東亜建設工業(1885)の株価時系列情報
東亜建設工業(1885)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1996/12/30 | 603 | 606 | 595 | 606 | 95,000 |
| 1996/12/27 | 616 | 616 | 597 | 603 | 166,000 |
| 1996/12/26 | 610 | 614 | 601 | 606 | 362,000 |
| 1996/12/25 | 600 | 628 | 600 | 628 | 215,000 |
| 1996/12/24 | 606 | 613 | 598 | 605 | 353,000 |
| 1996/12/20 | 621 | 621 | 596 | 596 | 399,000 |
| 1996/12/19 | 631 | 640 | 610 | 611 | 402,000 |
| 1996/12/18 | 650 | 652 | 640 | 640 | 203,000 |
| 1996/12/17 | 640 | 657 | 640 | 656 | 114,000 |
| 1996/12/16 | 646 | 646 | 636 | 640 | 629,000 |
| 1996/12/13 | 632 | 647 | 626 | 646 | 1,731,000 |
| 1996/12/12 | 639 | 643 | 635 | 638 | 263,000 |
| 1996/12/11 | 645 | 654 | 640 | 645 | 184,000 |
| 1996/12/10 | 650 | 651 | 646 | 646 | 114,000 |
| 1996/12/09 | 650 | 650 | 638 | 647 | 332,000 |
| 1996/12/06 | 667 | 667 | 637 | 637 | 458,000 |
| 1996/12/05 | 655 | 665 | 655 | 657 | 164,000 |
| 1996/12/04 | 654 | 665 | 654 | 655 | 103,000 |
| 1996/12/03 | 654 | 666 | 653 | 654 | 287,000 |
| 1996/12/02 | 664 | 666 | 653 | 653 | 415,000 |
| 1996/11/29 | 658 | 659 | 655 | 656 | 190,000 |
| 1996/11/28 | 666 | 670 | 658 | 659 | 371,000 |
| 1996/11/27 | 675 | 680 | 665 | 671 | 221,000 |
| 1996/11/26 | 680 | 680 | 676 | 679 | 272,000 |
| 1996/11/25 | 680 | 680 | 676 | 678 | 99,000 |
| 1996/11/22 | 675 | 680 | 675 | 680 | 147,000 |
| 1996/11/21 | 680 | 680 | 671 | 677 | 310,000 |
| 1996/11/20 | 677 | 680 | 675 | 680 | 375,000 |
| 1996/11/19 | 666 | 669 | 659 | 669 | 112,000 |
| 1996/11/18 | 675 | 675 | 668 | 669 | 210,000 |
| 1996/11/15 | 680 | 681 | 673 | 673 | 136,000 |
| 1996/11/14 | 676 | 678 | 673 | 675 | 120,000 |
| 1996/11/13 | 678 | 679 | 666 | 673 | 107,000 |
| 1996/11/12 | 677 | 681 | 675 | 678 | 177,000 |
| 1996/11/11 | 676 | 680 | 676 | 677 | 149,000 |
| 1996/11/08 | 658 | 681 | 658 | 678 | 451,000 |
| 1996/11/07 | 675 | 675 | 661 | 663 | 150,000 |
| 1996/11/06 | 668 | 680 | 665 | 675 | 192,000 |
| 1996/11/05 | 669 | 669 | 661 | 662 | 94,000 |
| 1996/11/01 | 663 | 672 | 662 | 665 | 289,000 |
| 1996/10/31 | 670 | 676 | 661 | 662 | 273,000 |
| 1996/10/30 | 675 | 675 | 666 | 670 | 128,000 |
| 1996/10/29 | 682 | 682 | 676 | 676 | 258,000 |
| 1996/10/28 | 671 | 681 | 671 | 672 | 106,000 |
| 1996/10/25 | 672 | 674 | 670 | 672 | 241,000 |
| 1996/10/24 | 672 | 683 | 670 | 678 | 148,000 |
| 1996/10/23 | 671 | 677 | 671 | 677 | 377,000 |
| 1996/10/22 | 683 | 683 | 675 | 676 | 143,000 |
