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 |
---|---|---|---|---|---|
2014/12/30 | 205 | 210 | 204 | 207 | 1,510,000 |
2014/12/29 | 205 | 207 | 204 | 205 | 756,000 |
2014/12/26 | 197 | 205 | 197 | 205 | 1,507,000 |
2014/12/25 | 195 | 198 | 195 | 196 | 377,000 |
2014/12/24 | 199 | 199 | 196 | 198 | 322,000 |
2014/12/22 | 198 | 198 | 195 | 198 | 451,000 |
2014/12/19 | 197 | 199 | 196 | 198 | 781,000 |
2014/12/18 | 194 | 197 | 193 | 196 | 714,000 |
2014/12/17 | 186 | 193 | 186 | 190 | 603,000 |
2014/12/16 | 190 | 192 | 187 | 188 | 602,000 |
2014/12/15 | 196 | 196 | 193 | 194 | 399,000 |
2014/12/12 | 194 | 199 | 193 | 197 | 973,000 |
2014/12/11 | 187 | 194 | 185 | 192 | 599,000 |
2014/12/10 | 191 | 193 | 189 | 190 | 828,000 |
2014/12/09 | 196 | 197 | 193 | 193 | 382,000 |
2014/12/08 | 199 | 199 | 195 | 197 | 509,000 |
2014/12/05 | 198 | 199 | 195 | 199 | 393,000 |
2014/12/04 | 193 | 198 | 193 | 198 | 860,000 |
2014/12/03 | 197 | 197 | 192 | 193 | 507,000 |
2014/12/02 | 196 | 197 | 193 | 196 | 410,000 |
2014/12/01 | 195 | 196 | 194 | 196 | 306,000 |
2014/11/28 | 192 | 197 | 191 | 197 | 791,000 |
2014/11/27 | 195 | 196 | 191 | 191 | 681,000 |
2014/11/26 | 192 | 197 | 191 | 195 | 818,000 |
2014/11/25 | 195 | 197 | 193 | 193 | 587,000 |
2014/11/21 | 192 | 195 | 190 | 192 | 605,000 |
2014/11/20 | 191 | 193 | 190 | 191 | 598,000 |
2014/11/19 | 190 | 193 | 189 | 191 | 728,000 |
2014/11/18 | 186 | 191 | 186 | 191 | 530,000 |
2014/11/17 | 194 | 195 | 184 | 185 | 945,000 |
2014/11/14 | 197 | 197 | 192 | 193 | 978,000 |
2014/11/13 | 194 | 196 | 193 | 194 | 738,000 |
2014/11/12 | 199 | 202 | 193 | 197 | 1,486,000 |
2014/11/11 | 190 | 201 | 190 | 199 | 1,538,000 |
2014/11/10 | 190 | 192 | 189 | 189 | 364,000 |
2014/11/07 | 196 | 196 | 189 | 190 | 649,000 |
2014/11/06 | 196 | 200 | 193 | 193 | 1,047,000 |
2014/11/05 | 196 | 200 | 194 | 198 | 1,906,000 |
2014/11/04 | 205 | 208 | 203 | 203 | 1,832,000 |
2014/10/31 | 200 | 203 | 195 | 202 | 1,881,000 |
2014/10/30 | 196 | 201 | 196 | 197 | 2,133,000 |
2014/10/29 | 192 | 196 | 191 | 196 | 966,000 |
2014/10/28 | 192 | 196 | 190 | 191 | 1,546,000 |
2014/10/27 | 186 | 196 | 183 | 194 | 1,460,000 |
2014/10/24 | 189 | 190 | 185 | 186 | 722,000 |
2014/10/23 | 181 | 189 | 181 | 185 | 1,563,000 |
2014/10/22 | 181 | 184 | 178 | 183 | 1,261,000 |
