1890 東洋建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	409	412	406	410	527,100	410
2016-12-29	414	415	408	410	432,600	410
2016-12-28	410	419	410	415	752,000	415
2016-12-27	412	415	408	410	845,400	410
2016-12-26	415	415	412	413	430,100	413
2016-12-22	414	416	409	413	811,100	413
2016-12-21	419	421	417	418	757,300	418
2016-12-20	411	418	411	417	731,600	417
2016-12-19	413	416	411	413	577,800	413
2016-12-16	414	418	411	413	790,000	413
2016-12-15	419	420	409	411	671,900	411
2016-12-14	418	424	418	421	1,072,500	421
2016-12-13	412	417	412	416	813,500	416
2016-12-12	413	415	409	412	785,400	412
2016-12-09	410	413	409	411	582,900	411
2016-12-08	414	414	411	413	671,600	413
2016-12-07	408	410	407	410	733,700	410
2016-12-06	412	412	406	408	383,800	408
2016-12-05	410	411	404	405	365,800	405
2016-12-02	414	415	408	411	476,000	411
2016-12-01	419	419	413	416	805,700	416
2016-11-30	406	415	406	413	977,800	413
2016-11-29	402	404	401	403	464,000	403
2016-11-28	400	403	399	400	854,900	400
2016-11-25	406	407	397	400	782,100	400
2016-11-24	416	416	403	405	832,200	405
2016-11-22	411	415	407	413	759,800	413
2016-11-21	403	408	400	407	669,100	407
2016-11-18	402	406	399	405	613,500	405
2016-11-17	400	404	398	400	363,800	400
2016-11-16	403	403	397	400	422,800	400
2016-11-15	406	406	395	398	599,900	398
2016-11-14	396	408	394	401	555,400	401
2016-11-11	399	400	392	392	498,900	392
2016-11-10	400	404	392	394	966,700	394
2016-11-09	415	416	374	382	1,471,300	382
2016-11-08	420	421	415	416	379,100	416
2016-11-07	424	424	418	420	297,700	420
2016-11-04	419	421	414	417	407,700	417
2016-11-02	431	431	419	422	749,100	422
2016-11-01	436	438	431	437	363,300	437
2016-10-31	437	444	435	438	542,900	438
2016-10-28	434	441	432	441	702,900	441
2016-10-27	434	438	430	431	663,900	431
2016-10-26	428	434	428	431	439,600	431
2016-10-25	426	431	426	430	400,500	430
2016-10-24	423	431	423	429	466,900	429
2016-10-21	434	434	422	423	764,200	423
2016-10-20	427	437	426	435	738,700	435
2016-10-19	422	427	419	425	457,200	425
2016-10-17	421	422	414	417	728,400	417
2016-10-13	424	427	422	426	407,600	426
2016-10-12	425	429	422	423	598,200	423
2016-10-11	428	433	425	429	401,300	429
2016-10-07	437	440	427	429	526,900	429
2016-10-06	441	441	435	438	409,900	438
2016-10-05	444	444	435	437	299,700	437
2016-10-04	437	441	433	440	316,500	440
2016-10-03	443	443	435	437	339,400	437
2016-09-30	440	445	437	437	250,100	437
2016-09-29	444	450	440	449	344,700	449
2016-09-28	446	447	441	446	265,400	446
2016-09-27	430	443	430	443	243,600	443
2016-09-26	440	442	436	437	266,500	437
2016-09-23	436	439	432	437	320,500	437
2016-09-21	426	436	423	435	343,200	435
2016-09-20	426	431	419	424	264,500	424
2016-09-16	430	433	426	428	321,200	428
2016-09-15	430	434	426	430	325,500	430
2016-09-14	432	436	430	433	251,100	433
2016-09-13	435	438	433	434	214,700	434
2016-09-12	431	436	431	432	231,900	432
2016-09-09	437	441	436	437	241,200	437
2016-09-08	446	446	439	440	262,100	440
2016-09-07	437	447	437	446	457,900	446
2016-09-06	432	445	432	442	625,600	442
2016-09-05	438	440	431	432	500,100	432
2016-09-02	430	440	429	433	383,200	433
2016-09-01	437	439	429	433	503,800	433
2016-08-31	437	440	429	439	569,900	439
