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 |
|---|---|---|---|---|---|
| 2024/07/26 | 987 | 987 | 971 | 976 | 87,000 |
| 2024/07/25 | 987 | 989 | 971 | 975 | 138,100 |
| 2024/07/24 | 1,035 | 1,035 | 994 | 998 | 169,900 |
| 2024/07/23 | 1,033 | 1,037 | 1,026 | 1,037 | 138,700 |
| 2024/07/22 | 1,041 | 1,041 | 1,013 | 1,016 | 159,600 |
| 2024/07/19 | 1,028 | 1,031 | 1,014 | 1,024 | 89,600 |
| 2024/07/18 | 1,034 | 1,046 | 1,031 | 1,031 | 61,700 |
| 2024/07/17 | 1,040 | 1,050 | 1,039 | 1,043 | 109,700 |
| 2024/07/16 | 1,018 | 1,037 | 1,017 | 1,029 | 157,600 |
| 2024/07/12 | 1,008 | 1,021 | 1,001 | 1,002 | 94,800 |
| 2024/07/11 | 1,029 | 1,029 | 1,017 | 1,019 | 123,000 |
| 2024/07/10 | 1,008 | 1,014 | 1,002 | 1,014 | 124,200 |
| 2024/07/09 | 1,010 | 1,016 | 997 | 1,008 | 134,900 |
| 2024/07/08 | 1,001 | 1,006 | 995 | 1,001 | 105,600 |
| 2024/07/05 | 1,033 | 1,033 | 1,007 | 1,007 | 115,900 |
| 2024/07/04 | 1,030 | 1,033 | 1,022 | 1,030 | 89,600 |
| 2024/07/03 | 1,010 | 1,031 | 1,010 | 1,029 | 184,800 |
| 2024/07/02 | 1,019 | 1,025 | 1,008 | 1,015 | 117,000 |
| 2024/07/01 | 1,038 | 1,038 | 1,014 | 1,029 | 366,300 |
| 2024/06/28 | 1,035 | 1,035 | 1,014 | 1,019 | 156,500 |
| 2024/06/27 | 1,033 | 1,037 | 1,028 | 1,035 | 193,100 |
| 2024/06/26 | 1,030 | 1,033 | 1,023 | 1,025 | 95,100 |
| 2024/06/25 | 1,019 | 1,035 | 1,014 | 1,027 | 149,400 |
| 2024/06/24 | 1,032 | 1,033 | 1,007 | 1,012 | 104,300 |
| 2024/06/21 | 1,020 | 1,032 | 1,016 | 1,022 | 404,100 |
| 2024/06/20 | 1,012 | 1,020 | 1,004 | 1,020 | 180,600 |
| 2024/06/19 | 1,015 | 1,015 | 999 | 1,004 | 60,000 |
| 2024/06/18 | 1,027 | 1,030 | 1,003 | 1,004 | 180,400 |
| 2024/06/17 | 1,021 | 1,027 | 1,001 | 1,018 | 154,900 |
| 2024/06/14 | 990 | 1,029 | 989 | 1,027 | 231,800 |
| 2024/06/13 | 1,031 | 1,031 | 989 | 1,003 | 158,300 |
| 2024/06/12 | 1,032 | 1,045 | 1,019 | 1,025 | 220,400 |
| 2024/06/11 | 1,017 | 1,035 | 1,015 | 1,021 | 163,300 |
| 2024/06/10 | 990 | 1,010 | 980 | 1,009 | 190,100 |
| 2024/06/07 | 982 | 989 | 974 | 978 | 96,900 |
| 2024/06/06 | 972 | 988 | 970 | 983 | 175,500 |
| 2024/06/05 | 973 | 977 | 963 | 969 | 143,500 |
| 2024/06/04 | 971 | 979 | 962 | 976 | 202,000 |
| 2024/06/03 | 980 | 992 | 969 | 984 | 187,200 |
| 2024/05/31 | 956 | 984 | 949 | 978 | 421,700 |