2014/10/21 | 180 | 184 | 176 | 177 | 1,136,000 |
2014/10/20 | 179 | 183 | 176 | 182 | 958,000 |
2014/10/17 | 175 | 177 | 171 | 172 | 1,184,000 |
2014/10/16 | 178 | 179 | 174 | 175 | 1,026,000 |
2014/10/15 | 179 | 182 | 177 | 181 | 695,000 |
2014/10/14 | 178 | 181 | 176 | 177 | 931,000 |
2014/10/10 | 180 | 183 | 178 | 182 | 1,317,000 |
2014/10/09 | 192 | 193 | 185 | 185 | 706,000 |
2014/10/08 | 190 | 193 | 189 | 192 | 681,000 |
2014/10/07 | 197 | 198 | 193 | 194 | 767,000 |
2014/10/06 | 198 | 199 | 197 | 198 | 622,000 |
2014/10/03 | 191 | 197 | 191 | 196 | 746,000 |
2014/10/02 | 197 | 198 | 191 | 192 | 1,343,000 |
2014/10/01 | 205 | 206 | 200 | 201 | 1,156,000 |
2014/09/30 | 209 | 209 | 203 | 205 | 1,088,000 |
2014/09/29 | 207 | 210 | 205 | 208 | 1,039,000 |
2014/09/26 | 203 | 207 | 201 | 205 | 918,000 |
2014/09/25 | 204 | 204 | 201 | 204 | 691,000 |
2014/09/24 | 197 | 204 | 196 | 202 | 1,041,000 |
2014/09/22 | 202 | 202 | 197 | 200 | 748,000 |
2014/09/19 | 199 | 201 | 198 | 201 | 1,165,000 |
2014/09/18 | 203 | 204 | 198 | 200 | 1,169,000 |
2014/09/17 | 206 | 207 | 202 | 204 | 914,000 |
2014/09/16 | 204 | 209 | 204 | 205 | 972,000 |
2014/09/12 | 205 | 207 | 203 | 204 | 1,318,000 |
2014/09/11 | 213 | 213 | 205 | 207 | 1,512,000 |
2014/09/10 | 211 | 213 | 205 | 213 | 1,989,000 |
2014/09/09 | 211 | 218 | 211 | 214 | 3,739,000 |
2014/09/08 | 202 | 210 | 202 | 209 | 1,889,000 |
2014/09/05 | 202 | 206 | 200 | 202 | 1,734,000 |
2014/09/04 | 209 | 212 | 203 | 205 | 2,558,000 |
2014/09/03 | 206 | 210 | 204 | 208 | 2,715,000 |
2014/09/02 | 206 | 208 | 202 | 204 | 2,867,000 |
2014/09/01 | 195 | 206 | 194 | 204 | 5,148,000 |
2014/08/29 | 194 | 196 | 192 | 193 | 1,830,000 |
2014/08/28 | 193 | 196 | 190 | 194 | 3,658,000 |
2014/08/27 | 188 | 192 | 186 | 191 | 2,549,000 |
2014/08/26 | 185 | 188 | 183 | 187 | 869,000 |
2014/08/25 | 182 | 185 | 181 | 184 | 650,000 |
2014/08/22 | 186 | 186 | 180 | 181 | 1,106,000 |
2014/08/21 | 185 | 186 | 183 | 185 | 1,429,000 |
2014/08/20 | 193 | 195 | 185 | 186 | 2,676,000 |
2014/08/19 | 187 | 189 | 185 | 188 | 2,353,000 |
2014/08/18 | 182 | 185 | 181 | 183 | 1,115,000 |
2014/08/15 | 183 | 183 | 178 | 180 | 1,096,000 |
2014/08/14 | 174 | 180 | 174 | 180 | 1,598,000 |
2014/08/13 | 166 | 172 | 165 | 172 | 984,000 |
2014/08/12 | 169 | 169 | 165 | 165 | 540,000 |
2014/08/11 | 169 | 169 | 165 | 167 | 687,000 |
