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 |
---|---|---|---|---|---|
2001/12/28 | 111 | 111 | 106 | 110 | 185,000 |
2001/12/27 | 104 | 110 | 102 | 110 | 343,000 |
2001/12/26 | 110 | 110 | 103 | 103 | 135,000 |
2001/12/25 | 108 | 109 | 107 | 107 | 166,000 |
2001/12/21 | 108 | 109 | 106 | 109 | 199,000 |
2001/12/20 | 103 | 111 | 102 | 106 | 725,000 |
2001/12/19 | 101 | 105 | 97 | 102 | 515,000 |
2001/12/18 | 101 | 106 | 101 | 106 | 285,000 |
2001/12/17 | 106 | 107 | 103 | 103 | 287,000 |
2001/12/14 | 116 | 116 | 107 | 107 | 3,638,000 |
2001/12/13 | 118 | 118 | 111 | 111 | 280,000 |
2001/12/12 | 119 | 120 | 117 | 119 | 557,000 |
2001/12/11 | 117 | 119 | 116 | 116 | 486,000 |
2001/12/10 | 116 | 117 | 112 | 115 | 497,000 |
2001/12/07 | 117 | 119 | 111 | 111 | 294,000 |
2001/12/06 | 118 | 122 | 118 | 120 | 396,000 |
2001/12/05 | 121 | 122 | 119 | 120 | 215,000 |
2001/12/04 | 118 | 122 | 118 | 122 | 283,000 |
2001/12/03 | 125 | 125 | 118 | 118 | 388,000 |
2001/11/30 | 125 | 127 | 124 | 127 | 137,000 |
2001/11/29 | 126 | 129 | 124 | 129 | 187,000 |
2001/11/28 | 132 | 132 | 125 | 125 | 214,000 |
2001/11/27 | 130 | 135 | 130 | 130 | 296,000 |
2001/11/26 | 128 | 135 | 127 | 135 | 303,000 |
2001/11/22 | 126 | 128 | 124 | 128 | 207,000 |
2001/11/21 | 125 | 127 | 124 | 127 | 223,000 |
2001/11/20 | 125 | 126 | 123 | 125 | 351,000 |
2001/11/19 | 122 | 125 | 121 | 123 | 162,000 |
2001/11/16 | 122 | 126 | 122 | 124 | 268,000 |
2001/11/15 | 122 | 125 | 120 | 125 | 199,000 |
2001/11/14 | 124 | 124 | 120 | 121 | 80,000 |
2001/11/13 | 123 | 124 | 121 | 122 | 112,000 |
2001/11/12 | 124 | 125 | 124 | 124 | 114,000 |
2001/11/09 | 127 | 128 | 124 | 124 | 526,000 |
2001/11/08 | 129 | 129 | 126 | 128 | 185,000 |
2001/11/07 | 130 | 130 | 127 | 127 | 191,000 |
2001/11/06 | 129 | 130 | 127 | 129 | 277,000 |
2001/11/05 | 128 | 129 | 127 | 129 | 111,000 |
2001/11/02 | 128 | 129 | 126 | 126 | 208,000 |
2001/11/01 | 128 | 129 | 127 | 127 | 189,000 |
2001/10/31 | 130 | 130 | 128 | 128 | 115,000 |
2001/10/30 | 129 | 130 | 129 | 130 | 185,000 |
2001/10/29 | 132 | 133 | 130 | 130 | 157,000 |
2001/10/26 | 132 | 135 | 131 | 132 | 371,000 |
2001/10/25 | 130 | 132 | 130 | 131 | 298,000 |
2001/10/24 | 130 | 131 | 128 | 130 | 265,000 |
2001/10/23 | 130 | 130 | 128 | 130 | 185,000 |
2001/10/22 | 130 | 132 | 128 | 128 | 455,000 |
2001/10/19 | 127 | 129 | 127 | 128 | 171,000 |
2001/10/18 | 127 | 128 | 126 | 126 | 175,000 |
2001/10/17 | 129 | 130 | 127 | 127 | 254,000 |
2001/10/16 | 129 | 131 | 129 | 130 | 155,000 |
2001/10/15 | 131 | 131 | 129 | 129 | 121,000 |
2001/10/12 | 134 | 134 | 128 | 131 | 905,000 |
2001/10/11 | 129 | 132 | 129 | 131 | 266,000 |
2001/10/10 | 129 | 130 | 128 | 128 | 136,000 |
2001/10/09 | 130 | 131 | 130 | 130 | 134,000 |
2001/10/05 | 132 | 133 | 130 | 130 | 218,000 |
2001/10/04 | 134 | 134 | 132 | 134 | 174,000 |
2001/10/03 | 134 | 134 | 131 | 131 | 308,000 |
