1890 東洋建設(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	524	526	516	520	495,100	520
2014-12-29	511	528	510	524	779,300	524
2014-12-26	491	510	490	509	592,500	509
2014-12-25	483	495	482	490	385,000	490
2014-12-24	486	488	480	482	157,600	482
2014-12-22	479	480	472	479	204,700	479
2014-12-19	485	486	477	478	152,100	478
2014-12-18	479	482	474	478	189,600	478
2014-12-17	472	477	471	472	215,600	472
2014-12-16	485	485	474	476	290,100	476
2014-12-15	492	500	489	493	341,800	493
2014-12-12	480	503	479	497	534,200	497
2014-12-11	478	482	474	480	177,400	480
2014-12-10	496	496	482	484	266,400	484
2014-12-09	494	504	492	500	626,600	500
2014-12-08	491	495	488	493	212,100	493
2014-12-05	495	496	488	490	203,100	490
2014-12-04	480	504	480	499	781,200	499
2014-12-03	486	487	475	475	299,500	475
2014-12-02	480	488	476	487	252,800	487
2014-12-01	485	488	481	483	314,800	483
2014-11-28	469	484	466	480	582,600	480
2014-11-27	462	469	462	464	145,300	464
2014-11-26	468	469	464	464	156,100	464
2014-11-25	479	479	468	469	210,600	469
2014-11-21	472	477	469	475	258,500	475
2014-11-20	480	483	468	470	356,500	470
2014-11-19	468	485	463	480	703,600	480
2014-11-18	454	468	452	467	354,300	467
2014-11-17	460	460	451	454	464,900	454
2014-11-14	471	473	461	465	500,400	465
2014-11-13	459	466	454	464	674,000	464
2014-11-12	480	483	453	457	1,090,900	457
2014-11-11	487	487	472	480	642,100	480
2014-11-10	491	495	489	492	247,000	492
2014-11-07	499	500	492	498	296,100	498
2014-11-06	506	509	496	499	904,800	499
2014-11-05	530	532	502	512	963,500	512
2014-11-04	530	534	514	523	741,700	523
2014-10-31	519	525	515	522	892,900	522
2014-10-30	510	520	506	516	1,020,300	516
2014-10-29	514	518	508	511	738,600	511
2014-10-28	495	516	493	509	1,076,200	509
2014-10-27	488	497	483	495	714,000	495
2014-10-24	495	497	482	486	406,800	486
2014-10-23	488	493	475	488	796,100	488
2014-10-22	458	488	458	486	1,208,200	486
2014-10-21	444	453	439	445	537,800	445
2014-10-20	435	445	432	445	440,100	445
2014-10-17	427	433	421	422	428,600	422
2014-10-16	430	437	427	427	442,200	427
2014-10-15	436	448	434	442	382,900	442
2014-10-14	437	446	434	436	393,600	436
2014-10-10	440	450	437	447	464,300	447
2014-10-09	470	475	452	452	310,000	452
2014-10-08	474	477	465	467	569,400	467
2014-10-07	490	493	478	478	243,500	478
2014-10-06	489	490	483	488	174,400	488
2014-10-03	475	488	475	484	347,700	484
2014-10-02	485	489	476	478	429,600	478
2014-10-01	504	504	489	489	329,800	489
2014-09-30	509	515	492	501	534,400	501
2014-09-29	495	509	485	505	697,500	505
2014-09-26	480	492	480	490	232,400	490
2014-09-25	495	495	480	488	327,800	488
2014-09-24	481	492	481	491	447,200	491
2014-09-22	476	488	473	486	492,000	486
2014-09-19	480	484	472	477	358,200	477
2014-09-18	487	489	476	480	449,400	480
2014-09-17	494	498	487	489	173,500	489
2014-09-16	495	505	485	494	384,000	494
2014-09-12	500	507	493	499	698,000	499
2014-09-11	513	515	495	497	829,300	497
2014-09-10	509	519	501	516	867,900	516
2014-09-09	516	520	506	510	459,600	510
2014-09-08	502	519	498	517	618,800	517
2014-09-05	500	507	493	502	535,200	502
2014-09-04	512	516	496	498	631,100	498
2014-09-03	521	524	511	514	621,200	514
2014-09-02	531	531	515	519	739,500	519
2014-09-01	509	531	509	531	976,100	531
