1890 東洋建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	580	582	579	581	90,500	581
2021-12-29	577	584	577	581	83,300	581
2021-12-28	574	577	570	576	94,400	576
2021-12-27	573	573	567	568	85,300	568
2021-12-24	577	577	569	569	55,800	569
2021-12-23	574	575	571	575	65,400	575
2021-12-22	570	573	566	567	119,900	567
2021-12-21	573	573	565	567	168,400	567
2021-12-20	573	573	566	566	160,200	566
2021-12-17	582	584	574	580	169,300	580
2021-12-16	585	585	579	582	135,000	582
2021-12-15	579	588	579	579	117,300	579
2021-12-14	585	586	579	581	150,500	581
2021-12-13	588	590	580	582	165,100	582
2021-12-10	591	591	578	580	131,700	580
2021-12-09	586	592	582	587	271,500	587
2021-12-08	589	593	582	588	299,200	588
2021-12-07	566	586	566	586	329,700	586
2021-12-06	562	564	553	559	341,000	559
2021-12-03	551	560	549	560	320,900	560
2021-12-02	536	551	535	550	445,300	550
2021-12-01	523	547	523	539	289,700	539
2021-11-30	541	553	524	524	563,000	524
2021-11-29	541	549	539	539	636,800	539
2021-11-26	553	553	543	545	293,500	545
2021-11-25	557	558	551	554	194,800	554
2021-11-24	560	562	554	554	158,800	554
2021-11-22	557	562	551	561	135,300	561
2021-11-19	555	557	550	557	111,600	557
2021-11-18	555	560	551	554	106,000	554
2021-11-17	561	565	555	556	153,100	556
2021-11-16	558	562	555	555	137,000	555
2021-11-15	573	574	556	560	149,900	560
2021-11-12	551	584	551	573	460,100	573
2021-11-11	553	558	543	550	289,700	550
2021-11-10	562	565	552	556	228,500	556
2021-11-09	567	568	562	562	158,500	562
2021-11-08	571	572	567	569	66,500	569
2021-11-05	574	575	569	570	72,400	570
2021-11-04	568	581	568	581	147,400	581
2021-11-02	575	578	568	568	116,300	568
2021-11-01	577	580	575	578	72,300	578
2021-10-29	571	572	567	570	97,500	570
2021-10-28	574	577	569	570	173,600	570
2021-10-27	582	582	576	577	84,900	577
2021-10-26	584	586	579	583	98,900	583
2021-10-25	579	584	576	576	139,900	576
2021-10-22	576	580	572	578	154,100	578
2021-10-21	581	585	576	576	160,400	576
2021-10-20	592	592	582	582	179,000	582
2021-10-19	588	592	587	590	96,600	590
2021-10-18	590	592	581	591	145,100	591
2021-10-15	587	590	585	588	72,700	588
2021-10-14	588	589	579	586	91,600	586
2021-10-13	593	598	589	592	126,100	592
2021-10-12	583	593	581	593	128,200	593
2021-10-11	600	601	586	593	178,500	593
2021-10-08	590	595	590	591	204,600	591
2021-10-07	587	592	582	587	256,200	587
2021-10-06	583	589	578	583	250,100	583
2021-10-05	575	584	574	579	186,600	579
2021-10-04	581	584	575	579	158,700	579
2021-10-01	583	584	569	571	200,500	571
2021-09-30	594	603	587	588	235,300	588
2021-09-29	588	595	587	595	285,600	595
2021-09-28	589	597	585	596	369,600	596
2021-09-27	589	596	586	587	252,900	587
2021-09-24	580	588	580	585	334,900	585
2021-09-22	573	575	568	570	254,300	570
2021-09-21	570	578	568	573	326,500	573
2021-09-17	577	582	573	580	294,600	580
2021-09-16	579	580	572	577	237,700	577
2021-09-15	582	583	573	576	179,900	576
2021-09-14	581	590	579	588	306,400	588
2021-09-13	572	581	571	581	269,600	581
2021-09-10	567	575	567	575	270,800	575
2021-09-09	570	574	565	571	212,500	571
2021-09-08	569	576	567	576	234,400	576
2021-09-07	576	576	567	568	222,500	568
2021-09-06	574	575	568	572	189,400	572
2021-09-03	553	568	550	564	283,400	564
