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
2011-12-30687068702,310,000350
2011-12-2968686768404,000340
2011-12-2867686768520,000340
2011-12-27686967671,989,000335
2011-12-26707067681,989,000340
2011-12-2269706870981,000350
2011-12-21717168701,885,000350
2011-12-20687168712,232,000355
2011-12-19707167671,806,000335
2011-12-16717168701,584,000350
2011-12-15717168702,972,000350
2011-12-1472727171797,000355
2011-12-13727371731,225,000365
2011-12-12737472731,623,000365
2011-12-09727372731,384,000365
2011-12-08737472731,316,000365
2011-12-07737472741,428,000370
2011-12-06747572722,571,000360
2011-12-05737572743,017,000370
2011-12-02747572723,292,000360
2011-12-01767774752,327,000375
2011-11-30727672754,502,000375
2011-11-29737372721,432,000360
2011-11-28717370722,081,000360
2011-11-25687168692,234,000345
2011-11-24707067683,369,000340
2011-11-22717270701,572,000350
2011-11-21727371721,548,000360
2011-11-18737371722,486,000360
2011-11-17727471732,534,000365
2011-11-16787873743,041,000370
2011-11-15788078781,574,000390
2011-11-14808078791,604,000395
2011-11-11787976782,636,000390
2011-11-10777977781,094,000390
2011-11-09788178803,811,000400
2011-11-08828277783,912,000390
2011-11-07788278825,621,000410
2011-11-04797978781,167,000390
2011-11-02798078782,528,000390
2011-11-01818280801,898,000400
2011-10-31808380812,128,000405
2011-10-28818179801,727,000400
2011-10-27818179793,455,000395
2011-10-26818280811,591,000405
2011-10-25838482823,709,000410
2011-10-2482838282741,000410
2011-10-21808280821,261,000410
2011-10-20828280801,837,000400
2011-10-19848480823,331,000410
2011-10-18838682833,898,000415
2011-10-17888883854,236,000425
2011-10-14878986866,153,000430
2011-10-13868885887,689,000440
2011-10-12848682844,309,000420
2011-10-11838481833,261,000415
2011-10-07818279812,946,000405
2011-10-06808280812,917,000405
2011-10-05848479803,974,000400
2011-10-04828480837,280,000415
2011-10-03808479847,557,000420
2011-09-30818277814,951,000405
2011-09-29758073805,988,000400
2011-09-28697469743,720,000370
2011-09-27707068702,079,000350
2011-09-26717167673,342,000335
2011-09-22747572724,266,000360
2011-09-21777876762,034,000380
2011-09-20767876782,415,000390
2011-09-16767875782,245,000390
2011-09-15767774752,813,000375
2011-09-14798074744,362,000370
2011-09-13818177794,795,000395
2011-09-12828380812,563,000405
2011-09-09848683843,242,000420
2011-09-08858683854,280,000425
2011-09-07838582833,112,000415
2011-09-06868781816,797,000405
2011-09-05848784879,103,000435
2011-09-02858684842,949,000420
2011-09-01868784852,758,000425
2011-08-31878783856,014,000425
2011-08-30909188895,994,000445
2011-08-298689848911,320,000445
2011-08-26808480834,961,000415
2011-08-25788177812,310,000405
2011-08-24818277784,200,000390
2011-08-23808078791,913,000395
2011-08-22808279804,497,000400
2011-08-19798278814,504,000405
2011-08-18818479817,696,000405
2011-08-177482748111,051,000405
2011-08-16787874743,707,000370
2011-08-15787976783,921,000390
2011-08-12777975776,811,000385
2011-08-117078697611,736,000380
2011-08-10727370713,460,000355
2011-08-09647063706,438,000350
2011-08-087476676812,799,000340
2011-08-05657064694,378,000345
2011-08-04727270703,088,000350
2011-08-03717169705,530,000350
2011-08-02757673732,438,000365
2011-08-01747974774,563,000385
2011-07-29757675752,013,000375
2011-07-28767775753,240,000375
2011-07-27808177783,655,000390
2011-07-26818380813,735,000405
2011-07-25828280811,273,000405
2011-07-22828281811,112,000405
2011-07-21838481812,357,000405
2011-07-20828382831,118,000415
2011-07-19828381821,254,000410
2011-07-15828381831,294,000415
2011-07-14848482822,396,000410
2011-07-13818480842,030,000420
2011-07-12838481812,445,000405
2011-07-11868684841,815,000420
2011-07-08878785862,019,000430
2011-07-0786878586935,000430
2011-07-06888985872,331,000435
2011-07-05888987882,844,000440
2011-07-04888987873,035,000435