2014-08-29	515	518	508	514	617,700	514
2014-08-28	516	521	509	518	558,800	518
2014-08-27	502	522	500	521	1,198,100	521
2014-08-26	489	510	487	505	831,800	505
2014-08-25	483	494	477	491	630,900	491
2014-08-22	499	500	475	476	1,169,900	476
2014-08-21	505	508	496	501	520,400	501
2014-08-20	502	516	494	505	998,500	505
2014-08-19	513	513	502	506	416,300	506
2014-08-18	503	514	491	511	784,700	511
2014-08-15	508	516	500	503	1,352,000	503
2014-08-14	489	509	489	506	1,155,400	506
2014-08-13	467	493	460	488	1,091,600	488
2014-08-12	460	474	459	467	587,100	467
2014-08-11	470	471	454	456	561,900	456
2014-08-08	466	484	457	461	1,380,200	461
2014-08-07	446	461	443	460	734,700	460
2014-08-06	443	448	438	444	694,800	444
2014-08-05	450	458	447	449	782,000	449
2014-08-04	432	447	431	440	598,100	440
2014-08-01	424	433	423	430	484,400	430
2014-07-31	431	434	429	430	488,200	430
2014-07-30	424	432	420	430	554,100	430
2014-07-29	424	429	420	425	415,400	425
2014-07-28	419	429	415	420	492,000	420
2014-07-25	410	424	410	419	654,800	419
2014-07-24	405	408	402	406	299,900	406
2014-07-23	402	417	402	410	894,500	410
2014-07-22	392	401	392	401	670,000	401
2014-07-18	386	396	383	385	653,600	385
2014-07-17	382	390	382	390	574,300	390
2014-07-16	377	384	377	380	180,100	380
2014-07-15	383	385	378	378	158,500	378
2014-07-14	375	384	373	380	170,400	380
2014-07-11	370	375	368	374	135,900	374
2014-07-10	379	380	371	372	191,100	372
2014-07-09	378	379	372	377	147,100	377
2014-07-08	379	388	377	384	298,500	384
2014-07-07	382	386	380	382	279,000	382
2014-07-04	377	381	373	380	177,800	380
2014-07-03	380	382	377	379	250,100	379
2014-07-02	384	384	380	380	213,800	380
2014-07-01	382	384	380	383	266,500	383
2014-06-30	373	382	373	380	619,200	380
2014-06-27	371	373	362	371	207,700	371
2014-06-26	375	376	372	374	146,300	374
2014-06-25	374	375	370	373	214,500	373
2014-06-24	368	374	366	372	170,800	372
2014-06-23	372	376	369	371	267,700	371
2014-06-20	372	377	370	375	566,900	375
2014-06-19	369	372	367	371	347,600	371
2014-06-18	361	370	359	369	244,800	369
2014-06-17	365	367	360	361	140,500	361
2014-06-16	365	369	364	366	241,700	366
2014-06-13	366	366	357	366	287,200	366
2014-06-12	365	367	361	366	165,200	366
2014-06-11	356	368	356	368	189,900	368
2014-06-10	364	369	353	361	410,200	361
2014-06-09	368	370	365	366	414,400	366
2014-06-06	361	369	359	368	440,300	368
2014-06-05	354	363	354	362	284,300	362
2014-06-04	352	355	351	355	195,100	355
2014-06-03	354	356	351	353	243,400	353
2014-06-02	357	358	353	354	127,900	354
2014-05-30	353	356	352	355	248,000	355
2014-05-29	350	356	350	353	199,600	353
2014-05-28	346	354	346	350	331,800	350
2014-05-27	344	348	343	345	149,200	345
2014-05-26	344	345	341	343	136,600	343
2014-05-23	339	340	334	338	113,600	338
2014-05-22	331	335	329	335	153,600	335
2014-05-21	329	330	327	330	96,600	330
2014-05-20	332	336	329	330	142,000	330
2014-05-19	334	337	328	329	154,900	329
2014-05-16	341	342	331	336	309,700	336
2014-05-15	333	348	331	345	505,800	345
2014-05-14	340	341	333	334	392,900	334
2014-05-13	343	343	338	341	189,000	341
2014-05-12	343	349	336	336	226,300	336
2014-05-09	343	349	339	341	280,100	341
2014-05-08	352	352	340	341	265,600	341
2014-05-07	357	358	350	350	206,600	350
2014-05-02	360	365	358	362	108,600	362