| 1996/10/21 | 693 | 693 | 685 | 685 | 169,000 |
| 1996/10/18 | 680 | 692 | 678 | 684 | 684,000 |
| 1996/10/17 | 678 | 682 | 676 | 678 | 247,000 |
| 1996/10/16 | 680 | 682 | 675 | 680 | 395,000 |
| 1996/10/15 | 676 | 680 | 676 | 678 | 401,000 |
| 1996/10/14 | 678 | 679 | 664 | 675 | 366,000 |
| 1996/10/11 | 679 | 679 | 674 | 678 | 472,000 |
| 1996/10/09 | 677 | 680 | 675 | 677 | 346,000 |
| 1996/10/08 | 684 | 686 | 679 | 679 | 147,000 |
| 1996/10/07 | 686 | 686 | 676 | 686 | 80,000 |
| 1996/10/04 | 681 | 684 | 675 | 679 | 393,000 |
| 1996/10/03 | 700 | 700 | 685 | 686 | 158,000 |
| 1996/10/02 | 699 | 699 | 691 | 695 | 135,000 |
| 1996/10/01 | 691 | 707 | 681 | 691 | 893,000 |
| 1996/09/30 | 680 | 688 | 680 | 686 | 53,000 |
| 1996/09/27 | 682 | 690 | 682 | 689 | 446,000 |
| 1996/09/26 | 688 | 692 | 682 | 682 | 221,000 |
| 1996/09/25 | 688 | 688 | 682 | 688 | 128,000 |
| 1996/09/24 | 689 | 691 | 683 | 691 | 462,000 |
| 1996/09/20 | 693 | 693 | 682 | 682 | 199,000 |
| 1996/09/19 | 682 | 695 | 682 | 694 | 342,000 |
| 1996/09/18 | 680 | 692 | 680 | 692 | 331,000 |
| 1996/09/17 | 688 | 696 | 685 | 690 | 711,000 |
| 1996/09/13 | 680 | 684 | 673 | 681 | 1,672,000 |
| 1996/09/12 | 672 | 678 | 667 | 670 | 259,000 |
| 1996/09/11 | 678 | 678 | 672 | 672 | 116,000 |
| 1996/09/10 | 675 | 679 | 672 | 678 | 364,000 |
| 1996/09/09 | 677 | 677 | 668 | 672 | 109,000 |
| 1996/09/06 | 669 | 671 | 668 | 668 | 249,000 |
| 1996/09/05 | 672 | 675 | 670 | 671 | 185,000 |
| 1996/09/04 | 668 | 674 | 662 | 671 | 218,000 |
| 1996/09/03 | 664 | 671 | 662 | 669 | 134,000 |
| 1996/09/02 | 669 | 676 | 663 | 670 | 115,000 |
| 1996/08/30 | 670 | 675 | 667 | 670 | 251,000 |
| 1996/08/29 | 675 | 680 | 675 | 680 | 332,000 |
| 1996/08/28 | 677 | 684 | 674 | 678 | 274,000 |
| 1996/08/27 | 674 | 684 | 674 | 676 | 68,000 |
| 1996/08/26 | 690 | 690 | 675 | 675 | 128,000 |
| 1996/08/23 | 693 | 693 | 684 | 685 | 76,000 |
| 1996/08/22 | 683 | 693 | 683 | 693 | 86,000 |
| 1996/08/21 | 693 | 696 | 681 | 681 | 204,000 |
| 1996/08/20 | 692 | 693 | 685 | 685 | 137,000 |
| 1996/08/19 | 683 | 700 | 683 | 689 | 159,000 |
| 1996/08/16 | 676 | 680 | 675 | 680 | 45,000 |
| 1996/08/15 | 688 | 691 | 678 | 685 | 234,000 |
| 1996/08/14 | 686 | 690 | 679 | 688 | 75,000 |
| 1996/08/13 | 681 | 688 | 681 | 688 | 177,000 |
| 1996/08/12 | 684 | 684 | 677 | 682 | 126,000 |
| 1996/08/09 | 689 | 690 | 679 | 679 | 515,000 |
| 1996/08/08 | 685 | 688 | 677 | 679 | 117,000 |
