1890 東洋建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 551 | 554 | 548 | 553 | 250,700 | 553 |
| 2015-12-29 | 541 | 551 | 531 | 550 | 492,800 | 550 |
| 2015-12-28 | 533 | 542 | 528 | 540 | 311,800 | 540 |
| 2015-12-25 | 527 | 543 | 526 | 532 | 718,900 | 532 |
| 2015-12-24 | 534 | 539 | 522 | 522 | 371,300 | 522 |
| 2015-12-22 | 519 | 535 | 519 | 533 | 434,800 | 533 |
| 2015-12-21 | 528 | 529 | 513 | 518 | 276,700 | 518 |
| 2015-12-18 | 528 | 537 | 525 | 527 | 446,000 | 527 |
| 2015-12-17 | 525 | 530 | 523 | 530 | 348,700 | 530 |
| 2015-12-16 | 520 | 521 | 515 | 519 | 247,200 | 519 |
| 2015-12-15 | 518 | 524 | 514 | 514 | 622,000 | 514 |
| 2015-12-14 | 509 | 519 | 506 | 518 | 370,000 | 518 |
| 2015-12-11 | 521 | 525 | 514 | 518 | 506,500 | 518 |
| 2015-12-10 | 517 | 529 | 517 | 520 | 465,600 | 520 |
| 2015-12-09 | 531 | 532 | 513 | 519 | 881,700 | 519 |
| 2015-12-08 | 534 | 540 | 532 | 534 | 377,200 | 534 |
| 2015-12-07 | 539 | 545 | 535 | 537 | 283,300 | 537 |
| 2015-12-04 | 542 | 543 | 535 | 537 | 410,700 | 537 |
| 2015-12-03 | 543 | 554 | 543 | 547 | 474,400 | 547 |
| 2015-12-02 | 538 | 544 | 537 | 542 | 374,800 | 542 |
| 2015-12-01 | 535 | 537 | 532 | 537 | 336,500 | 537 |
| 2015-11-30 | 535 | 536 | 531 | 534 | 484,600 | 534 |
| 2015-11-27 | 535 | 539 | 531 | 537 | 419,300 | 537 |
| 2015-11-26 | 533 | 542 | 533 | 535 | 714,700 | 535 |
| 2015-11-25 | 545 | 545 | 531 | 533 | 873,500 | 533 |
| 2015-11-24 | 549 | 550 | 543 | 546 | 607,800 | 546 |
| 2015-11-20 | 541 | 549 | 539 | 547 | 589,500 | 547 |
| 2015-11-19 | 553 | 554 | 536 | 540 | 917,900 | 540 |
| 2015-11-18 | 553 | 555 | 545 | 549 | 497,300 | 549 |
| 2015-11-17 | 557 | 562 | 542 | 548 | 946,100 | 548 |
| 2015-11-16 | 555 | 558 | 551 | 554 | 433,600 | 554 |
| 2015-11-13 | 551 | 562 | 549 | 559 | 657,200 | 559 |
| 2015-11-12 | 562 | 567 | 548 | 553 | 912,900 | 553 |
| 2015-11-11 | 555 | 567 | 548 | 554 | 936,700 | 554 |
| 2015-11-10 | 549 | 558 | 549 | 551 | 425,000 | 551 |
| 2015-11-09 | 550 | 561 | 550 | 554 | 541,300 | 554 |
| 2015-11-06 | 545 | 550 | 541 | 550 | 405,900 | 550 |
| 2015-11-05 | 540 | 549 | 533 | 546 | 1,024,300 | 546 |
| 2015-11-04 | 560 | 565 | 529 | 532 | 964,400 | 532 |
| 2015-11-02 | 553 | 556 | 548 | 551 | 493,600 | 551 |
| 2015-10-30 | 562 | 572 | 554 | 560 | 852,200 | 560 |
| 2015-10-29 | 555 | 566 | 554 | 563 | 1,228,500 | 563 |
| 2015-10-28 | 556 | 564 | 545 | 548 | 1,133,300 | 548 |
| 2015-10-27 | 537 | 544 | 534 | 536 | 378,900 | 536 |
| 2015-10-26 | 556 | 557 | 536 | 537 | 569,400 | 537 |
| 2015-10-23 | 560 | 565 | 549 | 550 | 615,800 | 550 |
| 2015-10-22 | 552 | 561 | 548 | 551 | 510,800 | 551 |
| 2015-10-21 | 545 | 560 | 543 | 552 | 528,000 | 552 |
| 2015-10-20 | 558 | 561 | 545 | 548 | 458,000 | 548 |