2014/08/08 | 170 | 171 | 164 | 164 | 2,681,000 |
2014/08/07 | 176 | 179 | 174 | 177 | 969,000 |
2014/08/06 | 178 | 179 | 176 | 176 | 697,000 |
2014/08/05 | 184 | 185 | 178 | 178 | 1,012,000 |
2014/08/04 | 183 | 184 | 179 | 183 | 1,573,000 |
2014/08/01 | 181 | 185 | 181 | 183 | 916,000 |
2014/07/31 | 188 | 188 | 185 | 186 | 1,032,000 |
2014/07/30 | 190 | 190 | 185 | 186 | 1,008,000 |
2014/07/29 | 190 | 192 | 189 | 190 | 1,827,000 |
2014/07/28 | 186 | 190 | 186 | 189 | 1,642,000 |
2014/07/25 | 183 | 188 | 183 | 187 | 1,660,000 |
2014/07/24 | 185 | 186 | 182 | 184 | 1,227,000 |
2014/07/23 | 188 | 200 | 183 | 184 | 7,532,000 |
2014/07/22 | 181 | 184 | 181 | 183 | 3,066,000 |
2014/07/18 | 178 | 179 | 177 | 178 | 835,000 |
2014/07/17 | 178 | 182 | 178 | 180 | 2,692,000 |
2014/07/16 | 178 | 178 | 176 | 177 | 423,000 |
2014/07/15 | 178 | 178 | 176 | 177 | 428,000 |
2014/07/14 | 176 | 177 | 175 | 176 | 610,000 |
2014/07/11 | 178 | 179 | 177 | 178 | 981,000 |
2014/07/10 | 182 | 183 | 176 | 177 | 1,201,000 |
2014/07/09 | 183 | 184 | 178 | 181 | 2,718,000 |
2014/07/08 | 180 | 182 | 178 | 181 | 2,108,000 |
2014/07/07 | 178 | 181 | 178 | 179 | 427,000 |
2014/07/04 | 178 | 178 | 177 | 178 | 260,000 |
2014/07/03 | 180 | 180 | 176 | 176 | 462,000 |
2014/07/02 | 180 | 182 | 177 | 181 | 637,000 |
2014/07/01 | 176 | 180 | 176 | 178 | 700,000 |
2014/06/30 | 177 | 179 | 176 | 177 | 350,000 |
2014/06/27 | 179 | 179 | 172 | 176 | 696,000 |
2014/06/26 | 179 | 180 | 177 | 178 | 467,000 |
2014/06/25 | 180 | 182 | 179 | 179 | 276,000 |
2014/06/24 | 181 | 182 | 179 | 182 | 434,000 |
2014/06/23 | 182 | 182 | 181 | 181 | 591,000 |
2014/06/20 | 180 | 182 | 179 | 180 | 850,000 |
2014/06/19 | 179 | 181 | 178 | 179 | 660,000 |
2014/06/18 | 178 | 178 | 176 | 178 | 332,000 |
2014/06/17 | 178 | 179 | 177 | 177 | 321,000 |
2014/06/16 | 180 | 180 | 175 | 177 | 368,000 |
2014/06/13 | 174 | 179 | 174 | 179 | 903,000 |
2014/06/12 | 180 | 181 | 178 | 178 | 303,000 |
2014/06/11 | 178 | 182 | 178 | 180 | 430,000 |
2014/06/10 | 182 | 184 | 179 | 179 | 575,000 |
2014/06/09 | 181 | 183 | 179 | 182 | 621,000 |
2014/06/06 | 178 | 181 | 177 | 178 | 959,000 |
2014/06/05 | 176 | 178 | 172 | 174 | 795,000 |
2014/06/04 | 173 | 176 | 172 | 175 | 465,000 |
2014/06/03 | 175 | 176 | 174 | 174 | 244,000 |
2014/06/02 | 173 | 175 | 173 | 175 | 280,000 |
