1890 東洋建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	865	870	859	859	89,800	859
2022-12-29	855	864	845	864	84,300	864
2022-12-28	848	861	835	861	130,200	861
2022-12-27	857	861	853	858	53,400	858
2022-12-26	851	854	842	852	29,400	852
2022-12-23	845	849	838	846	47,900	846
2022-12-22	837	841	836	840	62,000	840
2022-12-21	837	843	831	837	127,700	837
2022-12-20	842	846	834	841	144,300	841
2022-12-19	837	845	836	838	45,700	838
2022-12-16	838	840	833	837	335,600	837
2022-12-15	838	846	837	842	115,900	842
2022-12-14	835	845	831	840	297,700	840
2022-12-13	834	845	834	837	41,100	837
2022-12-12	824	841	823	832	71,600	832
2022-12-09	823	836	823	827	101,700	827
2022-12-08	832	832	823	825	85,000	825
2022-12-07	824	833	824	830	53,200	830
2022-12-06	831	836	829	833	89,600	833
2022-12-05	828	834	828	831	138,300	831
2022-12-02	825	832	824	826	177,800	826
2022-12-01	839	839	827	831	124,600	831
2022-11-30	836	849	836	837	106,400	837
2022-11-29	844	849	836	838	123,600	838
2022-11-28	866	866	850	852	46,300	852
2022-11-25	860	864	856	864	58,800	864
2022-11-24	860	868	845	858	175,200	858
2022-11-22	843	857	843	857	89,400	857
2022-11-21	827	838	823	832	78,600	832
2022-11-18	820	828	816	818	148,300	818
2022-11-17	819	827	815	824	131,800	824
2022-11-16	821	826	815	819	163,900	819
2022-11-15	839	844	825	825	152,100	825
2022-11-14	845	855	832	832	198,500	832
2022-11-11	856	869	845	851	407,200	851
2022-11-10	860	874	854	855	173,400	855
2022-11-09	885	887	867	871	142,700	871
2022-11-08	893	900	889	889	283,100	889
2022-11-07	892	899	889	892	154,000	892
2022-11-04	893	909	892	892	193,300	892
2022-11-02	896	907	891	891	149,500	891
2022-11-01	897	904	894	899	74,800	899
2022-10-31	885	901	881	899	193,200	899
2022-10-28	880	888	869	879	1,706,700	879
2022-10-27	903	906	880	887	218,400	887
2022-10-26	902	914	901	910	223,800	910
2022-10-25	907	907	899	903	170,500	903
2022-10-24	905	915	898	905	142,900	905
2022-10-21	900	904	898	900	114,600	900
2022-10-20	895	903	894	903	146,200	903
2022-10-19	900	904	896	904	207,800	904
2022-10-18	895	905	891	905	234,300	905
2022-10-17	900	903	888	889	225,700	889
2022-10-14	893	902	888	898	287,700	898
2022-10-13	890	891	875	883	799,500	883
2022-10-12	879	898	875	895	224,800	895
2022-10-11	890	900	873	878	261,500	878
2022-10-07	897	908	889	904	250,200	904
2022-10-06	900	920	898	905	302,300	905
2022-10-05	893	903	892	900	282,100	900
2022-10-04	874	892	874	884	187,800	884
2022-10-03	853	871	853	867	217,000	867
2022-09-30	863	872	851	851	176,300	851
2022-09-29	865	876	861	864	183,600	864
2022-09-28	847	863	847	860	280,800	860
2022-09-27	862	867	849	849	256,300	849
2022-09-26	855	867	855	857	337,400	857
2022-09-22	865	873	859	868	142,400	868
2022-09-21	856	874	856	869	109,300	869
2022-09-20	860	868	858	862	141,900	862
2022-09-16	855	865	850	850	210,900	850
2022-09-15	857	862	854	854	79,900	854
2022-09-14	851	859	847	854	263,700	854
2022-09-13	870	874	864	866	256,500	866
2022-09-12	871	874	867	872	80,100	872
2022-09-09	865	873	862	868	163,000	868
2022-09-08	870	875	863	865	118,400	865
2022-09-07	870	872	861	864	147,700	864
2022-09-06	873	878	868	871	105,800	871
2022-09-05	870	877	867	870	140,700	870
2022-09-02	870	875	865	870	93,100	870