| 2015-10-19 | 550 | 567 | 546 | 558 | 1,052,100 | 558 |
| 2015-10-16 | 554 | 561 | 542 | 545 | 556,400 | 545 |
| 2015-10-15 | 536 | 553 | 533 | 550 | 485,500 | 550 |
| 2015-10-14 | 548 | 548 | 529 | 534 | 492,900 | 534 |
| 2015-10-13 | 545 | 565 | 545 | 550 | 943,800 | 550 |
| 2015-10-09 | 527 | 545 | 525 | 543 | 823,600 | 543 |
| 2015-10-08 | 521 | 529 | 515 | 525 | 427,100 | 525 |
| 2015-10-07 | 526 | 526 | 515 | 521 | 455,800 | 521 |
| 2015-10-06 | 530 | 535 | 521 | 523 | 358,300 | 523 |
| 2015-10-05 | 535 | 535 | 523 | 527 | 238,200 | 527 |
| 2015-10-02 | 522 | 531 | 519 | 529 | 327,900 | 529 |
| 2015-10-01 | 527 | 532 | 518 | 521 | 368,600 | 521 |
| 2015-09-30 | 520 | 528 | 509 | 523 | 403,100 | 523 |
| 2015-09-29 | 530 | 531 | 510 | 510 | 528,600 | 510 |
| 2015-09-28 | 529 | 540 | 522 | 537 | 646,400 | 537 |
| 2015-09-25 | 524 | 528 | 513 | 524 | 365,500 | 524 |
| 2015-09-24 | 520 | 524 | 517 | 518 | 427,100 | 518 |
| 2015-09-18 | 528 | 534 | 520 | 525 | 706,800 | 525 |
| 2015-09-17 | 521 | 535 | 516 | 532 | 691,500 | 532 |
| 2015-09-16 | 525 | 526 | 511 | 513 | 392,600 | 513 |
| 2015-09-15 | 532 | 533 | 520 | 522 | 513,300 | 522 |
| 2015-09-14 | 515 | 545 | 512 | 539 | 1,403,100 | 539 |
| 2015-09-11 | 506 | 517 | 505 | 511 | 471,200 | 511 |
| 2015-09-10 | 502 | 519 | 493 | 516 | 772,500 | 516 |
| 2015-09-09 | 500 | 507 | 494 | 505 | 872,300 | 505 |
| 2015-09-08 | 486 | 497 | 480 | 481 | 761,600 | 481 |
| 2015-09-07 | 495 | 507 | 486 | 494 | 546,000 | 494 |
| 2015-09-04 | 504 | 513 | 493 | 502 | 1,032,500 | 502 |
| 2015-09-03 | 517 | 521 | 497 | 497 | 810,100 | 497 |
| 2015-09-02 | 506 | 527 | 500 | 512 | 618,700 | 512 |
| 2015-09-01 | 536 | 541 | 519 | 520 | 1,036,300 | 520 |
| 2015-08-31 | 533 | 536 | 524 | 535 | 875,400 | 535 |
| 2015-08-28 | 535 | 542 | 521 | 524 | 1,388,900 | 524 |
| 2015-08-27 | 503 | 528 | 501 | 519 | 1,585,100 | 519 |
| 2015-08-26 | 478 | 496 | 475 | 491 | 941,500 | 491 |
| 2015-08-25 | 465 | 496 | 456 | 471 | 1,589,100 | 471 |
| 2015-08-24 | 498 | 508 | 479 | 480 | 1,197,100 | 480 |
| 2015-08-21 | 521 | 532 | 513 | 514 | 843,700 | 514 |
| 2015-08-20 | 524 | 542 | 524 | 534 | 764,000 | 534 |
| 2015-08-19 | 541 | 544 | 532 | 534 | 864,300 | 534 |
| 2015-08-18 | 546 | 551 | 539 | 548 | 822,100 | 548 |
| 2015-08-17 | 548 | 552 | 545 | 550 | 946,200 | 550 |
| 2015-08-14 | 550 | 553 | 545 | 546 | 1,071,500 | 546 |
| 2015-08-13 | 540 | 550 | 533 | 546 | 1,623,200 | 546 |
| 2015-08-12 | 532 | 550 | 532 | 540 | 2,073,100 | 540 |
| 2015-08-11 | 540 | 544 | 535 | 539 | 1,623,800 | 539 |
| 2015-08-10 | 520 | 545 | 520 | 540 | 2,209,700 | 540 |
| 2015-08-07 | 500 | 530 | 499 | 523 | 3,676,300 | 523 |