| 2024/05/30 | 927 | 946 | 916 | 943 | 260,200 |
| 2024/05/29 | 930 | 948 | 929 | 932 | 239,300 |
| 2024/05/28 | 950 | 950 | 930 | 930 | 172,000 |
| 2024/05/27 | 958 | 971 | 954 | 954 | 78,400 |
| 2024/05/24 | 958 | 970 | 952 | 958 | 127,900 |
| 2024/05/23 | 975 | 975 | 957 | 971 | 156,000 |
| 2024/05/22 | 991 | 992 | 969 | 970 | 144,200 |
| 2024/05/21 | 1,005 | 1,015 | 994 | 994 | 224,000 |
| 2024/05/20 | 972 | 1,000 | 969 | 998 | 311,100 |
| 2024/05/17 | 960 | 976 | 957 | 968 | 259,600 |
| 2024/05/16 | 953 | 969 | 941 | 964 | 311,600 |
| 2024/05/15 | 970 | 970 | 946 | 962 | 359,900 |
| 2024/05/14 | 905 | 975 | 900 | 974 | 824,800 |
| 2024/05/13 | 1,076 | 1,081 | 1,020 | 1,025 | 480,200 |
| 2024/05/10 | 1,070 | 1,081 | 1,063 | 1,077 | 181,500 |
| 2024/05/09 | 1,050 | 1,074 | 1,040 | 1,068 | 151,600 |
| 2024/05/08 | 1,056 | 1,069 | 1,041 | 1,041 | 242,200 |
| 2024/05/07 | 1,078 | 1,078 | 1,054 | 1,063 | 129,900 |
| 2024/05/02 | 1,062 | 1,073 | 1,056 | 1,059 | 105,900 |
| 2024/05/01 | 1,088 | 1,094 | 1,075 | 1,078 | 125,000 |
| 2024/04/30 | 1,100 | 1,109 | 1,084 | 1,095 | 303,700 |
| 2024/04/26 | 1,066 | 1,087 | 1,054 | 1,087 | 197,400 |
| 2024/04/25 | 1,066 | 1,080 | 1,064 | 1,066 | 135,600 |
| 2024/04/24 | 1,078 | 1,089 | 1,071 | 1,087 | 138,300 |
| 2024/04/23 | 1,072 | 1,077 | 1,059 | 1,070 | 140,200 |
| 2024/04/22 | 1,085 | 1,094 | 1,055 | 1,071 | 226,000 |
| 2024/04/19 | 1,081 | 1,083 | 1,041 | 1,060 | 223,400 |
| 2024/04/18 | 1,087 | 1,099 | 1,084 | 1,090 | 190,400 |
| 2024/04/17 | 1,093 | 1,100 | 1,067 | 1,089 | 230,400 |
| 2024/04/16 | 1,111 | 1,117 | 1,080 | 1,090 | 282,100 |
| 2024/04/15 | 1,121 | 1,138 | 1,115 | 1,131 | 156,200 |
| 2024/04/12 | 1,145 | 1,157 | 1,131 | 1,135 | 273,500 |
| 2024/04/11 | 1,131 | 1,139 | 1,123 | 1,134 | 244,200 |
| 2024/04/10 | 1,143 | 1,147 | 1,132 | 1,141 | 196,000 |
| 2024/04/09 | 1,149 | 1,157 | 1,136 | 1,152 | 245,700 |
| 2024/04/08 | 1,136 | 1,136 | 1,119 | 1,136 | 253,100 |
| 2024/04/05 | 1,118 | 1,140 | 1,111 | 1,135 | 240,500 |
| 2024/04/04 | 1,156 | 1,159 | 1,136 | 1,140 | 337,000 |
| 2024/04/03 | 1,159 | 1,174 | 1,151 | 1,156 | 211,400 |
| 2024/04/02 | 1,173 | 1,175 | 1,145 | 1,159 | 273,600 |
| 2024/04/01 | 1,215 | 1,221 | 1,173 | 1,173 | 525,900 |