2022-09-01	860	874	859	869	152,000	869
2022-08-31	865	869	859	859	117,700	859
2022-08-30	866	872	862	871	88,000	871
2022-08-29	865	872	863	863	108,100	863
2022-08-26	875	893	875	880	152,200	880
2022-08-25	867	871	864	864	31,900	864
2022-08-24	862	868	859	867	59,600	867
2022-08-23	863	869	854	859	84,600	859
2022-08-22	868	870	856	860	94,500	860
2022-08-19	862	870	859	867	83,400	867
2022-08-18	855	865	853	853	149,900	853
2022-08-17	865	867	852	859	201,900	859
2022-08-16	864	867	851	862	120,900	862
2022-08-15	865	865	857	859	116,100	859
2022-08-12	877	883	860	865	183,700	865
2022-08-10	865	881	861	865	289,900	865
2022-08-09	878	891	864	865	229,100	865
2022-08-08	872	895	872	878	133,100	878
2022-08-05	876	883	873	874	135,500	874
2022-08-04	880	887	875	876	129,800	876
2022-08-03	871	876	863	875	116,500	875
2022-08-02	867	873	864	865	115,400	865
2022-08-01	866	876	863	869	98,700	869
2022-07-29	877	877	864	868	83,900	868
2022-07-28	880	885	861	877	166,700	877
2022-07-27	868	896	857	880	264,800	880
2022-07-26	861	872	860	868	101,100	868
2022-07-25	860	872	859	864	120,900	864
2022-07-22	877	889	869	869	120,300	869
2022-07-21	864	873	858	871	70,700	871
2022-07-20	869	871	863	865	137,400	865
2022-07-19	860	867	856	858	116,000	858
2022-07-15	862	866	854	859	169,500	859
2022-07-14	864	871	860	860	115,200	860
2022-07-13	868	877	859	866	119,200	866
2022-07-12	866	873	864	868	121,000	868
2022-07-11	870	883	868	874	239,600	874
2022-07-08	862	872	858	861	190,100	861
2022-07-07	870	871	856	862	120,400	862
2022-07-06	857	869	856	866	132,100	866
2022-07-05	873	875	866	868	110,100	868
2022-07-04	875	875	859	870	107,700	870
2022-07-01	874	878	853	865	398,700	865
2022-06-30	876	894	873	889	323,600	889
2022-06-29	864	868	852	856	275,700	856
2022-06-28	850	868	847	861	151,300	861
2022-06-27	874	875	841	853	258,700	853
2022-06-24	841	880	838	870	458,700	870
2022-06-23	802	810	801	804	140,100	804
2022-06-22	811	812	802	806	186,900	806
2022-06-21	811	815	805	806	224,600	806
2022-06-20	814	816	798	803	176,600	803
2022-06-17	792	818	789	810	348,800	810
2022-06-16	797	809	792	802	115,400	802
2022-06-15	802	818	793	795	252,400	795
2022-06-14	805	818	799	802	192,900	802
2022-06-13	820	826	808	810	183,700	810
2022-06-10	819	830	811	824	309,300	824
2022-06-09	835	850	826	826	377,200	826
2022-06-08	838	850	834	840	163,600	840
2022-06-07	839	843	830	834	60,700	834
2022-06-06	836	848	821	836	177,500	836
2022-06-03	840	853	839	849	210,300	849
2022-06-02	843	848	838	840	156,500	840
2022-06-01	848	858	845	850	290,600	850
2022-05-31	862	873	833	833	501,600	833
2022-05-30	864	874	838	859	570,100	859
2022-05-27	871	877	838	864	480,200	864
2022-05-26	870	876	858	858	228,500	858
2022-05-25	887	887	846	872	528,200	872
2022-05-24	925	931	913	917	392,200	917
2022-05-23	930	930	897	927	481,300	927
2022-05-20	925	943	916	930	861,500	930
2022-05-19	897	952	880	921	3,019,900	921
2022-05-18	811	855	810	841	765,800	841
2022-05-17	825	825	784	808	1,170,900	808
2022-05-16	841	848	813	825	637,500	825
2022-05-13	838	861	830	850	413,500	850
2022-05-12	848	855	827	841	545,200	841
2022-05-11	886	891	854	855	483,500	855
2022-05-10	893	906	886	894	395,500	894
2022-05-09	905	905	875	889	413,200	889
2022-05-06	926	927	898	906	388,800	906