| 2015-08-06 | 483 | 522 | 483 | 514 | 5,359,300 | 514 |
| 2015-08-05 | 459 | 482 | 458 | 480 | 1,039,200 | 480 |
| 2015-08-04 | 467 | 467 | 452 | 455 | 815,000 | 455 |
| 2015-08-03 | 472 | 476 | 463 | 463 | 383,900 | 463 |
| 2015-07-31 | 474 | 482 | 470 | 473 | 502,800 | 473 |
| 2015-07-30 | 475 | 476 | 468 | 471 | 434,800 | 471 |
| 2015-07-29 | 469 | 475 | 463 | 474 | 567,300 | 474 |
| 2015-07-28 | 473 | 473 | 465 | 469 | 456,900 | 469 |
| 2015-07-27 | 485 | 486 | 475 | 476 | 741,300 | 476 |
| 2015-07-24 | 481 | 487 | 477 | 482 | 670,600 | 482 |
| 2015-07-23 | 483 | 483 | 477 | 479 | 344,700 | 479 |
| 2015-07-22 | 475 | 480 | 475 | 478 | 212,500 | 478 |
| 2015-07-21 | 481 | 484 | 475 | 478 | 359,300 | 478 |
| 2015-07-17 | 474 | 481 | 474 | 480 | 352,300 | 480 |
| 2015-07-16 | 475 | 481 | 473 | 475 | 636,000 | 475 |
| 2015-07-15 | 478 | 487 | 473 | 475 | 1,038,600 | 475 |
| 2015-07-14 | 468 | 475 | 467 | 470 | 623,400 | 470 |
| 2015-07-13 | 447 | 462 | 447 | 460 | 483,100 | 460 |
| 2015-07-10 | 456 | 463 | 447 | 448 | 636,600 | 448 |
| 2015-07-09 | 451 | 455 | 426 | 453 | 1,016,800 | 453 |
| 2015-07-08 | 471 | 472 | 456 | 457 | 734,800 | 457 |
| 2015-07-07 | 477 | 478 | 473 | 474 | 304,700 | 474 |
| 2015-07-06 | 476 | 479 | 472 | 472 | 431,800 | 472 |
| 2015-07-03 | 484 | 486 | 480 | 485 | 630,600 | 485 |
| 2015-07-02 | 480 | 487 | 478 | 484 | 606,800 | 484 |
| 2015-07-01 | 461 | 476 | 461 | 476 | 533,200 | 476 |
| 2015-06-30 | 456 | 465 | 455 | 461 | 634,200 | 461 |
| 2015-06-29 | 456 | 462 | 455 | 458 | 616,500 | 458 |
| 2015-06-26 | 477 | 477 | 466 | 473 | 412,700 | 473 |
| 2015-06-25 | 476 | 480 | 476 | 476 | 618,500 | 476 |
| 2015-06-24 | 478 | 482 | 471 | 474 | 704,000 | 474 |
| 2015-06-23 | 466 | 472 | 465 | 470 | 762,800 | 470 |
| 2015-06-22 | 468 | 469 | 461 | 466 | 724,000 | 466 |
| 2015-06-19 | 462 | 467 | 462 | 467 | 366,300 | 467 |
| 2015-06-18 | 474 | 474 | 462 | 463 | 566,800 | 463 |
| 2015-06-17 | 481 | 481 | 474 | 475 | 354,300 | 475 |
| 2015-06-16 | 476 | 483 | 476 | 481 | 316,000 | 481 |
| 2015-06-15 | 483 | 483 | 477 | 480 | 279,100 | 480 |
| 2015-06-12 | 486 | 486 | 480 | 483 | 604,000 | 483 |
| 2015-06-11 | 488 | 494 | 486 | 487 | 1,411,200 | 487 |
| 2015-06-10 | 486 | 489 | 483 | 484 | 679,200 | 484 |
| 2015-06-09 | 488 | 495 | 483 | 485 | 2,031,700 | 485 |
| 2015-06-08 | 480 | 489 | 478 | 487 | 1,061,400 | 487 |
| 2015-06-05 | 482 | 482 | 471 | 476 | 1,001,500 | 476 |
| 2015-06-04 | 490 | 490 | 482 | 485 | 1,025,300 | 485 |
| 2015-06-03 | 477 | 490 | 476 | 486 | 1,795,800 | 486 |
| 2015-06-02 | 477 | 479 | 472 | 477 | 1,069,500 | 477 |
| 2015-06-01 | 459 | 478 | 459 | 477 | 1,908,600 | 477 |
| 2015-05-29 | 455 | 458 | 455 | 457 | 632,300 | 457 |
| 2015-05-28 | 454 | 462 | 454 | 457 | 826,900 | 457 |