| 1996/08/07 | 688 | 689 | 674 | 675 | 272,000 |
| 1996/08/06 | 691 | 695 | 683 | 687 | 186,000 |
| 1996/08/05 | 697 | 697 | 692 | 693 | 216,000 |
| 1996/08/02 | 698 | 698 | 691 | 692 | 156,000 |
| 1996/08/01 | 686 | 697 | 680 | 695 | 221,000 |
| 1996/07/31 | 695 | 695 | 685 | 686 | 194,000 |
| 1996/07/30 | 694 | 701 | 692 | 692 | 135,000 |
| 1996/07/29 | 710 | 710 | 694 | 695 | 84,000 |
| 1996/07/26 | 705 | 705 | 701 | 702 | 123,000 |
| 1996/07/25 | 703 | 703 | 692 | 698 | 222,000 |
| 1996/07/24 | 702 | 702 | 692 | 698 | 254,000 |
| 1996/07/23 | 699 | 708 | 696 | 702 | 146,000 |
| 1996/07/22 | 716 | 716 | 699 | 699 | 167,000 |
| 1996/07/19 | 715 | 716 | 706 | 706 | 162,000 |
| 1996/07/18 | 707 | 714 | 706 | 709 | 168,000 |
| 1996/07/17 | 714 | 715 | 707 | 707 | 161,000 |
| 1996/07/16 | 705 | 714 | 704 | 713 | 618,000 |
| 1996/07/15 | 708 | 717 | 708 | 717 | 256,000 |
| 1996/07/12 | 712 | 718 | 712 | 714 | 629,000 |
| 1996/07/11 | 721 | 725 | 721 | 724 | 211,000 |
| 1996/07/10 | 730 | 730 | 723 | 723 | 188,000 |
| 1996/07/09 | 730 | 730 | 725 | 729 | 259,000 |
| 1996/07/08 | 722 | 729 | 720 | 720 | 279,000 |
| 1996/07/05 | 740 | 740 | 728 | 732 | 192,000 |
| 1996/07/04 | 739 | 743 | 728 | 743 | 466,000 |
| 1996/07/03 | 742 | 745 | 736 | 740 | 164,000 |
| 1996/07/02 | 743 | 743 | 735 | 740 | 128,000 |
| 1996/07/01 | 753 | 753 | 743 | 744 | 89,000 |
| 1996/06/28 | 741 | 754 | 741 | 753 | 102,000 |
| 1996/06/27 | 760 | 760 | 750 | 751 | 138,000 |
| 1996/06/26 | 752 | 762 | 752 | 759 | 145,000 |
| 1996/06/25 | 763 | 763 | 758 | 762 | 247,000 |
| 1996/06/24 | 765 | 765 | 754 | 758 | 253,000 |
| 1996/06/21 | 763 | 764 | 757 | 762 | 366,000 |
| 1996/06/20 | 754 | 760 | 745 | 757 | 430,000 |
| 1996/06/19 | 746 | 754 | 743 | 751 | 864,000 |
| 1996/06/18 | 750 | 750 | 743 | 743 | 332,000 |
| 1996/06/17 | 745 | 750 | 741 | 750 | 242,000 |
| 1996/06/14 | 748 | 749 | 736 | 736 | 1,852,000 |
| 1996/06/13 | 741 | 744 | 735 | 743 | 221,000 |
| 1996/06/12 | 739 | 750 | 736 | 747 | 595,000 |
| 1996/06/11 | 739 | 739 | 730 | 730 | 153,000 |
| 1996/06/10 | 739 | 739 | 733 | 739 | 177,000 |
| 1996/06/07 | 739 | 739 | 734 | 739 | 292,000 |
| 1996/06/06 | 739 | 739 | 735 | 739 | 238,000 |
| 1996/06/05 | 740 | 743 | 734 | 739 | 150,000 |
| 1996/06/04 | 739 | 739 | 735 | 735 | 87,000 |
| 1996/06/03 | 749 | 749 | 728 | 731 | 247,000 |
| 1996/05/31 | 743 | 748 | 741 | 743 | 324,000 |
| 1996/05/30 | 729 | 741 | 727 | 735 | 320,000 |