2001/10/02 | 132 | 134 | 131 | 133 | 210,000 |
2001/10/01 | 130 | 134 | 130 | 133 | 284,000 |
2001/09/28 | 134 | 137 | 129 | 129 | 277,000 |
2001/09/27 | 131 | 133 | 130 | 133 | 142,000 |
2001/09/26 | 134 | 134 | 131 | 131 | 149,000 |
2001/09/25 | 135 | 135 | 131 | 133 | 249,000 |
2001/09/21 | 133 | 133 | 130 | 130 | 227,000 |
2001/09/20 | 136 | 137 | 132 | 133 | 312,000 |
2001/09/19 | 132 | 139 | 131 | 133 | 288,000 |
2001/09/18 | 134 | 139 | 130 | 130 | 224,000 |
2001/09/17 | 134 | 136 | 131 | 131 | 267,000 |
2001/09/14 | 139 | 145 | 139 | 144 | 1,407,000 |
2001/09/13 | 127 | 150 | 127 | 144 | 869,000 |
2001/09/12 | 119 | 129 | 119 | 125 | 660,000 |
2001/09/11 | 138 | 138 | 135 | 136 | 232,000 |
2001/09/10 | 139 | 140 | 136 | 136 | 347,000 |
2001/09/07 | 143 | 148 | 141 | 144 | 221,000 |
2001/09/06 | 147 | 150 | 143 | 148 | 276,000 |
2001/09/05 | 148 | 148 | 140 | 142 | 332,000 |
2001/09/04 | 146 | 150 | 145 | 150 | 237,000 |
2001/09/03 | 146 | 153 | 145 | 145 | 139,000 |
2001/08/31 | 145 | 155 | 145 | 145 | 251,000 |
2001/08/30 | 156 | 160 | 150 | 153 | 398,000 |
2001/08/29 | 165 | 176 | 159 | 159 | 1,396,000 |
2001/08/28 | 153 | 157 | 151 | 156 | 574,000 |
2001/08/27 | 157 | 157 | 153 | 153 | 318,000 |
2001/08/24 | 151 | 154 | 149 | 154 | 463,000 |
2001/08/23 | 149 | 150 | 146 | 147 | 430,000 |
2001/08/22 | 142 | 149 | 142 | 146 | 425,000 |
2001/08/21 | 145 | 145 | 141 | 142 | 286,000 |
2001/08/20 | 151 | 151 | 141 | 142 | 1,077,000 |
2001/08/17 | 154 | 157 | 151 | 153 | 538,000 |
2001/08/16 | 150 | 154 | 149 | 151 | 571,000 |
2001/08/15 | 150 | 151 | 146 | 149 | 231,000 |
2001/08/14 | 146 | 151 | 144 | 151 | 265,000 |
2001/08/13 | 144 | 147 | 143 | 143 | 173,000 |
2001/08/10 | 144 | 148 | 142 | 146 | 472,000 |
2001/08/09 | 148 | 150 | 146 | 146 | 227,000 |
2001/08/08 | 147 | 154 | 147 | 150 | 395,000 |
2001/08/07 | 146 | 150 | 144 | 146 | 243,000 |
2001/08/06 | 144 | 148 | 142 | 148 | 135,000 |
2001/08/03 | 148 | 148 | 143 | 144 | 144,000 |
2001/08/02 | 143 | 150 | 142 | 149 | 257,000 |
2001/08/01 | 143 | 143 | 140 | 142 | 189,000 |
2001/07/31 | 143 | 145 | 140 | 145 | 211,000 |
2001/07/30 | 146 | 147 | 139 | 140 | 208,000 |
2001/07/27 | 142 | 145 | 142 | 144 | 183,000 |
2001/07/26 | 144 | 146 | 141 | 141 | 112,000 |
2001/07/25 | 144 | 144 | 141 | 141 | 145,000 |
2001/07/24 | 143 | 145 | 140 | 145 | 288,000 |
2001/07/23 | 144 | 145 | 141 | 143 | 333,000 |
2001/07/19 | 141 | 143 | 141 | 143 | 182,000 |
2001/07/18 | 141 | 143 | 140 | 141 | 122,000 |
2001/07/17 | 141 | 144 | 140 | 144 | 106,000 |
2001/07/16 | 145 | 145 | 141 | 143 | 70,000 |
2001/07/13 | 140 | 145 | 140 | 145 | 811,000 |
2001/07/12 | 140 | 145 | 140 | 142 | 168,000 |
2001/07/11 | 141 | 142 | 136 | 136 | 136,000 |
2001/07/10 | 142 | 143 | 138 | 140 | 170,000 |
2001/07/09 | 144 | 144 | 140 | 143 | 255,000 |
2001/07/06 | 149 | 151 | 146 | 147 | 280,000 |
2001/07/05 | 151 | 152 | 145 | 150 | 291,000 |
