1890 東洋建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	657	662	653	659	257,800	659
2017-12-28	658	664	653	656	298,200	656
2017-12-27	645	660	643	658	399,000	658
2017-12-26	646	652	644	646	351,100	646
2017-12-25	646	649	639	646	253,100	646
2017-12-22	656	662	646	646	355,500	646
2017-12-21	652	662	652	655	462,900	655
2017-12-20	669	670	654	656	858,800	656
2017-12-19	682	684	665	671	573,600	671
2017-12-18	664	682	664	677	865,300	677
2017-12-15	662	663	653	659	605,400	659
2017-12-14	644	664	644	663	934,900	663
2017-12-13	636	641	633	641	423,900	641
2017-12-12	636	649	633	633	567,800	633
2017-12-11	640	640	626	632	373,300	632
2017-12-08	628	640	628	640	464,000	640
2017-12-07	615	639	614	636	721,500	636
2017-12-06	615	623	608	611	545,400	611
2017-12-05	604	617	600	615	497,100	615
2017-12-04	622	623	603	606	825,400	606
2017-12-01	632	637	626	627	696,000	627
2017-11-30	627	629	619	626	567,700	626
2017-11-29	618	627	615	625	747,700	625
2017-11-28	616	618	610	613	520,400	613
2017-11-27	631	631	620	623	508,100	623
2017-11-24	630	632	622	628	605,000	628
2017-11-22	645	648	636	640	682,200	640
2017-11-21	645	649	630	636	848,000	636
2017-11-20	618	637	617	634	846,000	634
2017-11-17	620	627	616	623	1,006,800	623
2017-11-16	613	624	605	622	1,008,800	622
2017-11-15	607	626	607	619	1,222,700	619
2017-11-13	615	619	608	616	808,000	616
2017-11-10	583	624	582	620	2,871,500	620
2017-11-09	590	598	586	588	1,089,600	588
2017-11-08	589	590	581	587	723,000	587
2017-11-07	580	586	573	586	736,800	586
2017-11-06	580	595	580	586	792,700	586
2017-11-02	574	580	569	580	647,600	580
2017-11-01	571	579	560	576	822,900	576
2017-10-31	575	580	571	573	562,800	573
2017-10-30	585	589	568	577	1,735,300	577
2017-10-27	540	580	540	576	3,831,200	576
2017-10-26	515	520	515	520	393,100	520
2017-10-25	519	521	514	516	427,200	516
2017-10-24	508	519	507	519	447,100	519
2017-10-23	512	515	508	510	329,400	510
2017-10-20	503	510	501	506	375,700	506
2017-10-19	509	511	504	504	279,200	504
2017-10-18	513	514	507	508	340,800	508
2017-10-17	512	517	512	514	386,800	514
2017-10-16	517	522	516	517	511,000	517
2017-10-13	511	519	510	517	608,900	517
2017-10-12	511	514	508	511	559,200	511
2017-10-11	497	508	496	506	632,100	506
2017-10-10	488	500	488	497	598,600	497
2017-10-06	489	495	487	491	557,800	491
2017-10-05	499	499	486	489	794,400	489
2017-10-04	507	507	495	499	867,900	499
2017-10-03	511	514	506	508	435,600	508
2017-10-02	522	522	511	511	359,600	511
2017-09-29	516	523	514	517	468,700	517
2017-09-28	517	523	510	520	670,900	520
2017-09-27	508	518	507	518	863,800	518
2017-09-26	489	503	489	503	697,100	503
2017-09-25	490	491	486	488	299,300	488
2017-09-22	491	491	485	486	368,300	486
2017-09-21	489	494	489	491	447,200	491
2017-09-20	485	487	482	484	803,900	484
2017-09-19	485	487	480	487	567,500	487
2017-09-15	481	484	479	483	467,400	483
2017-09-14	492	496	484	485	563,900	485
2017-09-13	490	492	485	491	485,100	491
2017-09-12	485	492	485	488	492,200	488
2017-09-11	485	487	480	481	334,700	481
2017-09-08	484	488	476	482	551,500	482
2017-09-07	486	492	479	487	544,100	487
2017-09-06	469	480	466	478	414,100	478
2017-09-05	486	489	473	474	659,100	474
2017-09-04	497	497	486	486	325,500	486
2017-09-01	498	502	495	500	638,300	500
2017-08-31	495	499	491	493	466,600	493