| 2015-05-27 | 455 | 457 | 454 | 456 | 404,900 | 456 |
| 2015-05-26 | 457 | 458 | 453 | 457 | 562,700 | 457 |
| 2015-05-25 | 456 | 458 | 453 | 457 | 435,200 | 457 |
| 2015-05-22 | 455 | 455 | 452 | 452 | 396,900 | 452 |
| 2015-05-21 | 455 | 456 | 450 | 455 | 844,300 | 455 |
| 2015-05-20 | 452 | 457 | 448 | 456 | 1,035,000 | 456 |
| 2015-05-19 | 455 | 457 | 451 | 451 | 896,900 | 451 |
| 2015-05-18 | 455 | 459 | 453 | 458 | 648,700 | 458 |
| 2015-05-15 | 463 | 463 | 453 | 454 | 662,500 | 454 |
| 2015-05-14 | 456 | 467 | 453 | 462 | 923,900 | 462 |
| 2015-05-13 | 454 | 477 | 454 | 464 | 1,434,900 | 464 |
| 2015-05-12 | 453 | 458 | 452 | 454 | 474,700 | 454 |
| 2015-05-11 | 460 | 462 | 455 | 456 | 377,200 | 456 |
| 2015-05-08 | 453 | 458 | 453 | 455 | 387,400 | 455 |
| 2015-05-07 | 456 | 458 | 452 | 453 | 681,900 | 453 |
| 2015-05-01 | 463 | 465 | 457 | 463 | 723,500 | 463 |
| 2015-04-30 | 467 | 469 | 463 | 464 | 777,800 | 464 |
| 2015-04-28 | 470 | 476 | 466 | 471 | 754,700 | 471 |
| 2015-04-27 | 480 | 483 | 473 | 475 | 1,091,700 | 475 |
| 2015-04-24 | 466 | 475 | 466 | 473 | 605,900 | 473 |
| 2015-04-23 | 469 | 469 | 463 | 465 | 581,200 | 465 |
| 2015-04-22 | 469 | 474 | 465 | 467 | 562,700 | 467 |
| 2015-04-21 | 469 | 470 | 466 | 468 | 273,300 | 468 |
| 2015-04-20 | 470 | 473 | 467 | 469 | 352,000 | 469 |
| 2015-04-17 | 476 | 479 | 471 | 471 | 466,200 | 471 |
| 2015-04-16 | 481 | 482 | 473 | 480 | 506,700 | 480 |
| 2015-04-15 | 484 | 485 | 478 | 481 | 698,900 | 481 |
| 2015-04-14 | 468 | 488 | 465 | 487 | 1,428,800 | 487 |
| 2015-04-13 | 466 | 469 | 459 | 464 | 535,200 | 464 |
| 2015-04-10 | 465 | 467 | 457 | 466 | 932,400 | 466 |
| 2015-04-09 | 468 | 468 | 462 | 465 | 603,700 | 465 |
| 2015-04-08 | 467 | 470 | 464 | 467 | 756,200 | 467 |
| 2015-04-07 | 466 | 467 | 464 | 466 | 511,300 | 466 |
| 2015-04-06 | 467 | 468 | 463 | 465 | 303,300 | 465 |
| 2015-04-03 | 468 | 471 | 466 | 469 | 445,500 | 469 |
| 2015-04-02 | 469 | 471 | 465 | 467 | 500,700 | 467 |
| 2015-04-01 | 472 | 475 | 464 | 468 | 497,400 | 468 |
| 2015-03-31 | 476 | 483 | 469 | 470 | 800,800 | 470 |
| 2015-03-30 | 470 | 471 | 463 | 469 | 578,500 | 469 |
| 2015-03-27 | 482 | 485 | 470 | 475 | 893,700 | 475 |
| 2015-03-26 | 488 | 489 | 480 | 487 | 945,100 | 487 |
| 2015-03-25 | 481 | 494 | 480 | 493 | 2,179,700 | 493 |
| 2015-03-24 | 470 | 478 | 470 | 478 | 752,700 | 478 |
| 2015-03-23 | 465 | 472 | 465 | 469 | 540,300 | 469 |
| 2015-03-20 | 469 | 472 | 463 | 464 | 999,300 | 464 |
| 2015-03-19 | 469 | 474 | 467 | 472 | 1,524,600 | 472 |
| 2015-03-18 | 487 | 487 | 461 | 468 | 3,416,000 | 468 |
| 2015-03-17 | 490 | 492 | 485 | 486 | 753,900 | 486 |
| 2015-03-16 | 485 | 489 | 485 | 487 | 805,400 | 487 |