| 1996/05/29 | 741 | 741 | 734 | 737 | 291,000 |
| 1996/05/28 | 741 | 742 | 739 | 742 | 228,000 |
| 1996/05/27 | 739 | 741 | 730 | 738 | 183,000 |
| 1996/05/24 | 740 | 744 | 736 | 744 | 96,000 |
| 1996/05/23 | 749 | 750 | 739 | 740 | 204,000 |
| 1996/05/22 | 746 | 750 | 740 | 750 | 426,000 |
| 1996/05/21 | 748 | 750 | 741 | 746 | 332,000 |
| 1996/05/20 | 746 | 755 | 746 | 748 | 393,000 |
| 1996/05/17 | 744 | 752 | 738 | 746 | 576,000 |
| 1996/05/16 | 742 | 745 | 734 | 740 | 491,000 |
| 1996/05/15 | 732 | 746 | 731 | 743 | 409,000 |
| 1996/05/14 | 733 | 733 | 728 | 730 | 127,000 |
| 1996/05/13 | 732 | 736 | 726 | 727 | 110,000 |
| 1996/05/10 | 729 | 734 | 726 | 731 | 218,000 |
| 1996/05/09 | 734 | 737 | 729 | 729 | 308,000 |
| 1996/05/08 | 726 | 734 | 726 | 733 | 215,000 |
| 1996/05/07 | 726 | 731 | 726 | 726 | 292,000 |
| 1996/05/02 | 737 | 739 | 725 | 728 | 248,000 |
| 1996/05/01 | 741 | 747 | 737 | 740 | 295,000 |
| 1996/04/30 | 744 | 749 | 734 | 734 | 334,000 |
| 1996/04/26 | 753 | 759 | 751 | 751 | 591,000 |
| 1996/04/25 | 759 | 759 | 745 | 751 | 534,000 |
| 1996/04/24 | 759 | 763 | 753 | 754 | 256,000 |
| 1996/04/23 | 757 | 759 | 753 | 754 | 211,000 |
| 1996/04/22 | 753 | 754 | 747 | 752 | 303,000 |
| 1996/04/19 | 745 | 749 | 742 | 747 | 155,000 |
| 1996/04/18 | 743 | 752 | 742 | 752 | 263,000 |
| 1996/04/17 | 744 | 748 | 741 | 742 | 198,000 |
| 1996/04/16 | 753 | 756 | 741 | 741 | 407,000 |
| 1996/04/15 | 755 | 758 | 751 | 754 | 231,000 |
| 1996/04/12 | 750 | 753 | 745 | 748 | 443,000 |
| 1996/04/11 | 755 | 755 | 749 | 749 | 156,000 |
| 1996/04/10 | 755 | 760 | 755 | 759 | 217,000 |
| 1996/04/09 | 755 | 758 | 753 | 755 | 288,000 |
| 1996/04/08 | 751 | 756 | 747 | 747 | 162,000 |
| 1996/04/05 | 751 | 759 | 750 | 751 | 180,000 |
| 1996/04/04 | 756 | 756 | 750 | 750 | 147,000 |
| 1996/04/03 | 761 | 761 | 743 | 758 | 265,000 |
| 1996/04/02 | 760 | 765 | 759 | 765 | 176,000 |
| 1996/04/01 | 753 | 762 | 751 | 760 | 444,000 |
| 1996/03/29 | 750 | 751 | 745 | 746 | 169,000 |
| 1996/03/28 | 753 | 759 | 743 | 751 | 380,000 |
| 1996/03/27 | 747 | 760 | 746 | 756 | 534,000 |
| 1996/03/26 | 745 | 755 | 736 | 741 | 584,000 |
| 1996/03/25 | 741 | 745 | 739 | 741 | 344,000 |
| 1996/03/22 | 743 | 743 | 737 | 739 | 304,000 |
| 1996/03/21 | 730 | 734 | 730 | 734 | 333,000 |
| 1996/03/19 | 729 | 734 | 720 | 722 | 591,000 |
| 1996/03/18 | 723 | 729 | 723 | 727 | 254,000 |