2017-08-30	488	493	486	493	522,700	493
2017-08-29	476	485	476	484	407,200	484
2017-08-28	480	482	472	479	291,600	479
2017-08-25	481	481	474	477	469,100	477
2017-08-24	482	486	476	478	419,100	478
2017-08-23	487	489	483	483	390,200	483
2017-08-22	485	486	479	481	323,100	481
2017-08-21	481	489	481	488	410,400	488
2017-08-18	488	488	478	482	555,500	482
2017-08-17	486	491	484	491	483,600	491
2017-08-16	497	498	489	490	373,300	490
2017-08-15	500	506	493	493	441,400	493
2017-08-14	495	500	492	492	616,100	492
2017-08-10	523	524	498	501	1,268,300	501
2017-08-09	523	535	521	532	1,499,100	532
2017-08-08	510	530	506	528	2,164,800	528
2017-08-07	493	506	492	503	1,209,100	503
2017-08-04	484	492	484	487	724,300	487
2017-08-03	480	488	480	486	666,100	486
2017-08-02	480	484	475	479	598,700	479
2017-08-01	475	479	473	479	700,500	479
2017-07-31	474	474	469	472	432,200	472
2017-07-28	463	471	463	469	364,500	469
2017-07-27	468	472	464	467	534,600	467
2017-07-26	476	476	467	467	545,800	467
2017-07-25	470	477	469	476	918,800	476
2017-07-24	465	470	461	469	492,100	469
2017-07-21	464	468	458	467	674,500	467
2017-07-20	458	465	458	461	470,600	461
2017-07-19	451	458	451	457	428,000	457
2017-07-18	452	455	449	453	385,500	453
2017-07-14	452	456	451	452	438,800	452
2017-07-13	457	459	454	455	342,400	455
2017-07-12	454	458	451	455	607,500	455
2017-07-11	446	460	446	456	638,400	456
2017-07-10	451	457	449	450	648,100	450
2017-07-07	453	457	446	447	716,700	447
2017-07-06	459	463	456	459	739,900	459
2017-07-05	452	464	448	460	1,303,800	460
2017-07-04	455	457	448	450	754,900	450
2017-07-03	448	457	447	455	1,123,900	455
2017-06-30	442	444	437	443	741,100	443
2017-06-29	430	448	430	447	1,465,000	447
2017-06-28	422	427	420	424	423,700	424
2017-06-27	428	428	422	423	340,800	423
2017-06-26	429	430	424	424	264,300	424
2017-06-23	431	431	427	428	547,900	428
2017-06-22	436	437	430	431	663,000	431
2017-06-21	430	443	429	436	1,277,500	436
2017-06-20	427	433	427	431	981,700	431
2017-06-19	426	430	424	426	486,700	426
2017-06-16	426	429	421	423	772,300	423
2017-06-15	419	428	419	427	732,800	427
2017-06-14	420	426	419	423	663,200	423
2017-06-13	420	422	418	420	335,700	420
2017-06-12	410	421	410	420	426,800	420
2017-06-09	413	416	409	410	544,600	410
2017-06-08	417	418	414	416	392,100	416
2017-06-07	422	422	415	419	475,400	419
2017-06-06	425	425	421	423	355,600	423
2017-06-05	421	425	418	423	525,700	423
2017-06-02	421	424	416	423	719,200	423
2017-06-01	416	422	416	419	600,700	419
2017-05-31	414	416	411	415	740,300	415
2017-05-30	415	418	413	417	383,600	417
2017-05-29	417	420	414	418	370,800	418
2017-05-26	424	425	418	418	496,100	418
2017-05-25	422	425	421	425	288,400	425
2017-05-24	423	426	421	422	1,177,400	422
2017-05-23	423	424	420	420	550,500	420
2017-05-22	419	423	419	422	511,500	422
2017-05-19	416	422	416	421	380,100	421
2017-05-18	411	419	411	419	567,100	419
2017-05-17	417	421	416	420	427,000	420
2017-05-16	421	423	417	422	738,100	422
2017-05-15	415	424	415	424	744,300	424
2017-05-12	417	424	413	419	811,700	419
2017-05-11	416	418	414	418	218,000	418
2017-05-10	416	419	414	416	400,800	416
2017-05-09	419	420	415	417	669,400	417
2017-05-08	411	418	410	417	702,200	417
2017-05-02	404	411	404	410	372,500	410