2021-09-02	560	562	553	556	217,600	556
2021-09-01	568	571	560	562	217,300	562
2021-08-31	558	568	558	564	207,400	564
2021-08-30	551	560	551	558	139,200	558
2021-08-27	546	551	545	551	123,800	551
2021-08-26	541	544	538	543	99,400	543
2021-08-25	544	546	539	541	171,100	541
2021-08-24	542	549	542	544	212,100	544
2021-08-23	535	543	535	535	234,100	535
2021-08-20	539	546	533	533	215,500	533
2021-08-19	549	549	538	538	236,300	538
2021-08-18	544	559	544	553	201,200	553
2021-08-17	552	561	547	549	257,500	549
2021-08-16	565	565	549	552	287,900	552
2021-08-13	572	572	562	562	198,900	562
2021-08-12	572	575	564	564	168,900	564
2021-08-11	554	566	554	562	232,900	562
2021-08-10	553	563	550	553	345,200	553
2021-08-06	569	572	553	555	512,200	555
2021-08-05	583	583	568	569	322,800	569
2021-08-04	595	595	590	593	91,100	593
2021-08-03	592	598	590	596	198,400	596
2021-08-02	584	595	583	594	147,200	594
2021-07-30	587	589	581	584	183,400	584
2021-07-29	586	590	583	587	121,500	587
2021-07-28	584	585	579	584	108,400	584
2021-07-27	593	593	584	587	153,700	587
2021-07-26	589	592	582	591	283,600	591
2021-07-21	576	580	573	574	178,000	574
2021-07-20	566	572	565	569	170,600	569
2021-07-19	580	580	570	572	228,900	572
2021-07-16	586	594	585	587	125,800	587
2021-07-15	593	598	589	594	238,100	594
2021-07-14	589	596	586	589	172,500	589
2021-07-13	584	590	583	590	270,200	590
2021-07-12	578	585	576	580	277,700	580
2021-07-09	568	577	566	577	214,400	577
2021-07-08	576	580	574	575	106,200	575
2021-07-07	574	581	572	575	100,400	575
2021-07-06	583	584	580	584	57,800	584
2021-07-05	579	585	579	581	88,900	581
2021-07-02	576	583	574	582	199,800	582
2021-07-01	572	574	568	568	215,700	568
2021-06-30	578	579	567	567	110,300	567
2021-06-29	574	577	571	574	132,100	574
2021-06-28	571	583	571	582	137,100	582
2021-06-25	576	577	570	570	129,600	570
2021-06-24	569	576	568	572	169,300	572
2021-06-23	566	574	561	563	259,600	563
2021-06-22	578	578	570	576	139,800	576
2021-06-21	563	567	560	560	175,900	560
2021-06-18	582	584	570	572	252,500	572
2021-06-17	580	587	576	578	206,300	578
2021-06-16	584	591	581	587	206,800	587
2021-06-15	581	587	577	577	250,000	577
2021-06-14	575	585	568	576	334,800	576
2021-06-11	569	583	569	576	340,300	576
2021-06-10	570	574	568	569	269,600	569
2021-06-09	570	580	570	571	217,800	571
2021-06-08	568	577	567	571	188,900	571
2021-06-07	566	576	564	567	204,600	567
2021-06-04	560	566	557	566	242,200	566
2021-06-03	565	575	562	562	261,800	562
2021-06-02	563	569	559	565	233,300	565
2021-06-01	562	566	556	565	252,400	565
2021-05-31	567	572	559	560	293,400	560
2021-05-28	566	570	555	566	763,300	566
2021-05-27	567	569	551	551	602,400	551
2021-05-26	574	574	567	570	186,800	570
2021-05-25	584	584	577	577	259,100	577
2021-05-24	587	593	585	587	253,000	587
2021-05-21	583	594	582	586	267,700	586
2021-05-20	573	587	571	583	301,200	583
2021-05-19	564	577	561	570	306,100	570
2021-05-18	574	577	565	573	279,300	573
2021-05-17	579	586	570	571	316,400	571
2021-05-14	566	588	564	584	434,400	584
2021-05-13	540	565	516	552	875,600	552
2021-05-12	587	592	571	580	700,600	580
2021-05-11	590	593	583	587	318,300	587
2021-05-10	598	599	593	593	338,300	593
2021-05-07	585	598	583	594	369,700	594
2021-05-06	585	593	581	586	359,600	586
