1890 東洋建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,176	1,197	1,166	1,193	526,000	1,193
2023-12-28	1,153	1,171	1,143	1,168	474,700	1,168
2023-12-27	1,146	1,162	1,145	1,153	494,100	1,153
2023-12-26	1,160	1,175	1,141	1,150	644,600	1,150
2023-12-25	1,140	1,151	1,130	1,151	686,900	1,151
2023-12-22	1,135	1,138	1,111	1,124	1,193,300	1,124
2023-12-21	1,090	1,122	1,070	1,100	2,282,200	1,100
2023-12-20	1,214	1,218	1,204	1,207	249,400	1,207
2023-12-19	1,216	1,224	1,203	1,215	188,500	1,215
2023-12-18	1,221	1,228	1,206	1,228	289,300	1,228
2023-12-15	1,264	1,276	1,231	1,233	494,000	1,233
2023-12-14	1,323	1,323	1,294	1,301	170,100	1,301
2023-12-13	1,296	1,320	1,296	1,314	169,500	1,314
2023-12-12	1,321	1,330	1,293	1,302	242,500	1,302
2023-12-11	1,323	1,325	1,304	1,319	128,100	1,319
2023-12-08	1,312	1,324	1,300	1,300	275,900	1,300
2023-12-07	1,327	1,334	1,323	1,327	149,400	1,327
2023-12-06	1,323	1,340	1,323	1,337	234,600	1,337
2023-12-05	1,359	1,361	1,325	1,325	241,300	1,325
2023-12-04	1,360	1,362	1,346	1,359	161,900	1,359
2023-12-01	1,340	1,362	1,335	1,360	272,700	1,360
2023-11-30	1,302	1,333	1,302	1,330	317,600	1,330
2023-11-29	1,316	1,316	1,302	1,305	225,400	1,305
2023-11-28	1,314	1,319	1,299	1,318	218,400	1,318
2023-11-27	1,300	1,312	1,293	1,310	275,600	1,310
2023-11-24	1,298	1,305	1,284	1,297	415,100	1,297
2023-11-22	1,251	1,372	1,250	1,326	1,132,400	1,326
2023-11-21	1,246	1,252	1,241	1,247	224,000	1,247
2023-11-20	1,240	1,248	1,238	1,246	228,400	1,246
2023-11-17	1,243	1,248	1,239	1,243	281,900	1,243
2023-11-16	1,246	1,251	1,225	1,237	350,300	1,237
2023-11-15	1,245	1,259	1,237	1,251	500,800	1,251
2023-11-14	1,232	1,245	1,232	1,243	580,200	1,243
2023-11-13	1,217	1,231	1,214	1,231	568,200	1,231
2023-11-10	1,214	1,219	1,205	1,215	518,900	1,215
2023-11-09	1,201	1,217	1,195	1,217	553,900	1,217
2023-11-08	1,217	1,220	1,196	1,210	702,600	1,210
2023-11-07	1,222	1,225	1,209	1,218	674,000	1,218
2023-11-06	1,225	1,227	1,222	1,223	397,400	1,223
2023-11-02	1,228	1,229	1,223	1,224	377,500	1,224
2023-11-01	1,234	1,234	1,221	1,226	387,500	1,226
2023-10-31	1,229	1,231	1,222	1,229	316,000	1,229
2023-10-30	1,230	1,232	1,224	1,225	1,609,300	1,225
2023-10-27	1,230	1,232	1,226	1,231	348,000	1,231
2023-10-26	1,224	1,229	1,222	1,229	251,700	1,229
2023-10-25	1,226	1,232	1,221	1,224	274,700	1,224
2023-10-24	1,225	1,232	1,219	1,228	259,800	1,228
2023-10-23	1,227	1,229	1,222	1,226	180,600	1,226
2023-10-20	1,224	1,227	1,218	1,227	212,800	1,227
2023-10-19	1,227	1,233	1,224	1,229	160,800	1,229
2023-10-18	1,227	1,231	1,223	1,230	178,700	1,230
2023-10-17	1,228	1,229	1,219	1,225	183,700	1,225
2023-10-16	1,228	1,229	1,218	1,224	255,000	1,224
2023-10-13	1,222	1,229	1,217	1,229	278,600	1,229
2023-10-12	1,223	1,228	1,219	1,225	215,300	1,225
2023-10-11	1,239	1,239	1,226	1,228	265,000	1,228