2014/05/30 | 175 | 175 | 171 | 171 | 497,000 |
2014/05/29 | 173 | 177 | 173 | 174 | 532,000 |
2014/05/28 | 170 | 175 | 170 | 173 | 552,000 |
2014/05/27 | 171 | 171 | 169 | 170 | 134,000 |
2014/05/26 | 169 | 170 | 168 | 170 | 279,000 |
2014/05/23 | 170 | 171 | 167 | 169 | 303,000 |
2014/05/22 | 167 | 168 | 164 | 167 | 263,000 |
2014/05/21 | 164 | 165 | 163 | 163 | 348,000 |
2014/05/20 | 168 | 168 | 165 | 166 | 392,000 |
2014/05/19 | 176 | 176 | 167 | 168 | 560,000 |
2014/05/16 | 174 | 175 | 172 | 174 | 715,000 |
2014/05/15 | 171 | 173 | 171 | 172 | 348,000 |
2014/05/14 | 175 | 176 | 173 | 173 | 313,000 |
2014/05/13 | 175 | 179 | 175 | 178 | 477,000 |
2014/05/12 | 180 | 181 | 173 | 173 | 764,000 |
2014/05/09 | 185 | 189 | 184 | 186 | 301,000 |
2014/05/08 | 190 | 190 | 184 | 184 | 409,000 |
2014/05/07 | 191 | 191 | 189 | 190 | 740,000 |
2014/05/02 | 192 | 194 | 191 | 194 | 155,000 |
2014/05/01 | 193 | 194 | 191 | 194 | 237,000 |
2014/04/30 | 194 | 194 | 191 | 192 | 336,000 |
2014/04/28 | 195 | 195 | 191 | 194 | 414,000 |
2014/04/25 | 198 | 200 | 196 | 198 | 634,000 |
2014/04/24 | 194 | 199 | 194 | 198 | 602,000 |
2014/04/23 | 196 | 197 | 192 | 195 | 518,000 |
2014/04/22 | 197 | 202 | 195 | 196 | 1,103,000 |
2014/04/21 | 199 | 199 | 195 | 197 | 246,000 |
2014/04/18 | 196 | 197 | 193 | 197 | 394,000 |
2014/04/17 | 197 | 198 | 193 | 195 | 521,000 |
2014/04/16 | 194 | 198 | 193 | 198 | 556,000 |
2014/04/15 | 193 | 194 | 191 | 192 | 369,000 |
2014/04/14 | 192 | 195 | 192 | 193 | 252,000 |
2014/04/11 | 195 | 196 | 191 | 194 | 481,000 |
2014/04/10 | 200 | 203 | 195 | 196 | 383,000 |
2014/04/09 | 197 | 202 | 196 | 196 | 507,000 |
2014/04/08 | 205 | 205 | 200 | 200 | 703,000 |
2014/04/07 | 212 | 212 | 207 | 208 | 375,000 |
2014/04/04 | 214 | 219 | 212 | 214 | 845,000 |
2014/04/03 | 216 | 219 | 215 | 215 | 626,000 |
2014/04/02 | 218 | 220 | 214 | 214 | 711,000 |
2014/04/01 | 215 | 219 | 213 | 218 | 745,000 |
2014/03/31 | 205 | 213 | 205 | 211 | 535,000 |
2014/03/28 | 203 | 206 | 200 | 206 | 472,000 |
2014/03/27 | 201 | 206 | 198 | 205 | 513,000 |
2014/03/26 | 199 | 203 | 198 | 200 | 435,000 |
2014/03/25 | 197 | 200 | 194 | 197 | 363,000 |
2014/03/24 | 190 | 198 | 187 | 194 | 596,000 |
2014/03/20 | 199 | 199 | 185 | 185 | 723,000 |
2014/03/19 | 210 | 210 | 196 | 198 | 472,000 |