| 2015-03-13 | 496 | 497 | 483 | 485 | 2,298,800 | 485 |
| 2015-03-12 | 490 | 499 | 489 | 493 | 7,254,700 | 493 |
| 2015-03-11 | 486 | 496 | 485 | 488 | 2,361,000 | 488 |
| 2015-03-10 | 493 | 494 | 485 | 486 | 1,602,400 | 486 |
| 2015-03-09 | 497 | 498 | 492 | 494 | 1,391,800 | 494 |
| 2015-03-06 | 500 | 501 | 498 | 499 | 1,658,700 | 499 |
| 2015-03-05 | 503 | 512 | 493 | 499 | 7,085,500 | 499 |
| 2015-03-04 | 504 | 509 | 495 | 505 | 6,141,200 | 505 |
| 2015-03-03 | 506 | 519 | 506 | 512 | 1,598,200 | 512 |
| 2015-03-02 | 513 | 515 | 500 | 503 | 2,171,900 | 503 |
| 2015-02-27 | 531 | 534 | 517 | 518 | 1,833,900 | 518 |
| 2015-02-26 | 539 | 540 | 530 | 531 | 1,537,500 | 531 |
| 2015-02-25 | 555 | 557 | 530 | 539 | 3,647,500 | 539 |
| 2015-02-24 | 576 | 598 | 573 | 596 | 1,294,900 | 596 |
| 2015-02-23 | 570 | 574 | 563 | 572 | 731,800 | 572 |
| 2015-02-20 | 560 | 560 | 551 | 558 | 352,700 | 558 |
| 2015-02-19 | 560 | 570 | 556 | 558 | 582,800 | 558 |
| 2015-02-18 | 548 | 559 | 542 | 558 | 760,000 | 558 |
| 2015-02-17 | 536 | 545 | 525 | 540 | 520,800 | 540 |
| 2015-02-16 | 539 | 543 | 536 | 537 | 635,300 | 537 |
| 2015-02-13 | 556 | 557 | 532 | 534 | 1,244,500 | 534 |
| 2015-02-12 | 577 | 583 | 556 | 558 | 959,800 | 558 |
| 2015-02-10 | 595 | 600 | 569 | 572 | 1,417,300 | 572 |
| 2015-02-09 | 573 | 610 | 572 | 605 | 2,900,800 | 605 |
| 2015-02-06 | 552 | 555 | 536 | 537 | 435,900 | 537 |
| 2015-02-05 | 550 | 562 | 548 | 549 | 229,100 | 549 |
| 2015-02-04 | 555 | 559 | 547 | 552 | 317,800 | 552 |
| 2015-02-03 | 561 | 570 | 545 | 547 | 330,200 | 547 |
| 2015-02-02 | 560 | 568 | 555 | 556 | 245,800 | 556 |
| 2015-01-30 | 568 | 574 | 567 | 568 | 332,900 | 568 |
| 2015-01-29 | 571 | 571 | 555 | 558 | 399,500 | 558 |
| 2015-01-28 | 575 | 583 | 569 | 575 | 395,100 | 575 |
| 2015-01-27 | 582 | 594 | 575 | 577 | 603,100 | 577 |
| 2015-01-26 | 567 | 584 | 566 | 580 | 553,500 | 580 |
| 2015-01-23 | 563 | 569 | 555 | 567 | 476,500 | 567 |
| 2015-01-22 | 556 | 566 | 552 | 555 | 417,200 | 555 |
| 2015-01-21 | 555 | 557 | 545 | 552 | 250,200 | 552 |
| 2015-01-20 | 543 | 561 | 533 | 559 | 691,500 | 559 |
| 2015-01-19 | 543 | 543 | 526 | 541 | 348,700 | 541 |
| 2015-01-16 | 539 | 542 | 524 | 537 | 311,300 | 537 |
| 2015-01-15 | 542 | 548 | 536 | 547 | 290,900 | 547 |
| 2015-01-14 | 531 | 548 | 527 | 540 | 690,600 | 540 |
| 2015-01-13 | 525 | 537 | 523 | 529 | 256,000 | 529 |
| 2015-01-09 | 533 | 537 | 526 | 531 | 302,800 | 531 |
| 2015-01-08 | 529 | 541 | 525 | 531 | 516,800 | 531 |
| 2015-01-07 | 514 | 528 | 514 | 519 | 515,600 | 519 |
| 2015-01-06 | 525 | 538 | 519 | 520 | 624,500 | 520 |
| 2015-01-05 | 521 | 543 | 520 | 538 | 1,014,100 | 538 |
分割・併合履歴 ： [2012-09-26]1株→0.2株