2017-05-01	401	407	401	405	346,300	405
2017-04-28	396	403	394	401	391,600	401
2017-04-27	397	399	396	397	153,800	397
2017-04-26	394	400	391	399	393,100	399
2017-04-25	392	394	391	392	339,900	392
2017-04-24	388	393	386	391	255,900	391
2017-04-21	384	386	381	384	222,500	384
2017-04-20	377	382	376	380	275,800	380
2017-04-19	381	382	375	376	481,500	376
2017-04-18	377	386	377	383	373,100	383
2017-04-17	371	375	370	374	215,600	374
2017-04-14	373	374	370	372	435,500	372
2017-04-13	380	380	374	375	621,500	375
2017-04-12	385	385	382	382	285,500	382
2017-04-11	387	389	385	388	326,000	388
2017-04-10	385	389	385	387	359,100	387
2017-04-07	382	388	381	383	641,600	383
2017-04-06	390	390	381	382	601,500	382
2017-04-05	392	394	388	389	359,200	389
2017-04-04	396	396	386	390	707,800	390
2017-04-03	400	401	394	397	536,000	397
2017-03-31	404	408	400	400	520,100	400
2017-03-30	408	409	401	403	695,400	403
2017-03-29	412	412	407	410	573,200	410
2017-03-28	418	419	416	418	554,500	418
2017-03-27	420	420	415	417	475,400	417
2017-03-24	418	420	416	420	472,000	420
2017-03-23	417	418	414	418	502,100	418
2017-03-22	416	419	416	416	373,700	416
2017-03-21	417	422	417	421	384,200	421
2017-03-17	419	420	417	419	327,600	419
2017-03-16	421	422	419	419	475,500	419
2017-03-15	424	425	421	422	246,900	422
2017-03-14	425	426	422	423	420,000	423
2017-03-13	428	428	423	424	483,000	424
2017-03-10	427	430	424	427	668,100	427
2017-03-09	423	427	421	425	495,100	425
2017-03-08	419	423	418	421	361,700	421
2017-03-07	418	421	418	419	206,600	419
2017-03-06	419	421	418	420	212,100	420
2017-03-03	420	420	416	420	477,100	420
2017-03-02	420	423	419	422	428,600	422
2017-03-01	417	419	414	419	389,300	419
2017-02-28	420	423	417	417	441,800	417
2017-02-27	424	424	418	418	442,500	418
2017-02-24	424	427	423	425	694,300	425
2017-02-23	421	427	421	426	706,900	426
2017-02-22	427	427	419	422	594,200	422
2017-02-21	424	427	422	427	649,100	427
2017-02-20	423	425	420	424	510,800	424
2017-02-17	421	424	418	423	487,300	423
2017-02-16	424	425	421	423	574,900	423
2017-02-15	424	425	421	423	625,200	423
2017-02-14	422	424	419	420	782,000	420
2017-02-13	410	420	407	420	808,200	420
2017-02-10	400	408	400	407	1,134,700	407
2017-02-09	400	401	396	398	529,300	398
2017-02-08	402	402	399	401	477,700	401
2017-02-07	403	404	401	402	374,000	402
2017-02-06	405	405	401	403	325,700	403
2017-02-03	403	405	400	402	691,300	402
2017-02-02	407	410	402	402	537,300	402
2017-02-01	406	409	404	408	525,800	408
2017-01-31	408	412	406	408	642,700	408
2017-01-30	412	414	408	410	510,700	410
2017-01-27	414	416	412	414	439,000	414
2017-01-26	411	413	409	411	354,000	411
2017-01-25	410	411	405	407	583,300	407
2017-01-24	406	408	404	407	484,100	407
2017-01-23	409	409	403	406	537,400	406
2017-01-20	408	411	406	409	444,100	409
2017-01-19	411	412	406	408	650,400	408
2017-01-18	409	410	405	409	738,200	409
2017-01-17	414	415	410	410	752,200	410
2017-01-16	421	421	414	416	536,600	416
2017-01-13	421	424	417	423	756,200	423
2017-01-12	418	421	414	416	563,900	416
2017-01-11	421	421	417	420	523,300	420
2017-01-10	425	428	419	422	651,100	422
2017-01-06	420	427	420	423	565,700	423
2017-01-05	419	422	417	421	571,900	421
2017-01-04	414	420	413	418	990,000	418

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