2014/03/18 | 200 | 203 | 198 | 202 | 181,000 |
2014/03/17 | 200 | 202 | 191 | 193 | 542,000 |
2014/03/14 | 201 | 205 | 200 | 200 | 775,000 |
2014/03/13 | 205 | 211 | 204 | 207 | 180,000 |
2014/03/12 | 212 | 212 | 205 | 206 | 440,000 |
2014/03/11 | 223 | 223 | 213 | 214 | 565,000 |
2014/03/10 | 217 | 224 | 217 | 224 | 690,000 |
2014/03/07 | 216 | 218 | 214 | 214 | 242,000 |
2014/03/06 | 214 | 215 | 212 | 214 | 186,000 |
2014/03/05 | 211 | 216 | 211 | 215 | 158,000 |
2014/03/04 | 203 | 211 | 203 | 210 | 175,000 |
2014/03/03 | 202 | 207 | 199 | 205 | 298,000 |
2014/02/28 | 210 | 210 | 204 | 205 | 266,000 |
2014/02/27 | 213 | 214 | 208 | 208 | 278,000 |
2014/02/26 | 214 | 216 | 212 | 213 | 233,000 |
2014/02/25 | 217 | 218 | 213 | 216 | 144,000 |
2014/02/24 | 212 | 217 | 209 | 212 | 189,000 |
2014/02/21 | 211 | 213 | 210 | 212 | 180,000 |
2014/02/20 | 212 | 212 | 207 | 208 | 204,000 |
2014/02/19 | 218 | 219 | 212 | 213 | 209,000 |
2014/02/18 | 212 | 218 | 210 | 218 | 335,000 |
2014/02/17 | 206 | 212 | 205 | 212 | 213,000 |
2014/02/14 | 215 | 218 | 206 | 209 | 515,000 |
2014/02/13 | 224 | 224 | 210 | 214 | 1,070,000 |
2014/02/12 | 227 | 228 | 225 | 227 | 165,000 |
2014/02/10 | 227 | 229 | 223 | 224 | 263,000 |
2014/02/07 | 219 | 227 | 218 | 225 | 792,000 |
2014/02/06 | 207 | 220 | 207 | 217 | 443,000 |
2014/02/05 | 207 | 211 | 203 | 207 | 672,000 |
2014/02/04 | 205 | 209 | 200 | 201 | 954,000 |
2014/02/03 | 220 | 221 | 215 | 217 | 367,000 |
2014/01/31 | 228 | 230 | 220 | 223 | 405,000 |
2014/01/30 | 228 | 230 | 224 | 229 | 577,000 |
2014/01/29 | 229 | 235 | 229 | 234 | 701,000 |
2014/01/28 | 228 | 233 | 227 | 227 | 595,000 |
2014/01/27 | 229 | 230 | 226 | 226 | 529,000 |
2014/01/24 | 235 | 239 | 233 | 236 | 534,000 |
2014/01/23 | 246 | 246 | 240 | 240 | 604,000 |
2014/01/22 | 247 | 247 | 241 | 245 | 488,000 |
2014/01/21 | 248 | 250 | 246 | 247 | 373,000 |
2014/01/20 | 249 | 250 | 246 | 248 | 412,000 |
2014/01/17 | 247 | 253 | 247 | 250 | 818,000 |
2014/01/16 | 249 | 255 | 245 | 246 | 991,000 |
2014/01/15 | 248 | 250 | 247 | 249 | 719,000 |
2014/01/14 | 247 | 251 | 246 | 246 | 665,000 |
2014/01/10 | 245 | 253 | 244 | 252 | 1,306,000 |
2014/01/09 | 252 | 252 | 246 | 250 | 652,000 |
2014/01/08 | 246 | 256 | 246 | 254 | 1,699,000 |
2014/01/07 | 248 | 251 | 243 | 244 | 855,000 |
2014/01/06 | 247 | 249 | 241 | 248 | 1,302,000 |