2011-07-0189908888953,000440
2011-06-3089898889628,000445
2011-06-29909088891,338,000445
2011-06-2889908890903,000450
2011-06-27909188891,358,000445
2011-06-24919189902,093,000450
2011-06-23889188913,984,000455
2011-06-22898987891,973,000445
2011-06-21899088891,373,000445
2011-06-20878986882,571,000440
2011-06-17898986861,583,000430
2011-06-1689908989575,000445
2011-06-15909189912,075,000455
2011-06-14909189903,341,000450
2011-06-13879187913,913,000455
2011-06-10909088891,506,000445
2011-06-09909289892,644,000445
2011-06-08909289913,767,000455
2011-06-07879187903,861,000450
2011-06-06929387883,827,000440
2011-06-03929389903,857,000450
2011-06-028997889113,366,000455
2011-06-01889085904,305,000450
2011-05-31868885873,148,000435
2011-05-30838582852,298,000425
2011-05-27828481842,447,000420
2011-05-26808378836,678,000415
2011-05-25878880816,342,000405
2011-05-24888986884,271,000440
2011-05-23919188892,976,000445
2011-05-20929290911,378,000455
2011-05-19959691914,778,000455
2011-05-18909489935,770,000465
2011-05-17929290904,880,000450
2011-05-16949893948,004,000470
2011-05-1310010095978,634,000485
2011-05-1210010299993,495,000495
2011-05-111021031001013,284,000505
2011-05-10101102981026,338,000510
2011-05-0910510610110210,148,000510
2011-05-06951029410114,602,000505
2011-05-02909590954,004,000475
2011-04-28899088904,263,000450
2011-04-27919188903,382,000450
2011-04-26949490923,044,000460
2011-04-25939592934,663,000465
2011-04-22929388919,376,000455
2011-04-21989893936,001,000465
2011-04-209910098981,937,000490
2011-04-19989997982,969,000490
2011-04-181011031001004,507,000500
2011-04-151021031001014,367,000505
2011-04-14981039710210,022,000510
2011-04-13979996972,555,000485
2011-04-129910096975,218,000485
2011-04-1196102951009,329,000500
2011-04-089398919615,085,000480
2011-04-079810092949,567,000470
2011-04-0610310499998,406,000495
2011-04-0510810910110415,705,000520
2011-04-0410111010110727,861,000535
2011-04-01991029810011,461,000500
2011-03-31102103971009,875,000500
2011-03-301061079910222,664,000510
2011-03-29941049310144,033,000505
2011-03-28109110989923,833,000495
2011-03-2512012210811451,565,000570
2011-03-2411311910611857,510,000590
2011-03-23911148910179,118,000505
2011-03-227598709645,641,000480
2011-03-18666966686,121,000340
2011-03-17626959666,492,000330
2011-03-166572616710,645,000335
2011-03-157576486626,809,000330
2011-03-147878667826,630,000390
2011-03-11474846482,876,000240
2011-03-10484846483,373,000240
2011-03-09495048481,308,000240
2011-03-08495048481,026,000240
2011-03-07505048494,060,000245
2011-03-044852484914,349,000245
2011-03-0347484647955,000235
2011-03-02484846471,782,000235
2011-03-01494947495,100,000245
2011-02-28465045494,199,000245
2011-02-2545474546925,000230
2011-02-2446464545422,000225
2011-02-23464745461,655,000230
2011-02-2247474646642,000230
2011-02-21474846471,057,000235
2011-02-1847474647907,000235
2011-02-1747474647578,000235
2011-02-1647474646481,000230
2011-02-1547474647541,000235
2011-02-14484846471,791,000235
2011-02-1046474647356,000235
2011-02-09474845472,270,000235
2011-02-08484846473,249,000235
2011-02-0748484748960,000240
2011-02-0448484748341,000240
2011-02-03474847481,108,000240
2011-02-0246474646570,000230
2011-02-0145474546403,000230
2011-01-3145464545413,000225
2011-01-28464745461,161,000230
2011-01-27474846461,703,000230
2011-01-2647484647581,000235
2011-01-2547484647921,000235
2011-01-2446474646916,000230
2011-01-21484946473,263,000235
2011-01-2049504849713,000245
2011-01-19485048502,801,000250
2011-01-1848494747785,000235
2011-01-17484948481,061,000240
2011-01-1448484747743,000235
2011-01-1348484748653,000240
2011-01-12474947482,642,000240
2011-01-11464846471,282,000235
2011-01-07474846461,956,000230
2011-01-06474846482,228,000240
2011-01-05454744462,429,000230
2011-01-0444454445976,000225

分割・併合履歴 : [2012-09-26]1株→0.2株