2014-05-01	360	366	347	360	482,000	360
2014-04-30	368	369	361	362	107,200	362
2014-04-28	369	370	363	366	142,300	366
2014-04-25	368	375	363	374	450,800	374
2014-04-24	365	371	362	365	306,100	365
2014-04-23	361	368	359	364	204,500	364
2014-04-22	360	367	357	359	196,900	359
2014-04-21	358	366	358	360	235,000	360
2014-04-18	359	362	356	362	125,800	362
2014-04-17	356	362	355	358	119,400	358
2014-04-16	347	357	347	356	118,500	356
2014-04-15	345	349	342	347	147,700	347
2014-04-14	342	347	338	342	121,900	342
2014-04-11	339	345	337	343	198,900	343
2014-04-10	352	360	348	348	347,400	348
2014-04-09	355	356	348	348	206,000	348
2014-04-08	362	363	354	358	197,900	358
2014-04-07	367	372	364	365	229,300	365
2014-04-04	369	377	367	372	410,600	372
2014-04-03	369	372	366	369	265,400	369
2014-04-02	374	375	368	368	298,300	368
2014-04-01	365	374	361	373	614,400	373
2014-03-31	361	364	358	363	241,000	363
2014-03-28	362	363	356	362	217,200	362
2014-03-27	355	363	346	362	322,300	362
2014-03-26	362	365	359	363	243,600	363
2014-03-25	364	365	357	361	484,100	361
2014-03-24	335	359	335	358	534,300	358
2014-03-20	343	347	334	334	274,400	334
2014-03-19	349	352	342	345	305,300	345
2014-03-18	350	353	345	351	228,400	351
2014-03-17	348	350	338	339	464,600	339
2014-03-14	352	357	350	352	608,900	352
2014-03-13	358	361	357	360	267,400	360
2014-03-12	363	365	359	361	661,000	361
2014-03-11	364	371	363	367	851,900	367
2014-03-10	350	375	350	366	3,690,800	366
2014-03-07	342	347	341	342	260,200	342
2014-03-06	333	342	328	342	425,900	342
2014-03-05	338	341	335	338	224,100	338
2014-03-04	329	336	329	335	279,400	335
2014-03-03	332	336	325	334	327,600	334
2014-02-28	335	337	330	335	319,300	335
2014-02-27	340	341	333	335	252,700	335
2014-02-26	343	345	339	340	165,700	340
2014-02-25	341	348	341	346	303,900	346
2014-02-24	340	345	334	337	221,900	337
2014-02-21	338	342	336	341	221,300	341
2014-02-20	344	345	333	335	382,000	335
2014-02-19	350	350	341	342	271,500	342
2014-02-18	346	351	342	349	282,900	349
2014-02-17	337	353	336	347	378,000	347
2014-02-14	342	348	331	336	498,100	336
2014-02-13	351	352	340	341	703,800	341
2014-02-12	352	353	342	347	726,800	347
2014-02-10	365	367	347	348	1,319,500	348
2014-02-07	379	379	371	379	616,800	379
2014-02-06	360	375	358	370	555,800	370
2014-02-05	348	360	342	358	594,200	358
2014-02-04	350	361	341	345	970,300	345
2014-02-03	367	371	359	363	622,100	363
2014-01-31	375	376	365	370	657,100	370
2014-01-30	363	371	360	370	484,100	370
2014-01-29	364	372	363	370	306,900	370
2014-01-28	359	368	358	361	391,100	361
2014-01-27	356	366	353	360	495,300	360
2014-01-24	364	370	360	362	539,000	362
2014-01-23	384	385	368	372	667,000	372
2014-01-22	373	384	371	382	643,500	382
2014-01-21	370	378	370	373	723,100	373
2014-01-20	366	368	363	365	426,800	365
2014-01-17	360	367	360	365	528,600	365
2014-01-16	359	360	354	354	261,900	354
2014-01-15	361	361	357	359	220,500	359
2014-01-14	361	361	355	357	304,800	357
2014-01-10	365	370	363	368	468,400	368
2014-01-09	374	375	367	372	267,500	372
2014-01-08	367	373	366	373	290,400	373
2014-01-07	366	369	362	363	210,200	363
2014-01-06	366	369	362	365	362,000	365

分割・併合履歴： [2012-09-26]1株→0.2株

2025年01月
日	月	火	水	木	金	土
« 12月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31