2016-08-30	436	438	433	436	236,100	436
2016-08-29	443	447	435	438	371,100	438
2016-08-26	436	443	432	443	550,400	443
2016-08-25	443	444	436	438	345,400	438
2016-08-24	441	445	435	439	292,200	439
2016-08-23	436	445	430	438	670,700	438
2016-08-22	429	439	423	435	829,600	435
2016-08-19	426	430	415	417	1,065,400	417
2016-08-18	407	425	407	421	1,389,100	421
2016-08-17	405	410	402	406	551,900	406
2016-08-16	407	408	402	403	802,900	403
2016-08-15	414	417	407	408	467,800	408
2016-08-12	420	423	412	414	613,900	414
2016-08-10	414	428	411	417	1,115,400	417
2016-08-09	412	423	404	420	1,764,600	420
2016-08-08	444	445	409	412	2,041,300	412
2016-08-05	513	522	441	451	2,718,100	451
2016-08-04	516	520	510	515	379,300	515
2016-08-03	509	516	505	513	361,700	513
2016-08-02	532	532	521	524	253,700	524
2016-08-01	530	533	523	526	413,600	526
2016-07-29	525	532	517	530	463,100	530
2016-07-28	515	534	510	530	988,500	530
2016-07-27	506	516	505	515	572,100	515
2016-07-26	495	505	494	501	456,900	501
2016-07-25	513	513	502	505	475,100	505
2016-07-22	506	510	498	508	626,900	508
2016-07-21	507	514	502	514	832,800	514
2016-07-20	495	502	489	501	401,800	501
2016-07-19	492	495	483	494	510,700	494
2016-07-15	490	495	482	484	562,200	484
2016-07-14	467	497	464	494	1,241,400	494
2016-07-13	476	476	460	465	508,800	465
2016-07-12	455	472	452	466	1,270,900	466
2016-07-11	430	449	428	446	484,400	446
2016-07-08	426	426	415	417	367,100	417
2016-07-07	431	435	426	428	233,500	428
2016-07-06	434	439	426	437	349,600	437
2016-07-05	443	446	436	441	288,900	441
2016-07-04	446	446	437	443	428,100	443
2016-07-01	460	460	449	451	461,000	451
2016-06-30	450	466	445	462	935,900	462
2016-06-29	445	449	437	442	657,700	442
2016-06-28	424	440	421	437	661,000	437
2016-06-27	395	431	395	430	882,700	430
2016-06-24	435	436	379	397	930,500	397
2016-06-23	431	433	427	432	602,300	432
2016-06-22	441	443	435	438	385,500	438
2016-06-21	442	443	435	441	350,600	441
2016-06-20	436	451	435	447	522,100	447
2016-06-17	426	431	424	428	465,100	428
2016-06-16	444	444	422	424	707,700	424
2016-06-15	450	453	442	444	376,200	444
2016-06-14	452	456	444	449	441,700	449
2016-06-13	465	465	453	454	498,400	454
2016-06-10	470	472	466	472	298,900	472
2016-06-09	472	475	465	473	238,700	473
2016-06-08	468	473	465	472	353,500	472
2016-06-07	469	472	466	468	265,700	468
2016-06-06	467	472	465	471	276,200	471
2016-06-03	466	478	466	478	436,800	478
2016-06-02	480	480	464	467	734,300	467
2016-06-01	499	503	478	483	928,100	483
2016-05-31	510	510	501	509	341,700	509
2016-05-30	509	515	505	513	223,300	513
2016-05-27	512	512	503	505	191,700	505
2016-05-26	501	512	501	510	318,600	510
2016-05-25	498	502	492	498	360,400	498
2016-05-24	492	498	489	492	330,400	492
2016-05-23	498	498	485	494	287,200	494
2016-05-20	486	498	486	496	365,700	496
2016-05-19	488	491	485	489	180,100	489
2016-05-18	485	494	483	486	291,100	486
2016-05-17	493	494	480	484	355,400	484
2016-05-16	488	497	486	490	321,800	490
2016-05-13	464	490	461	485	677,200	485
2016-05-12	469	482	462	466	565,900	466
2016-05-11	485	487	472	476	328,300	476
2016-05-10	468	483	467	483	283,400	483
2016-05-09	460	465	458	464	253,800	464
2016-05-06	459	462	447	456	305,600	456
2016-05-02	457	462	452	457	218,900	457
