 90 | 94 | 89 | 93 | 5,770,000 | 465 |
| 2011-05-17 | 92 | 92 | 90 | 90 | 4,880,000 | 450 |
| 2011-05-16 | 94 | 98 | 93 | 94 | 8,004,000 | 470 |
| 2011-05-13 | 100 | 100 | 95 | 97 | 8,634,000 | 485 |
| 2011-05-12 | 100 | 102 | 99 | 99 | 3,495,000 | 495 |
| 2011-05-11 | 102 | 103 | 100 | 101 | 3,284,000 | 505 |
| 2011-05-10 | 101 | 102 | 98 | 102 | 6,338,000 | 510 |
| 2011-05-09 | 105 | 106 | 101 | 102 | 10,148,000 | 510 |
| 2011-05-06 | 95 | 102 | 94 | 101 | 14,602,000 | 505 |
| 2011-05-02 | 90 | 95 | 90 | 95 | 4,004,000 | 475 |
| 2011-04-28 | 89 | 90 | 88 | 90 | 4,263,000 | 450 |
| 2011-04-27 | 91 | 91 | 88 | 90 | 3,382,000 | 450 |
| 2011-04-26 | 94 | 94 | 90 | 92 | 3,044,000 | 460 |
| 2011-04-25 | 93 | 95 | 92 | 93 | 4,663,000 | 465 |
| 2011-04-22 | 92 | 93 | 88 | 91 | 9,376,000 | 455 |
| 2011-04-21 | 98 | 98 | 93 | 93 | 6,001,000 | 465 |
| 2011-04-20 | 99 | 100 | 98 | 98 | 1,937,000 | 490 |
| 2011-04-19 | 98 | 99 | 97 | 98 | 2,969,000 | 490 |
| 2011-04-18 | 101 | 103 | 100 | 100 | 4,507,000 | 500 |
| 2011-04-15 | 102 | 103 | 100 | 101 | 4,367,000 | 505 |
| 2011-04-14 | 98 | 103 | 97 | 102 | 10,022,000 | 510 |
| 2011-04-13 | 97 | 99 | 96 | 97 | 2,555,000 | 485 |
| 2011-04-12 | 99 | 100 | 96 | 97 | 5,218,000 | 485 |
| 2011-04-11 | 96 | 102 | 95 | 100 | 9,329,000 | 500 |
| 2011-04-08 | 93 | 98 | 91 | 96 | 15,085,000 | 480 |
| 2011-04-07 | 98 | 100 | 92 | 94 | 9,567,000 | 470 |
| 2011-04-06 | 103 | 104 | 99 | 99 | 8,406,000 | 495 |
| 2011-04-05 | 108 | 109 | 101 | 104 | 15,705,000 | 520 |
| 2011-04-04 | 101 | 110 | 101 | 107 | 27,861,000 | 535 |
| 2011-04-01 | 99 | 102 | 98 | 100 | 11,461,000 | 500 |
| 2011-03-31 | 102 | 103 | 97 | 100 | 9,875,000 | 500 |
| 2011-03-30 | 106 | 107 | 99 | 102 | 22,664,000 | 510 |
| 2011-03-29 | 94 | 104 | 93 | 101 | 44,033,000 | 505 |
| 2011-03-28 | 109 | 110 | 98 | 99 | 23,833,000 | 495 |
| 2011-03-25 | 120 | 122 | 108 | 114 | 51,565,000 | 570 |
| 2011-03-24 | 113 | 119 | 106 | 118 | 57,510,000 | 590 |
| 2011-03-23 | 91 | 114 | 89 | 101 | 79,118,000 | 505 |
| 2011-03-22 | 75 | 98 | 70 | 96 | 45,641,000 | 480 |
| 2011-03-18 | 66 | 69 | 66 | 68 | 6,121,000 | 340 |
| 2011-03-17 | 62 | 69 | 59 | 66 | 6,492,000 | 330 |
| 2011-03-16 | 65 | 72 | 61 | 67 | 10,645,000 | 335 |
| 2011-03-15 | 75 | 76 | 48 | 66 | 26,809,000 | 330 |
| 2011-03-14 | 78 | 78 | 66 | 78 | 26,630,000 | 390 |
| 2011-03-11 | 47 | 48 | 46 | 48 | 2,876,000 | 240 |
