1890 東洋建設(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	312	312	300	305	660,800	305
2012-12-27	316	317	309	310	805,000	310
2012-12-26	305	312	305	311	698,400	311
2012-12-25	308	310	303	305	706,900	305
2012-12-21	313	314	288	302	1,140,800	302
2012-12-20	308	315	300	308	1,154,400	308
2012-12-19	298	315	295	314	1,922,400	314
2012-12-18	279	293	277	292	1,231,100	292
2012-12-17	284	285	276	277	749,600	277
2012-12-14	268	277	268	276	936,600	276
2012-12-13	277	277	272	275	624,900	275
2012-12-12	271	280	270	277	832,700	277
2012-12-11	269	271	258	266	896,400	266
2012-12-10	284	285	270	273	980,300	273
2012-12-07	269	277	269	276	940,900	276
2012-12-06	263	270	261	269	919,200	269
2012-12-05	257	262	257	260	426,100	260
2012-12-04	261	264	257	260	690,500	260
2012-12-03	259	266	255	263	1,597,400	263
2012-11-30	242	255	240	253	1,310,100	253
2012-11-29	235	241	234	238	658,000	238
2012-11-28	243	243	232	234	736,100	234
2012-11-27	237	244	236	243	1,255,300	243
2012-11-26	240	242	236	237	437,800	237
2012-11-22	240	240	237	240	341,300	240
2012-11-21	239	241	234	235	366,800	235
2012-11-20	242	243	236	239	305,200	239
2012-11-19	244	245	241	242	317,000	242
2012-11-16	236	241	234	240	414,700	240
2012-11-15	230	236	229	236	620,200	236
2012-11-14	220	225	217	224	345,400	224
2012-11-13	211	220	211	219	289,200	219
2012-11-12	212	213	210	210	237,800	210
2012-11-09	215	216	214	214	277,900	214
2012-11-08	215	219	213	218	366,000	218
2012-11-07	227	227	220	221	527,400	221
2012-11-06	229	230	224	224	429,800	224
2012-11-05	242	242	237	239	246,000	239
2012-11-02	243	244	241	243	312,800	243
2012-11-01	244	245	241	243	217,000	243
2012-10-31	240	245	239	243	371,900	243
2012-10-30	243	244	237	238	302,800	238
2012-10-29	245	249	241	242	380,900	242
2012-10-26	248	249	238	242	722,500	242
2012-10-25	228	249	228	247	1,150,100	247
2012-10-24	223	234	219	228	787,300	228
2012-10-23	223	224	219	219	285,800	219
2012-10-22	218	222	216	221	277,800	221
2012-10-19	219	221	218	220	144,800	220
2012-10-18	223	225	217	218	271,200	218
2012-10-17	220	225	218	225	309,300	225
2012-10-16	211	219	211	218	277,400	218
2012-10-15	205	211	204	209	313,700	209
2012-10-12	205	209	204	205	361,000	205
2012-10-11	206	210	205	205	434,500	205
2012-10-10	215	215	209	209	447,400	209
2012-10-09	222	223	217	217	282,700	217
2012-10-05	226	230	221	224	335,800	224
2012-10-04	219	230	219	227	501,400	227
2012-10-03	220	222	218	219	322,500	219
2012-10-02	217	224	216	218	558,700	218
2012-10-01	225	226	215	219	579,100	219
2012-09-28	229	233	224	226	576,100	226
2012-09-27	229	232	225	230	677,200	230
2012-09-26	224	236	220	232	940,400	232
2012-09-25	49	50	48	48	3,762,000	240
2012-09-24	50	51	49	50	2,042,000	250
2012-09-21	53	53	50	51	4,025,000	255
2012-09-20	53	55	53	53	2,049,000	265
2012-09-19	56	56	53	54	2,831,000	270
2012-09-18	52	55	52	55	3,358,000	275
2012-09-14	51	53	51	51	3,097,000	255
2012-09-13	49	51	48	50	4,356,000	250
2012-09-12	49	50	48	49	2,270,000	245
2012-09-11	49	49	48	49	2,146,000	245
2012-09-10	49	50	48	49	3,916,000	245
2012-09-07	50	51	49	49	2,546,000	245
2012-09-06	50	51	48	49	4,134,000	245
2012-09-05	52	53	50	51	2,601,000	255