2023-10-10	1,232	1,239	1,227	1,235	384,800	1,235
2023-10-06	1,224	1,232	1,218	1,227	255,400	1,227
2023-10-05	1,217	1,237	1,215	1,224	416,200	1,224
2023-10-04	1,208	1,216	1,208	1,211	593,200	1,211
2023-10-03	1,218	1,222	1,206	1,219	352,200	1,219
2023-10-02	1,221	1,232	1,216	1,219	289,100	1,219
2023-09-29	1,229	1,233	1,214	1,218	404,700	1,218
2023-09-28	1,208	1,229	1,208	1,229	363,600	1,229
2023-09-27	1,213	1,222	1,198	1,214	523,600	1,214
2023-09-26	1,252	1,252	1,222	1,225	616,800	1,225
2023-09-25	1,231	1,252	1,220	1,241	600,800	1,241
2023-09-22	1,203	1,218	1,192	1,216	332,200	1,216
2023-09-21	1,203	1,214	1,199	1,207	543,400	1,207
2023-09-20	1,196	1,202	1,186	1,193	463,600	1,193
2023-09-19	1,156	1,183	1,147	1,183	471,100	1,183
2023-09-15	1,154	1,154	1,145	1,152	447,600	1,152
2023-09-14	1,134	1,151	1,130	1,145	289,200	1,145
2023-09-13	1,134	1,137	1,128	1,128	237,900	1,128
2023-09-12	1,130	1,135	1,128	1,135	173,800	1,135
2023-09-11	1,136	1,138	1,127	1,129	243,400	1,129
2023-09-08	1,133	1,140	1,130	1,131	323,700	1,131
2023-09-07	1,138	1,148	1,135	1,135	290,000	1,135
2023-09-06	1,130	1,140	1,125	1,137	275,600	1,137
2023-09-05	1,136	1,138	1,124	1,126	301,600	1,126
2023-09-04	1,123	1,140	1,117	1,134	370,800	1,134
2023-09-01	1,110	1,118	1,109	1,115	284,500	1,115
2023-08-31	1,107	1,116	1,100	1,109	433,700	1,109
2023-08-30	1,096	1,101	1,094	1,095	269,800	1,095
2023-08-29	1,094	1,102	1,091	1,095	288,500	1,095
2023-08-28	1,090	1,093	1,084	1,086	287,900	1,086
2023-08-25	1,085	1,087	1,072	1,079	259,400	1,079
2023-08-24	1,076	1,088	1,076	1,077	239,800	1,077
2023-08-23	1,075	1,083	1,069	1,078	221,500	1,078
2023-08-22	1,072	1,075	1,065	1,071	210,100	1,071
2023-08-21	1,062	1,088	1,061	1,074	267,100	1,074
2023-08-18	1,064	1,066	1,052	1,060	202,500	1,060
2023-08-17	1,070	1,074	1,058	1,064	176,200	1,064
2023-08-16	1,060	1,075	1,052	1,064	236,900	1,064
2023-08-15	1,069	1,074	1,061	1,061	236,900	1,061
2023-08-14	1,085	1,088	1,066	1,067	358,000	1,067
2023-08-10	1,083	1,098	1,065	1,085	366,200	1,085
2023-08-09	1,108	1,108	1,096	1,099	219,100	1,099
2023-08-08	1,116	1,116	1,101	1,101	220,400	1,101
2023-08-07	1,099	1,110	1,096	1,103	294,000	1,103
2023-08-04	1,092	1,099	1,088	1,094	159,900	1,094
2023-08-03	1,080	1,090	1,077	1,089	194,000	1,089
2023-08-02	1,091	1,098	1,084	1,084	206,700	1,084
2023-08-01	1,089	1,092	1,080	1,088	217,800	1,088
2023-07-31	1,089	1,089	1,077	1,080	203,900	1,080
2023-07-28	1,072	1,085	1,070	1,074	231,200	1,074
2023-07-27	1,081	1,081	1,073	1,074	159,000	1,074
2023-07-26	1,088	1,088	1,080	1,081	135,300	1,081
2023-07-25	1,080	1,088	1,076	1,081	250,100	1,081
2023-07-24	1,074	1,079	1,070	1,073	221,300	1,073
2023-07-21	1,065	1,065	1,057	1,057	215,000	1,057
2023-07-20	1,054	1,062	1,053	1,059	167,100	1,059