| 1996/03/15 | 720 | 726 | 718 | 726 | 742,000 |
| 1996/03/14 | 714 | 720 | 709 | 719 | 577,000 |
| 1996/03/13 | 712 | 715 | 708 | 710 | 355,000 |
| 1996/03/12 | 720 | 721 | 719 | 719 | 268,000 |
| 1996/03/11 | 722 | 725 | 710 | 710 | 245,000 |
| 1996/03/08 | 713 | 729 | 713 | 729 | 3,094,000 |
| 1996/03/07 | 726 | 728 | 722 | 722 | 235,000 |
| 1996/03/06 | 728 | 739 | 725 | 728 | 227,000 |
| 1996/03/05 | 732 | 737 | 728 | 732 | 228,000 |
| 1996/03/04 | 725 | 728 | 723 | 727 | 134,000 |
| 1996/03/01 | 726 | 730 | 721 | 721 | 203,000 |
| 1996/02/29 | 729 | 733 | 729 | 729 | 144,000 |
| 1996/02/28 | 733 | 740 | 731 | 732 | 227,000 |
| 1996/02/27 | 744 | 744 | 728 | 733 | 323,000 |
| 1996/02/26 | 739 | 749 | 739 | 749 | 274,000 |
| 1996/02/23 | 738 | 740 | 731 | 739 | 239,000 |
| 1996/02/22 | 722 | 735 | 722 | 730 | 123,000 |
| 1996/02/21 | 730 | 734 | 727 | 728 | 207,000 |
| 1996/02/20 | 732 | 738 | 715 | 734 | 243,000 |
| 1996/02/19 | 736 | 737 | 728 | 733 | 72,000 |
| 1996/02/16 | 742 | 742 | 728 | 735 | 236,000 |
| 1996/02/15 | 738 | 748 | 738 | 746 | 184,000 |
| 1996/02/14 | 748 | 755 | 744 | 745 | 170,000 |
| 1996/02/13 | 755 | 757 | 745 | 745 | 186,000 |
| 1996/02/09 | 753 | 753 | 745 | 749 | 472,000 |
| 1996/02/08 | 746 | 750 | 744 | 749 | 266,000 |
| 1996/02/07 | 747 | 749 | 740 | 744 | 345,000 |
| 1996/02/06 | 744 | 747 | 735 | 747 | 191,000 |
| 1996/02/05 | 760 | 760 | 744 | 745 | 222,000 |
| 1996/02/02 | 752 | 765 | 752 | 765 | 257,000 |
| 1996/02/01 | 770 | 770 | 752 | 759 | 547,000 |
| 1996/01/31 | 768 | 769 | 759 | 764 | 357,000 |
| 1996/01/30 | 762 | 767 | 754 | 759 | 204,000 |
| 1996/01/29 | 761 | 769 | 761 | 762 | 107,000 |
| 1996/01/26 | 767 | 769 | 756 | 764 | 198,000 |
| 1996/01/25 | 762 | 765 | 752 | 763 | 188,000 |
| 1996/01/24 | 751 | 759 | 748 | 759 | 357,000 |
| 1996/01/23 | 759 | 766 | 755 | 755 | 123,000 |
| 1996/01/22 | 773 | 773 | 757 | 764 | 313,000 |
| 1996/01/19 | 760 | 766 | 754 | 765 | 316,000 |
| 1996/01/18 | 766 | 770 | 755 | 770 | 246,000 |
| 1996/01/17 | 783 | 783 | 770 | 770 | 175,000 |
| 1996/01/16 | 773 | 778 | 767 | 777 | 170,000 |
| 1996/01/12 | 770 | 783 | 766 | 777 | 2,079,000 |
| 1996/01/11 | 765 | 774 | 765 | 767 | 1,630,000 |
| 1996/01/10 | 765 | 778 | 764 | 770 | 370,000 |
| 1996/01/09 | 782 | 785 | 769 | 773 | 245,000 |
| 1996/01/08 | 788 | 789 | 778 | 782 | 628,000 |
| 1996/01/05 | 765 | 793 | 764 | 785 | 1,381,000 |
| 1996/01/04 | 774 | 778 | 768 | 771 | 292,000 |