| 2011-03-10 | 48 | 48 | 46 | 48 | 3,373,000 | 240 |
| 2011-03-09 | 49 | 50 | 48 | 48 | 1,308,000 | 240 |
| 2011-03-08 | 49 | 50 | 48 | 48 | 1,026,000 | 240 |
| 2011-03-07 | 50 | 50 | 48 | 49 | 4,060,000 | 245 |
| 2011-03-04 | 48 | 52 | 48 | 49 | 14,349,000 | 245 |
| 2011-03-03 | 47 | 48 | 46 | 47 | 955,000 | 235 |
| 2011-03-02 | 48 | 48 | 46 | 47 | 1,782,000 | 235 |
| 2011-03-01 | 49 | 49 | 47 | 49 | 5,100,000 | 245 |
| 2011-02-28 | 46 | 50 | 45 | 49 | 4,199,000 | 245 |
| 2011-02-25 | 45 | 47 | 45 | 46 | 925,000 | 230 |
| 2011-02-24 | 46 | 46 | 45 | 45 | 422,000 | 225 |
| 2011-02-23 | 46 | 47 | 45 | 46 | 1,655,000 | 230 |
| 2011-02-22 | 47 | 47 | 46 | 46 | 642,000 | 230 |
| 2011-02-21 | 47 | 48 | 46 | 47 | 1,057,000 | 235 |
| 2011-02-18 | 47 | 47 | 46 | 47 | 907,000 | 235 |
| 2011-02-17 | 47 | 47 | 46 | 47 | 578,000 | 235 |
| 2011-02-16 | 47 | 47 | 46 | 46 | 481,000 | 230 |
| 2011-02-15 | 47 | 47 | 46 | 47 | 541,000 | 235 |
| 2011-02-14 | 48 | 48 | 46 | 47 | 1,791,000 | 235 |
| 2011-02-10 | 46 | 47 | 46 | 47 | 356,000 | 235 |
| 2011-02-09 | 47 | 48 | 45 | 47 | 2,270,000 | 235 |
| 2011-02-08 | 48 | 48 | 46 | 47 | 3,249,000 | 235 |
| 2011-02-07 | 48 | 48 | 47 | 48 | 960,000 | 240 |
| 2011-02-04 | 48 | 48 | 47 | 48 | 341,000 | 240 |
| 2011-02-03 | 47 | 48 | 47 | 48 | 1,108,000 | 240 |
| 2011-02-02 | 46 | 47 | 46 | 46 | 570,000 | 230 |
| 2011-02-01 | 45 | 47 | 45 | 46 | 403,000 | 230 |
| 2011-01-31 | 45 | 46 | 45 | 45 | 413,000 | 225 |
| 2011-01-28 | 46 | 47 | 45 | 46 | 1,161,000 | 230 |
| 2011-01-27 | 47 | 48 | 46 | 46 | 1,703,000 | 230 |
| 2011-01-26 | 47 | 48 | 46 | 47 | 581,000 | 235 |
| 2011-01-25 | 47 | 48 | 46 | 47 | 921,000 | 235 |
| 2011-01-24 | 46 | 47 | 46 | 46 | 916,000 | 230 |
| 2011-01-21 | 48 | 49 | 46 | 47 | 3,263,000 | 235 |
| 2011-01-20 | 49 | 50 | 48 | 49 | 713,000 | 245 |
| 2011-01-19 | 48 | 50 | 48 | 50 | 2,801,000 | 250 |
| 2011-01-18 | 48 | 49 | 47 | 47 | 785,000 | 235 |
| 2011-01-17 | 48 | 49 | 48 | 48 | 1,061,000 | 240 |
| 2011-01-14 | 48 | 48 | 47 | 47 | 743,000 | 235 |
| 2011-01-13 | 48 | 48 | 47 | 48 | 653,000 | 240 |
| 2011-01-12 | 47 | 49 | 47 | 48 | 2,642,000 | 240 |
| 2011-01-11 | 46 | 48 | 46 | 47 | 1,282,000 | 235 |
| 2011-01-07 | 47 | 48 | 46 | 46 | 1,956,000 | 230 |
| 2011-01-06 | 47 | 48 | 46 | 48 | 2,228,000 | 240 |
| 2011-01-05 | 45 | 47 | 44 | 46 | 2,429,000 | 230 |
| 2011-01-04 | 44 | 45 | 44 | 45 | 976,000 | 225 |
分割・併合履歴 ： [2012-09-26]1株→0.2株