2023-07-19	1,038	1,056	1,036	1,056	160,900	1,056
2023-07-18	1,028	1,038	1,028	1,031	123,300	1,031
2023-07-14	1,028	1,029	1,017	1,025	163,800	1,025
2023-07-13	1,026	1,032	1,021	1,027	87,300	1,027
2023-07-12	1,038	1,038	1,025	1,025	164,200	1,025
2023-07-11	1,035	1,039	1,030	1,038	186,600	1,038
2023-07-10	1,048	1,048	1,031	1,031	197,100	1,031
2023-07-07	1,029	1,053	1,023	1,040	388,200	1,040
2023-07-06	1,029	1,039	1,017	1,030	582,100	1,030
2023-07-05	1,054	1,055	1,029	1,031	508,500	1,031
2023-07-04	1,066	1,070	1,049	1,052	501,200	1,052
2023-07-03	1,096	1,103	1,068	1,068	501,800	1,068
2023-06-30	1,090	1,091	1,071	1,087	471,800	1,087
2023-06-29	1,100	1,120	1,081	1,088	709,900	1,088
2023-06-28	1,098	1,099	1,086	1,091	1,031,600	1,091
2023-06-27	1,060	1,080	1,026	1,070	1,181,100	1,070
2023-06-26	1,070	1,076	1,048	1,061	363,500	1,061
2023-06-23	1,077	1,082	1,067	1,075	643,200	1,075
2023-06-22	1,060	1,078	1,058	1,075	603,500	1,075
2023-06-21	1,037	1,058	1,037	1,053	351,100	1,053
2023-06-20	1,040	1,040	1,035	1,036	198,700	1,036
2023-06-19	1,040	1,043	1,035	1,038	236,000	1,038
2023-06-16	1,030	1,036	1,023	1,035	411,400	1,035
2023-06-15	1,037	1,040	1,030	1,033	458,100	1,033
2023-06-14	1,030	1,039	1,028	1,033	472,700	1,033
2023-06-13	1,015	1,024	1,010	1,020	300,300	1,020
2023-06-12	1,018	1,021	1,013	1,015	458,700	1,015
2023-06-09	1,012	1,014	1,010	1,010	240,800	1,010
2023-06-08	1,010	1,015	1,008	1,010	266,100	1,010
2023-06-07	1,000	1,012	997	1,005	365,000	1,005
2023-06-06	996	1,005	994	1,000	432,900	1,000
2023-06-05	991	1,000	989	997	632,400	997
2023-06-02	986	999	986	989	573,700	989
2023-06-01	985	987	982	984	144,600	984
2023-05-31	986	989	981	985	761,300	985
2023-05-30	989	990	982	987	233,400	987
2023-05-29	989	992	985	989	193,500	989
2023-05-26	984	991	979	990	364,700	990
2023-05-25	990	993	974	974	794,900	974
2023-05-24	983	992	972	987	889,300	987
2023-05-23	990	990	982	985	198,800	985
2023-05-22	990	991	987	989	171,300	989
2023-05-19	988	993	987	987	185,400	987
2023-05-18	993	993	984	987	203,600	987
2023-05-17	989	992	985	989	267,400	989
2023-05-16	993	994	984	987	343,000	987
2023-05-15	976	990	976	988	563,400	988
2023-05-12	981	986	969	971	475,400	971
2023-05-11	977	978	970	972	230,200	972
2023-05-10	980	983	976	976	135,600	976
2023-05-09	976	980	971	980	153,000	980
2023-05-08	979	983	975	977	117,800	977
2023-05-02	976	983	974	977	229,800	977
2023-05-01	975	982	972	974	181,700	974
2023-04-28	968	973	967	973	141,500	973
2023-04-27	974	974	962	966	195,400	966
2023-04-26	964	968	961	968	190,800	968
2023-04-25	975	977	965	969	186,600	969
2023-04-24	979	979	969	973	147,000	973
2023-04-21	963	974	961	974	148,300	974
2023-04-20	969	969	960	964	186,600	964
2023-04-19	970	972	966	967	280,600	967
2023-04-18	970	971	958	971	433,300	971
2023-04-17	948	972	943	965	611,200	965