| 2024/03/29 | 1,203 | 1,226 | 1,201 | 1,218 | 346,200 |
| 2024/03/28 | 1,246 | 1,266 | 1,204 | 1,210 | 283,200 |
| 2024/03/28 | 1 -> 4.00 分割 | ||||
| 2024/03/27 | 5,180 | 5,260 | 5,150 | 5,170 | 79,300 |
| 2024/03/26 | 5,100 | 5,200 | 5,100 | 5,180 | 35,000 |
| 2024/03/25 | 5,120 | 5,220 | 5,100 | 5,130 | 42,400 |
| 2024/03/22 | 5,180 | 5,200 | 5,090 | 5,120 | 33,600 |
| 2024/03/21 | 5,110 | 5,190 | 5,070 | 5,170 | 89,300 |
| 2024/03/19 | 4,980 | 5,060 | 4,935 | 5,060 | 49,800 |
| 2024/03/18 | 4,975 | 5,010 | 4,940 | 4,975 | 46,500 |
| 2024/03/15 | 4,875 | 4,950 | 4,850 | 4,920 | 74,700 |
| 2024/03/14 | 4,935 | 4,940 | 4,880 | 4,920 | 38,800 |
| 2024/03/13 | 5,010 | 5,050 | 4,895 | 4,950 | 62,800 |
| 2024/03/12 | 4,950 | 5,000 | 4,855 | 5,000 | 90,300 |
| 2024/03/11 | 5,190 | 5,200 | 4,950 | 4,970 | 86,200 |
| 2024/03/08 | 5,050 | 5,290 | 5,050 | 5,260 | 126,000 |
| 2024/03/07 | 5,150 | 5,160 | 5,020 | 5,050 | 73,300 |
| 2024/03/06 | 4,990 | 5,120 | 4,930 | 5,090 | 68,300 |
| 2024/03/05 | 5,000 | 5,040 | 4,930 | 5,030 | 73,100 |
| 2024/03/04 | 5,050 | 5,070 | 4,905 | 4,905 | 99,800 |
| 2024/03/01 | 5,090 | 5,090 | 4,935 | 4,960 | 108,100 |
| 2024/02/29 | 5,110 | 5,150 | 5,060 | 5,110 | 89,200 |
| 2024/02/28 | 5,140 | 5,260 | 5,140 | 5,150 | 84,800 |
| 2024/02/27 | 5,030 | 5,120 | 5,000 | 5,110 | 88,500 |
| 2024/02/26 | 4,910 | 5,140 | 4,910 | 5,120 | 139,700 |
| 2024/02/22 | 4,730 | 4,800 | 4,695 | 4,800 | 102,600 |
| 2024/02/21 | 4,670 | 4,705 | 4,650 | 4,680 | 75,000 |
| 2024/02/20 | 4,680 | 4,685 | 4,615 | 4,655 | 65,900 |
| 2024/02/19 | 4,585 | 4,680 | 4,555 | 4,675 | 99,100 |
| 2024/02/16 | 4,585 | 4,680 | 4,565 | 4,630 | 129,800 |
| 2024/02/15 | 4,695 | 4,730 | 4,550 | 4,565 | 127,400 |
| 2024/02/14 | 4,750 | 4,760 | 4,580 | 4,665 | 221,400 |
| 2024/02/13 | 4,600 | 4,770 | 4,540 | 4,770 | 443,300 |
| 2024/02/09 | 4,290 | 4,500 | 4,245 | 4,500 | 1,065,400 |
| 2024/02/08 | 3,800 | 3,815 | 3,730 | 3,800 | 93,800 |
| 2024/02/07 | 3,790 | 3,795 | 3,760 | 3,785 | 41,800 |
| 2024/02/06 | 3,855 | 3,875 | 3,810 | 3,820 | 58,100 |
| 2024/02/05 | 3,865 | 3,875 | 3,835 | 3,855 | 47,100 |
| 2024/02/02 | 3,875 | 3,895 | 3,825 | 3,860 | 69,300 |
| 2024/02/01 | 3,860 | 3,920 | 3,815 | 3,870 | 117,500 |