2012-09-04	54	55	50	53	7,324,000	265
2012-09-03	52	52	50	51	2,895,000	255
2012-08-31	52	53	51	52	1,910,000	260
2012-08-30	56	56	53	53	2,719,000	265
2012-08-29	54	56	54	55	2,137,000	275
2012-08-28	57	57	54	55	2,453,000	275
2012-08-27	58	59	57	58	1,792,000	290
2012-08-24	61	62	58	58	2,601,000	290
2012-08-23	62	63	61	61	844,000	305
2012-08-22	63	63	62	63	860,000	315
2012-08-21	64	65	63	63	1,172,000	315
2012-08-20	64	65	63	63	941,000	315
2012-08-17	65	65	64	64	795,000	320
2012-08-16	65	65	63	65	511,000	325
2012-08-15	64	66	63	65	2,012,000	325
2012-08-14	62	64	62	64	1,355,000	320
2012-08-13	62	63	61	62	489,000	310
2012-08-10	61	62	60	62	850,000	310
2012-08-09	62	63	61	61	1,519,000	305
2012-08-08	61	64	61	63	2,395,000	315
2012-08-07	60	62	60	62	2,761,000	310
2012-08-06	67	67	63	63	1,185,000	315
2012-08-03	66	67	65	66	1,172,000	330
2012-08-02	67	68	67	68	1,092,000	340
2012-08-01	67	67	65	67	1,497,000	335
2012-07-31	66	67	65	67	1,189,000	335
2012-07-30	68	68	66	67	1,423,000	335
2012-07-27	63	65	63	65	1,278,000	325
2012-07-26	61	64	60	62	1,990,000	310
2012-07-25	62	63	60	60	1,700,000	300
2012-07-24	61	62	60	62	2,083,000	310
2012-07-23	65	65	61	61	2,523,000	305
2012-07-20	67	67	65	65	671,000	325
2012-07-19	66	67	66	67	399,000	335
2012-07-18	68	68	65	66	1,384,000	330
2012-07-17	66	68	65	68	1,997,000	340
2012-07-13	65	69	65	68	2,178,000	340
2012-07-12	65	67	65	65	1,283,000	325
2012-07-11	67	67	65	66	1,385,000	330
2012-07-10	68	70	67	67	2,241,000	335
2012-07-09	70	70	68	68	1,559,000	340
2012-07-06	71	72	70	70	1,697,000	350
2012-07-05	73	74	69	70	2,961,000	350
2012-07-04	76	76	73	73	1,328,000	365
2012-07-03	75	76	75	75	1,123,000	375
2012-07-02	77	77	75	75	1,722,000	375
2012-06-29	74	77	73	75	2,918,000	375
2012-06-28	75	75	73	75	2,271,000	375
2012-06-27	72	75	71	75	2,679,000	375
2012-06-26	73	74	71	73	2,360,000	365
2012-06-25	73	74	71	74	2,553,000	370
2012-06-22	69	73	68	73	4,495,000	365
2012-06-21	68	70	68	70	2,072,000	350
2012-06-20	68	69	67	69	2,204,000	345
2012-06-19	67	67	66	66	1,391,000	330
2012-06-18	66	68	65	67	3,245,000	335
2012-06-15	65	66	64	65	1,387,000	325
2012-06-14	66	66	64	64	1,426,000	320
2012-06-13	67	67	65	67	2,048,000	335
2012-06-12	64	67	63	67	3,116,000	335
2012-06-11	65	67	65	65	3,756,000	325
2012-06-08	60	64	58	63	7,312,000	315
2012-06-07	60	62	59	61	3,101,000	305
2012-06-06	56	60	56	59	4,505,000	295
2012-06-05	52	55	52	55	2,956,000	275
2012-06-04	52	54	51	51	4,659,000	255
2012-06-01	54	56	53	54	2,745,000	270
2012-05-31	53	56	53	55	2,364,000	275
2012-05-30	52	57	52	55	4,180,000	275
2012-05-29	50	53	48	53	7,846,000	265
2012-05-28	56	57	51	53	6,018,000	265
2012-05-25	57	58	56	57	3,006,000	285
2012-05-24	59	61	55	57	7,847,000	285
2012-05-23	60	63	59	62	6,390,000	310
2012-05-22	69	69	61	62	6,786,000	310
2012-05-21	64	67	64	67	1,317,000	335
2012-05-18	65	66	64	65	1,558,000	325
2012-05-17	65	68	63	68	2,066,000	340
2012-05-16	66	67	65	65	1,486,000	325
2012-05-15	64	66	59	64	5,466,000	320
2012-05-14	67	69	66	66	1,331,000	330
2012-05-11	70	70	66	67	3,636,000	335
2012-05-10	68	73	68	70	2,585,000	350
2012-05-09	71	72	69	69	1,603,000	345
2012-05-08	70	73	70	72	1,549,000	360