2023-04-14	955	956	946	948	379,300	948
2023-04-13	950	957	941	950	516,500	950
2023-04-12	954	955	938	950	574,900	950
2023-04-11	962	967	956	957	503,400	957
2023-04-10	958	963	950	955	478,000	955
2023-04-07	963	965	953	957	599,000	957
2023-04-06	971	984	958	960	1,376,300	960
2023-04-05	1,062	1,062	964	967	6,085,600	967
2023-04-04	919	928	916	927	174,300	927
2023-04-03	923	923	913	918	134,600	918
2023-03-31	927	927	911	916	216,900	916
2023-03-30	921	921	912	920	217,900	920
2023-03-29	943	943	935	940	225,500	940
2023-03-28	955	957	933	937	299,100	937
2023-03-27	945	945	935	940	460,100	940
2023-03-24	969	969	927	940	877,500	940
2023-03-23	892	905	890	902	185,900	902
2023-03-22	907	908	891	895	102,600	895
2023-03-20	897	902	892	898	70,700	898
2023-03-17	907	912	900	900	112,500	900
2023-03-16	888	905	886	898	115,100	898
2023-03-15	900	904	896	902	45,200	902
2023-03-14	886	896	884	889	136,200	889
2023-03-13	898	902	889	899	84,000	899
2023-03-10	899	908	891	900	186,800	900
2023-03-09	910	910	900	903	166,600	903
2023-03-08	909	909	898	905	102,200	905
2023-03-07	904	917	901	909	109,500	909
2023-03-06	901	910	898	902	111,600	902
2023-03-03	899	899	891	893	86,000	893
2023-03-02	892	899	888	894	115,600	894
2023-03-01	885	899	883	888	213,500	888
2023-02-28	901	903	886	886	226,500	886
2023-02-27	917	917	899	902	52,400	902
2023-02-24	915	920	913	915	69,200	915
2023-02-22	908	916	902	910	176,800	910
2023-02-21	907	913	906	906	61,200	906
2023-02-20	904	911	897	908	99,000	908
2023-02-17	900	904	885	892	88,100	892
2023-02-16	900	916	900	907	143,600	907
2023-02-15	883	906	877	890	411,800	890
2023-02-14	890	890	883	883	45,100	883
2023-02-13	875	886	872	883	96,400	883
2023-02-10	873	886	865	872	472,400	872
2023-02-09	860	880	859	879	48,500	879
2023-02-08	882	883	853	861	106,600	861
2023-02-07	861	885	861	874	132,700	874
2023-02-06	859	862	855	860	57,500	860
2023-02-03	848	853	846	850	59,000	850
2023-02-02	848	864	844	854	72,800	854
2023-02-01	861	861	849	849	70,500	849
2023-01-31	849	860	848	853	148,300	853
2023-01-30	877	877	842	845	230,000	845
2023-01-27	865	880	865	880	71,700	880
2023-01-26	880	885	866	871	49,600	871
2023-01-25	890	893	884	885	46,600	885
2023-01-24	895	909	887	888	127,200	888
2023-01-23	882	895	878	891	111,100	891
2023-01-20	865	880	865	874	81,900	874
2023-01-19	874	875	867	871	117,100	871
2023-01-18	870	877	862	875	103,600	875
2023-01-17	865	871	863	870	77,200	870
2023-01-16	851	866	851	865	42,300	865
2023-01-13	850	867	849	866	114,200	866
2023-01-12	844	851	844	850	101,400	850
2023-01-11	847	852	837	844	98,400	844
2023-01-10	858	858	837	840	90,900	840
2023-01-06	864	868	853	855	94,300	855
2023-01-05	870	871	861	870	105,500	870
2023-01-04	868	893	862	871	242,000	871

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