| 2024/01/31 | 3,825 | 3,910 | 3,810 | 3,910 | 68,400 |
| 2024/01/30 | 3,845 | 3,875 | 3,820 | 3,830 | 47,600 |
| 2024/01/29 | 3,810 | 3,865 | 3,810 | 3,845 | 54,500 |
| 2024/01/26 | 3,800 | 3,820 | 3,765 | 3,775 | 56,900 |
| 2024/01/25 | 3,780 | 3,830 | 3,765 | 3,805 | 56,500 |
| 2024/01/24 | 3,775 | 3,805 | 3,745 | 3,790 | 60,700 |
| 2024/01/23 | 3,820 | 3,855 | 3,765 | 3,780 | 50,300 |
| 2024/01/22 | 3,790 | 3,860 | 3,790 | 3,820 | 68,800 |
| 2024/01/19 | 3,775 | 3,825 | 3,765 | 3,785 | 51,700 |
| 2024/01/18 | 3,805 | 3,820 | 3,770 | 3,770 | 46,700 |
| 2024/01/17 | 3,870 | 3,925 | 3,800 | 3,805 | 80,200 |
| 2024/01/16 | 3,900 | 3,930 | 3,865 | 3,870 | 80,600 |
| 2024/01/15 | 3,895 | 3,930 | 3,880 | 3,890 | 78,900 |
| 2024/01/12 | 3,850 | 3,935 | 3,850 | 3,895 | 71,300 |
| 2024/01/11 | 3,805 | 3,900 | 3,805 | 3,840 | 89,200 |
| 2024/01/10 | 3,800 | 3,820 | 3,750 | 3,785 | 65,500 |
| 2024/01/09 | 3,760 | 3,800 | 3,735 | 3,800 | 90,800 |
| 2024/01/05 | 3,690 | 3,765 | 3,690 | 3,745 | 107,500 |
| 2024/01/04 | 3,610 | 3,675 | 3,600 | 3,670 | 95,500 |
| 2023/12/29 | 3,520 | 3,570 | 3,510 | 3,560 | 35,100 |
| 2023/12/28 | 3,530 | 3,555 | 3,510 | 3,535 | 34,700 |
| 2023/12/27 | 3,535 | 3,550 | 3,510 | 3,530 | 42,100 |
| 2023/12/26 | 3,420 | 3,515 | 3,420 | 3,505 | 45,600 |
| 2023/12/25 | 3,475 | 3,475 | 3,420 | 3,440 | 31,800 |
| 2023/12/22 | 3,395 | 3,420 | 3,390 | 3,405 | 42,400 |
| 2023/12/21 | 3,385 | 3,385 | 3,345 | 3,345 | 48,600 |
| 2023/12/20 | 3,405 | 3,445 | 3,395 | 3,395 | 68,400 |
| 2023/12/19 | 3,380 | 3,405 | 3,365 | 3,405 | 56,000 |
| 2023/12/18 | 3,370 | 3,410 | 3,345 | 3,375 | 55,800 |
| 2023/12/15 | 3,470 | 3,490 | 3,410 | 3,425 | 89,900 |
| 2023/12/14 | 3,505 | 3,520 | 3,425 | 3,435 | 41,800 |
| 2023/12/13 | 3,525 | 3,570 | 3,490 | 3,490 | 42,500 |
| 2023/12/12 | 3,510 | 3,550 | 3,500 | 3,525 | 47,600 |
| 2023/12/11 | 3,445 | 3,500 | 3,385 | 3,490 | 76,200 |
| 2023/12/08 | 3,510 | 3,545 | 3,320 | 3,350 | 96,200 |
| 2023/12/07 | 3,545 | 3,565 | 3,495 | 3,520 | 51,700 |
| 2023/12/06 | 3,545 | 3,595 | 3,535 | 3,580 | 71,600 |
| 2023/12/05 | 3,565 | 3,605 | 3,545 | 3,545 | 66,200 |
| 2023/12/04 | 3,615 | 3,615 | 3,550 | 3,590 | 42,300 |
| 2023/12/01 | 3,590 | 3,620 | 3,565 | 3,615 | 53,800 |