2012-05-07	72	72	69	69	3,391,000	345
2012-05-02	76	76	74	74	1,995,000	370
2012-05-01	78	78	76	76	1,032,000	380
2012-04-27	78	79	77	78	1,103,000	390
2012-04-26	78	79	78	79	1,423,000	395
2012-04-25	77	78	77	77	2,246,000	385
2012-04-24	77	79	76	76	3,814,000	380
2012-04-23	80	80	78	78	2,008,000	390
2012-04-20	80	81	79	80	1,414,000	400
2012-04-19	81	82	80	80	1,662,000	400
2012-04-18	82	83	81	82	1,819,000	410
2012-04-17	80	82	79	82	3,078,000	410
2012-04-16	83	83	80	80	2,766,000	400
2012-04-13	82	84	82	83	3,008,000	415
2012-04-12	81	83	81	83	2,293,000	415
2012-04-11	82	83	81	81	2,423,000	405
2012-04-10	86	86	83	83	2,118,000	415
2012-04-09	82	86	81	86	2,588,000	430
2012-04-06	83	84	82	82	1,855,000	410
2012-04-05	82	84	82	83	2,069,000	415
2012-04-04	86	86	82	83	5,057,000	415
2012-04-03	88	89	86	86	3,198,000	430
2012-04-02	89	90	88	88	4,274,000	440
2012-03-30	90	90	87	87	2,159,000	435
2012-03-29	89	90	88	89	6,124,000	445
2012-03-28	86	89	85	89	2,935,000	445
2012-03-27	87	87	85	86	2,223,000	430
2012-03-26	86	87	85	86	2,344,000	430
2012-03-23	88	88	85	87	6,373,000	435
2012-03-22	91	93	87	88	23,991,000	440
2012-03-21	86	93	85	91	30,338,000	455
2012-03-19	83	85	83	85	2,009,000	425
2012-03-16	84	85	83	83	1,207,000	415
2012-03-15	85	86	84	84	1,740,000	420
2012-03-14	86	87	85	85	2,157,000	425
2012-03-13	85	86	84	86	1,866,000	430
2012-03-12	86	86	84	84	1,473,000	420
2012-03-09	86	86	84	86	2,522,000	430
2012-03-08	86	86	85	86	1,395,000	430
2012-03-07	85	86	84	86	1,868,000	430
2012-03-06	83	85	83	85	3,787,000	425
2012-03-05	82	86	82	83	4,763,000	415
2012-03-02	81	83	80	83	2,358,000	415
2012-03-01	82	83	81	81	1,924,000	405
2012-02-29	83	84	82	82	3,161,000	410
2012-02-28	83	84	82	84	2,043,000	420
2012-02-27	84	85	83	84	2,921,000	420
2012-02-24	85	86	84	84	1,762,000	420
2012-02-23	87	87	85	85	2,275,000	425
2012-02-22	85	87	85	87	4,160,000	435
2012-02-21	80	85	80	85	5,023,000	425
2012-02-20	85	85	81	81	7,554,000	405
2012-02-17	87	88	85	86	3,612,000	430
2012-02-16	87	88	86	87	1,969,000	435
2012-02-15	88	88	86	87	1,868,000	435
2012-02-14	86	88	85	87	5,060,000	435
2012-02-13	86	88	85	86	7,194,000	430
2012-02-10	89	90	88	88	3,154,000	440
2012-02-09	90	91	88	89	8,406,000	445
2012-02-08	92	93	90	92	10,466,000	460
2012-02-07	94	94	91	91	21,810,000	455
2012-02-06	88	93	87	93	25,369,000	465
2012-02-03	86	88	85	86	8,634,000	430
2012-02-02	86	86	84	85	3,237,000	425
2012-02-01	82	87	82	85	11,163,000	425
2012-01-31	83	85	83	83	2,516,000	415
2012-01-30	83	85	83	84	2,776,000	420
2012-01-27	85	85	82	84	5,835,000	420
2012-01-26	86	87	85	85	3,494,000	425
2012-01-25	86	88	84	87	5,796,000	435
2012-01-24	87	88	85	85	4,654,000	425
2012-01-23	85	87	84	87	5,898,000	435
2012-01-20	85	86	82	84	4,814,000	420
2012-01-19	84	86	84	85	5,083,000	425
2012-01-18	88	89	83	83	15,404,000	415
2012-01-17	81	89	80	86	26,674,000	430
2012-01-16	77	80	76	80	6,934,000	400
2012-01-13	76	79	76	77	12,823,000	385
2012-01-12	74	75	73	74	2,349,000	370
2012-01-11	76	78	74	75	6,081,000	375
2012-01-10	72	76	71	76	5,079,000	380
2012-01-06	73	74	71	72	2,499,000	360
2012-01-05	71	73	70	73	4,062,000	365
2012-01-04	71	72	70	71	1,686,000	355

分割・併合履歴： [2012-09-26]1株→0.2株