2021-04-30	586	590	582	585	293,600	585
2021-04-28	592	592	582	585	222,100	585
2021-04-27	574	597	572	590	657,800	590
2021-04-26	578	589	575	577	1,010,100	577
2021-04-23	551	567	548	564	455,900	564
2021-04-22	562	564	556	558	256,100	558
2021-04-21	560	560	552	556	363,800	556
2021-04-20	574	574	565	568	236,200	568
2021-04-19	574	579	572	574	282,000	574
2021-04-16	579	579	571	572	170,700	572
2021-04-15	572	579	571	574	125,800	574
2021-04-14	575	575	568	571	147,500	571
2021-04-13	577	580	573	573	148,700	573
2021-04-12	574	578	568	577	158,300	577
2021-04-09	568	571	565	567	282,000	567
2021-04-08	572	575	568	569	219,900	569
2021-04-07	569	580	568	579	247,100	579
2021-04-06	590	590	574	574	282,000	574
2021-04-05	575	589	575	586	358,000	586
2021-04-02	575	580	572	572	212,300	572
2021-04-01	570	576	566	573	382,200	573
2021-03-31	590	590	574	575	375,600	575
2021-03-30	583	593	580	591	447,500	591
2021-03-29	617	619	597	603	839,900	603
2021-03-26	615	615	608	613	351,500	613
2021-03-25	603	616	603	610	358,700	610
2021-03-24	605	605	591	593	518,900	593
2021-03-23	627	627	611	612	550,700	612
2021-03-22	619	627	614	623	541,900	623
2021-03-19	610	619	605	618	537,500	618
2021-03-18	614	616	605	612	376,000	612
2021-03-17	608	613	606	613	269,100	613
2021-03-16	615	615	604	607	458,800	607
2021-03-15	594	613	592	613	693,200	613
2021-03-12	592	592	580	588	541,600	588
2021-03-11	583	598	577	589	559,700	589
2021-03-10	584	584	563	577	734,100	577
2021-03-09	599	600	584	587	646,600	587
2021-03-08	592	602	583	589	638,700	589
2021-03-05	571	586	571	585	396,800	585
2021-03-04	571	585	570	574	509,900	574
2021-03-03	572	592	568	580	737,600	580
2021-03-02	569	576	562	571	671,600	571
2021-03-01	554	568	552	568	801,900	568
2021-02-26	545	557	541	545	629,000	545
2021-02-25	553	554	545	551	403,800	551
2021-02-24	550	552	538	540	368,600	540
2021-02-22	545	561	545	553	507,000	553
2021-02-19	539	555	539	542	434,300	542
2021-02-18	572	572	544	554	739,900	554
2021-02-17	570	576	565	574	306,100	574
2021-02-16	573	582	568	573	501,300	573
2021-02-15	562	575	561	568	587,200	568
2021-02-12	567	567	556	560	412,600	560
2021-02-10	566	572	551	564	802,800	564
2021-02-09	546	578	536	576	1,465,100	576
2021-02-08	539	549	535	546	658,400	546
2021-02-05	537	542	533	536	439,700	536
2021-02-04	539	539	530	534	361,600	534
2021-02-03	527	538	525	538	584,800	538
2021-02-02	514	532	511	523	774,800	523
2021-02-01	507	516	505	510	728,500	510
2021-01-29	521	522	508	514	709,500	514
2021-01-28	520	528	514	521	1,420,500	521
2021-01-27	501	512	500	512	851,500	512
2021-01-26	496	506	495	500	612,700	500
2021-01-25	495	498	490	495	218,600	495
2021-01-22	490	498	489	495	310,000	495
2021-01-21	495	500	492	495	464,400	495
2021-01-20	494	496	490	494	455,600	494
2021-01-19	494	501	491	494	661,200	494
2021-01-18	485	494	484	491	226,100	491
2021-01-15	496	498	484	489	526,700	489
2021-01-14	482	486	476	486	688,800	486
2021-01-13	468	482	465	482	535,200	482
2021-01-12	460	467	456	466	424,600	466
2021-01-08	460	464	455	463	453,000	463
2021-01-07	445	462	444	457	598,800	457
2021-01-06	436	438	431	438	231,700	438
2021-01-05	435	442	428	436	342,100	436
2021-01-04	442	444	434	437	293,500	437

分割・併合履歴： [2012-09-26]1株→0.2株