2016-04-28	485	487	468	470	255,000	470
2016-04-27	478	484	477	481	177,900	481
2016-04-26	486	490	474	477	435,000	477
2016-04-25	510	510	487	490	454,100	490
2016-04-22	500	505	495	502	413,500	502
2016-04-21	505	506	501	505	244,500	505
2016-04-20	510	514	498	502	328,600	502
2016-04-19	517	519	501	506	249,500	506
2016-04-18	490	512	488	507	646,600	507
2016-04-15	486	496	485	492	297,600	492
2016-04-14	480	484	476	484	389,500	484
2016-04-13	475	478	472	474	236,800	474
2016-04-12	465	474	463	469	232,900	469
2016-04-11	462	468	454	466	220,000	466
2016-04-08	443	466	441	462	467,800	462
2016-04-07	450	464	444	450	438,000	450
2016-04-06	445	459	445	453	327,400	453
2016-04-05	465	465	450	451	349,900	451
2016-04-04	473	478	464	468	534,700	468
2016-04-01	492	492	477	477	365,000	477
2016-03-31	504	504	491	491	308,000	491
2016-03-30	498	505	497	501	297,400	501
2016-03-29	499	507	494	500	630,400	500
2016-03-28	508	511	499	505	229,000	505
2016-03-25	513	516	497	502	280,900	502
2016-03-24	508	519	508	509	346,300	509
2016-03-23	497	514	497	509	332,800	509
2016-03-22	501	506	490	501	397,200	501
2016-03-18	502	504	497	501	205,900	501
2016-03-17	500	512	498	504	538,100	504
2016-03-16	493	500	490	492	236,000	492
2016-03-15	498	505	494	498	452,500	498
2016-03-14	497	503	494	500	264,900	500
2016-03-11	470	493	469	489	764,300	489
2016-03-10	470	483	467	478	639,600	478
2016-03-09	471	472	458	462	308,200	462
2016-03-08	467	475	455	472	611,000	472
2016-03-07	466	469	461	461	213,200	461
2016-03-04	447	466	445	465	677,300	465
2016-03-03	443	456	441	448	503,200	448
2016-03-02	445	448	435	446	730,400	446
2016-03-01	434	435	425	433	270,300	433
2016-02-29	435	445	433	434	633,600	434
2016-02-26	438	438	430	435	416,000	435
2016-02-25	428	441	426	433	496,800	433
2016-02-24	414	423	409	420	302,800	420
2016-02-23	425	425	416	419	405,100	419
2016-02-22	420	426	415	417	519,300	417
2016-02-19	430	432	416	424	496,900	424
2016-02-18	437	438	431	433	592,800	433
2016-02-17	435	447	421	429	881,900	429
2016-02-16	433	448	426	431	1,074,000	431
2016-02-15	436	449	430	443	829,700	443
2016-02-12	430	430	414	419	1,472,900	419
2016-02-10	538	547	440	449	1,684,100	449
2016-02-09	522	542	515	532	751,500	532
2016-02-08	516	553	512	548	501,300	548
2016-02-05	531	537	515	525	370,300	525
2016-02-04	529	546	527	541	494,100	541
2016-02-03	539	541	529	536	279,600	536
2016-02-02	545	556	544	549	305,000	549
2016-02-01	540	553	535	546	580,800	546
2016-01-29	518	534	515	534	481,300	534
2016-01-28	504	517	504	514	249,000	514
2016-01-27	509	514	506	511	253,600	511
2016-01-26	498	511	491	503	395,700	503
2016-01-25	505	509	489	503	578,500	503
2016-01-22	488	489	477	489	387,000	489
2016-01-21	475	494	466	467	411,400	467
2016-01-20	513	514	480	483	464,500	483
2016-01-19	509	519	506	512	244,500	512
2016-01-18	502	509	499	506	249,100	506
2016-01-15	530	531	507	512	575,500	512
2016-01-14	505	533	496	526	831,300	526
2016-01-13	496	518	496	513	368,700	513
2016-01-12	518	518	493	493	345,700	493
2016-01-08	534	535	522	524	337,000	524
2016-01-07	545	553	537	539	388,000	539
2016-01-06	549	556	543	547	516,600	547
2016-01-05	541	557	540	554	353,000	554
2016-01-04	550	557	543	545	412,800	545

分割・併合履歴： [2012-09-26]1株→0.2株