2001/07/04 | 155 | 155 | 150 | 151 | 542,000 |
2001/07/03 | 153 | 156 | 152 | 153 | 565,000 |
2001/07/02 | 157 | 157 | 147 | 155 | 786,000 |
2001/06/29 | 149 | 149 | 145 | 149 | 416,000 |
2001/06/28 | 149 | 150 | 141 | 144 | 685,000 |
2001/06/27 | 142 | 145 | 142 | 143 | 211,000 |
2001/06/26 | 138 | 140 | 138 | 140 | 177,000 |
2001/06/25 | 137 | 139 | 136 | 137 | 364,000 |
2001/06/22 | 136 | 137 | 135 | 135 | 247,000 |
2001/06/21 | 133 | 137 | 133 | 135 | 276,000 |
2001/06/20 | 133 | 134 | 131 | 131 | 424,000 |
2001/06/19 | 137 | 138 | 133 | 134 | 283,000 |
2001/06/18 | 135 | 137 | 135 | 137 | 105,000 |
2001/06/15 | 133 | 136 | 132 | 136 | 252,000 |
2001/06/14 | 134 | 134 | 132 | 132 | 198,000 |
2001/06/13 | 135 | 136 | 133 | 133 | 265,000 |
2001/06/12 | 134 | 137 | 134 | 134 | 371,000 |
2001/06/11 | 136 | 137 | 134 | 134 | 282,000 |
2001/06/08 | 137 | 137 | 133 | 134 | 2,313,000 |
2001/06/07 | 132 | 133 | 130 | 132 | 237,000 |
2001/06/06 | 133 | 134 | 130 | 131 | 187,000 |
2001/06/05 | 133 | 134 | 130 | 130 | 261,000 |
2001/06/04 | 133 | 134 | 132 | 133 | 127,000 |
2001/06/01 | 137 | 138 | 132 | 135 | 148,000 |
2001/05/31 | 136 | 137 | 132 | 137 | 263,000 |
2001/05/30 | 139 | 140 | 135 | 136 | 226,000 |
2001/05/29 | 141 | 143 | 137 | 138 | 168,000 |
2001/05/28 | 143 | 144 | 141 | 142 | 102,000 |
2001/05/25 | 143 | 145 | 141 | 141 | 186,000 |
2001/05/24 | 144 | 147 | 143 | 143 | 175,000 |
2001/05/23 | 151 | 151 | 145 | 145 | 217,000 |
2001/05/22 | 153 | 153 | 148 | 148 | 216,000 |
2001/05/21 | 149 | 155 | 149 | 154 | 368,000 |
2001/05/18 | 148 | 150 | 147 | 148 | 314,000 |
2001/05/17 | 149 | 150 | 145 | 146 | 257,000 |
2001/05/16 | 153 | 154 | 147 | 147 | 406,000 |
2001/05/15 | 151 | 155 | 150 | 151 | 217,000 |
2001/05/14 | 154 | 154 | 150 | 151 | 168,000 |
2001/05/11 | 153 | 153 | 150 | 150 | 614,000 |
2001/05/10 | 155 | 159 | 155 | 155 | 119,000 |
2001/05/09 | 150 | 153 | 148 | 150 | 164,000 |
2001/05/08 | 162 | 163 | 153 | 153 | 276,000 |
2001/05/07 | 163 | 168 | 161 | 161 | 279,000 |
2001/05/02 | 172 | 172 | 166 | 170 | 555,000 |
2001/05/01 | 176 | 180 | 171 | 177 | 427,000 |
2001/04/27 | 169 | 172 | 165 | 166 | 550,000 |
2001/04/26 | 164 | 174 | 162 | 168 | 1,112,000 |
2001/04/25 | 158 | 160 | 156 | 160 | 393,000 |
2001/04/24 | 157 | 158 | 154 | 156 | 281,000 |
2001/04/23 | 159 | 161 | 155 | 155 | 450,000 |
2001/04/20 | 158 | 159 | 156 | 156 | 416,000 |
2001/04/19 | 158 | 160 | 153 | 155 | 490,000 |
2001/04/18 | 152 | 160 | 152 | 157 | 634,000 |
2001/04/17 | 165 | 165 | 150 | 151 | 690,000 |
2001/04/16 | 143 | 155 | 142 | 155 | 932,000 |
2001/04/13 | 141 | 146 | 138 | 138 | 683,000 |
2001/04/12 | 140 | 143 | 138 | 142 | 229,000 |
2001/04/11 | 138 | 141 | 135 | 141 | 378,000 |
2001/04/10 | 136 | 138 | 134 | 134 | 277,000 |
2001/04/09 | 140 | 140 | 135 | 135 | 328,000 |
2001/04/06 | 141 | 141 | 137 | 138 | 206,000 |
2001/04/05 | 143 | 144 | 138 | 139 | 354,000 |