2022-05-02	929	933	905	913	852,200	913
2022-04-28	945	953	927	931	1,075,100	931
2022-04-27	939	965	934	934	1,782,500	934
2022-04-26	964	971	935	946	1,047,500	946
2022-04-25	959	984	956	972	1,067,700	972
2022-04-22	940	969	937	956	1,248,700	956
2022-04-21	945	949	936	937	1,181,700	937
2022-04-20	922	956	921	939	1,157,800	939
2022-04-19	931	955	915	937	1,771,300	937
2022-04-18	915	998	909	950	2,420,700	950
2022-04-15	885	915	883	915	938,400	915
2022-04-14	850	906	850	900	3,586,500	900
2022-04-13	832	874	826	862	2,038,600	862
2022-04-12	847	860	833	837	1,730,400	837
2022-04-11	839	853	837	847	2,724,400	847
2022-04-08	842	853	833	834	2,602,400	834
2022-04-07	827	842	822	842	2,428,400	842
2022-04-06	826	834	815	822	1,367,300	822
2022-04-05	830	844	816	840	2,882,300	840
2022-04-04	818	824	809	821	1,650,900	821
2022-04-01	790	822	790	815	3,919,200	815
2022-03-31	795	799	771	775	6,546,700	775
2022-03-30	813	826	803	822	1,554,100	822
2022-03-29	812	814	797	806	2,011,100	806
2022-03-28	797	810	797	800	1,767,100	800
2022-03-25	790	807	787	797	5,975,800	797
2022-03-24	833	833	790	805	4,277,600	805
2022-03-23	784	790	776	788	13,527,300	788
2022-03-22	602	699	600	699	328,500	699
2022-03-18	595	599	593	599	261,700	599
2022-03-17	602	603	593	595	225,000	595
2022-03-16	599	599	593	595	137,000	595
2022-03-15	601	601	592	595	90,700	595
2022-03-14	595	600	593	597	132,400	597
2022-03-11	584	593	584	591	184,600	591
2022-03-10	585	591	582	591	195,900	591
2022-03-09	574	579	571	573	175,100	573
2022-03-08	578	580	568	574	276,300	574
2022-03-07	596	596	583	584	177,500	584
2022-03-04	601	604	598	600	273,800	600
2022-03-03	600	605	598	604	175,500	604
2022-03-02	594	598	592	595	151,200	595
2022-03-01	600	602	595	598	309,200	598
2022-02-28	593	598	591	598	216,900	598
2022-02-25	593	594	588	590	138,100	590
2022-02-24	591	593	586	592	207,900	592
2022-02-22	590	594	585	593	344,800	593
2022-02-21	589	592	587	592	72,500	592
2022-02-18	589	593	588	590	119,800	590
2022-02-17	589	593	587	589	160,500	589
2022-02-16	586	589	585	587	105,000	587
2022-02-15	583	585	578	578	142,300	578
2022-02-14	580	584	579	581	153,000	581
2022-02-10	580	585	576	585	152,600	585
2022-02-09	580	584	577	581	272,500	581
2022-02-08	578	580	575	578	233,400	578
2022-02-07	577	580	576	578	125,800	578
2022-02-04	580	580	573	577	154,300	577
2022-02-03	572	581	572	576	223,500	576
2022-02-02	568	573	565	573	141,800	573
2022-02-01	562	572	561	569	193,500	569
2022-01-31	560	571	557	569	173,900	569
2022-01-28	554	565	552	562	250,000	562
2022-01-27	555	558	547	550	245,900	550
2022-01-26	554	561	553	555	101,700	555
2022-01-25	558	558	549	556	161,200	556
2022-01-24	551	561	551	560	92,300	560
2022-01-21	550	555	544	552	145,200	552
2022-01-20	558	558	551	552	188,800	552
2022-01-19	556	561	553	554	160,400	554
2022-01-18	574	574	561	561	147,700	561
2022-01-17	570	577	567	569	57,400	569
2022-01-14	567	571	563	569	116,500	569
2022-01-13	578	578	570	570	71,300	570
2022-01-12	573	579	572	575	133,700	575
2022-01-11	568	570	561	569	135,100	569
2022-01-07	570	574	566	568	87,100	568
2022-01-06	575	580	569	570	95,400	570
2022-01-05	581	581	574	577	74,700	577
2022-01-04	585	586	577	577	93,400	577

分割・併合履歴： [2012-09-26]1株→0.2株