| 2023/11/30 | 3,530 | 3,580 | 3,530 | 3,575 | 70,600 |
| 2023/11/29 | 3,580 | 3,600 | 3,535 | 3,535 | 33,900 |
| 2023/11/28 | 3,655 | 3,670 | 3,570 | 3,595 | 74,500 |
| 2023/11/27 | 3,600 | 3,690 | 3,600 | 3,655 | 68,200 |
| 2023/11/24 | 3,620 | 3,620 | 3,515 | 3,580 | 65,400 |
| 2023/11/22 | 3,620 | 3,665 | 3,575 | 3,575 | 45,000 |
| 2023/11/21 | 3,690 | 3,700 | 3,580 | 3,620 | 53,200 |
| 2023/11/20 | 3,805 | 3,805 | 3,690 | 3,690 | 93,400 |
| 2023/11/17 | 3,700 | 3,840 | 3,700 | 3,815 | 163,700 |
| 2023/11/16 | 3,725 | 3,730 | 3,645 | 3,690 | 75,800 |
| 2023/11/15 | 3,700 | 3,765 | 3,665 | 3,745 | 91,400 |
| 2023/11/14 | 3,725 | 3,745 | 3,680 | 3,680 | 71,800 |
| 2023/11/13 | 3,660 | 3,745 | 3,625 | 3,725 | 161,900 |
| 2023/11/10 | 3,515 | 3,545 | 3,475 | 3,540 | 45,000 |
| 2023/11/09 | 3,425 | 3,510 | 3,420 | 3,485 | 75,200 |
| 2023/11/08 | 3,580 | 3,585 | 3,345 | 3,415 | 101,400 |
| 2023/11/07 | 3,675 | 3,730 | 3,615 | 3,625 | 57,300 |
| 2023/11/06 | 3,710 | 3,715 | 3,650 | 3,680 | 99,900 |
| 2023/11/02 | 3,735 | 3,750 | 3,650 | 3,665 | 74,400 |
| 2023/11/01 | 3,785 | 3,815 | 3,740 | 3,740 | 80,200 |
| 2023/10/31 | 3,670 | 3,755 | 3,660 | 3,750 | 116,000 |
| 2023/10/30 | 3,735 | 3,750 | 3,630 | 3,660 | 251,400 |
| 2023/10/27 | 3,640 | 3,725 | 3,640 | 3,725 | 123,300 |
| 2023/10/26 | 3,620 | 3,665 | 3,580 | 3,635 | 61,900 |
| 2023/10/25 | 3,630 | 3,695 | 3,605 | 3,640 | 105,100 |
| 2023/10/24 | 3,610 | 3,650 | 3,545 | 3,620 | 77,000 |
| 2023/10/23 | 3,610 | 3,625 | 3,580 | 3,595 | 70,100 |
| 2023/10/20 | 3,590 | 3,640 | 3,580 | 3,610 | 71,100 |
| 2023/10/19 | 3,580 | 3,610 | 3,555 | 3,590 | 44,400 |
| 2023/10/18 | 3,600 | 3,605 | 3,550 | 3,590 | 36,200 |
| 2023/10/17 | 3,575 | 3,625 | 3,550 | 3,565 | 48,400 |
| 2023/10/16 | 3,570 | 3,615 | 3,530 | 3,555 | 58,500 |
| 2023/10/13 | 3,640 | 3,650 | 3,575 | 3,590 | 63,900 |
| 2023/10/12 | 3,665 | 3,675 | 3,640 | 3,655 | 54,500 |
| 2023/10/11 | 3,700 | 3,700 | 3,655 | 3,660 | 65,100 |
| 2023/10/10 | 3,635 | 3,705 | 3,635 | 3,705 | 93,400 |
| 2023/10/06 | 3,595 | 3,695 | 3,595 | 3,615 | 94,800 |
| 2023/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | 164,000 |
| 2023/10/04 | 3,560 | 3,605 | 3,520 | 3,540 | 165,800 |
| 2023/10/03 | 3,775 | 3,790 | 3,670 | 3,675 | 53,700 |