2001/04/04 | 142 | 143 | 138 | 143 | 381,000 |
2001/04/03 | 137 | 141 | 137 | 137 | 208,000 |
2001/04/02 | 139 | 139 | 135 | 135 | 147,000 |
2001/03/30 | 138 | 143 | 136 | 136 | 352,000 |
2001/03/29 | 140 | 144 | 140 | 140 | 283,000 |
2001/03/28 | 141 | 143 | 139 | 141 | 163,000 |
2001/03/27 | 147 | 147 | 139 | 139 | 258,000 |
2001/03/26 | 144 | 150 | 140 | 150 | 459,000 |
2001/03/23 | 148 | 148 | 143 | 147 | 250,000 |
2001/03/22 | 145 | 149 | 141 | 146 | 362,000 |
2001/03/21 | 139 | 150 | 137 | 148 | 761,000 |
2001/03/19 | 133 | 137 | 131 | 134 | 243,000 |
2001/03/16 | 130 | 133 | 130 | 131 | 259,000 |
2001/03/15 | 128 | 133 | 127 | 130 | 215,000 |
2001/03/14 | 130 | 131 | 128 | 130 | 210,000 |
2001/03/13 | 130 | 133 | 128 | 128 | 366,000 |
2001/03/12 | 136 | 139 | 130 | 130 | 397,000 |
2001/03/09 | 134 | 140 | 134 | 140 | 1,739,000 |
2001/03/08 | 136 | 137 | 134 | 134 | 214,000 |
2001/03/07 | 137 | 140 | 134 | 135 | 205,000 |
2001/03/06 | 137 | 143 | 135 | 137 | 231,000 |
2001/03/05 | 145 | 147 | 134 | 134 | 232,000 |
2001/03/02 | 144 | 149 | 143 | 145 | 329,000 |
2001/03/01 | 145 | 150 | 143 | 149 | 471,000 |
2001/02/28 | 145 | 148 | 143 | 147 | 309,000 |
2001/02/27 | 149 | 150 | 143 | 145 | 362,000 |
2001/02/26 | 142 | 151 | 141 | 149 | 373,000 |
2001/02/23 | 140 | 142 | 140 | 142 | 260,000 |
2001/02/22 | 139 | 140 | 138 | 138 | 238,000 |
2001/02/21 | 138 | 139 | 136 | 138 | 149,000 |
2001/02/20 | 138 | 138 | 137 | 138 | 330,000 |
2001/02/19 | 137 | 137 | 134 | 135 | 101,000 |
2001/02/16 | 136 | 138 | 134 | 137 | 89,000 |
2001/02/15 | 139 | 141 | 138 | 138 | 272,000 |
2001/02/14 | 132 | 140 | 130 | 139 | 578,000 |
2001/02/13 | 130 | 132 | 130 | 132 | 121,000 |
2001/02/09 | 129 | 132 | 126 | 131 | 778,000 |
2001/02/08 | 128 | 128 | 125 | 128 | 201,000 |
2001/02/07 | 127 | 128 | 127 | 128 | 90,000 |
2001/02/06 | 128 | 129 | 126 | 126 | 79,000 |
2001/02/05 | 129 | 129 | 126 | 126 | 99,000 |
2001/02/02 | 128 | 129 | 128 | 129 | 179,000 |
2001/02/01 | 127 | 129 | 127 | 127 | 164,000 |
2001/01/31 | 128 | 129 | 127 | 129 | 110,000 |
2001/01/30 | 127 | 128 | 126 | 128 | 110,000 |
2001/01/29 | 126 | 127 | 125 | 125 | 106,000 |
2001/01/26 | 126 | 127 | 123 | 127 | 108,000 |
2001/01/25 | 123 | 125 | 123 | 124 | 79,000 |
2001/01/24 | 126 | 126 | 122 | 122 | 161,000 |
2001/01/23 | 125 | 127 | 123 | 126 | 134,000 |
2001/01/22 | 124 | 124 | 121 | 122 | 392,000 |
2001/01/19 | 123 | 124 | 122 | 122 | 277,000 |
2001/01/18 | 122 | 123 | 121 | 123 | 273,000 |
2001/01/17 | 125 | 125 | 122 | 123 | 159,000 |
2001/01/16 | 123 | 124 | 120 | 122 | 318,000 |
2001/01/15 | 125 | 128 | 125 | 125 | 154,000 |
2001/01/12 | 129 | 130 | 125 | 127 | 848,000 |
2001/01/11 | 129 | 130 | 126 | 128 | 189,000 |
2001/01/10 | 128 | 129 | 125 | 126 | 120,000 |
2001/01/09 | 125 | 132 | 125 | 128 | 173,000 |
2001/01/05 | 131 | 132 | 122 | 125 | 189,000 |
2001/01/04 | 133 | 134 | 128 | 132 | 612,000 |