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 |
|---|---|---|---|---|---|
| 1983/12/28 | 207 | 210 | 206 | 210 | 111,000 |
| 1983/12/27 | 209 | 209 | 206 | 207 | 32,000 |
| 1983/12/26 | 209 | 210 | 205 | 206 | 52,000 |
| 1983/12/24 | 205 | 210 | 203 | 210 | 85,000 |
| 1983/12/23 | 206 | 210 | 205 | 205 | 106,000 |
| 1983/12/22 | 200 | 208 | 200 | 205 | 167,000 |
| 1983/12/21 | 202 | 203 | 199 | 199 | 226,000 |
| 1983/12/20 | 203 | 204 | 200 | 200 | 169,000 |
| 1983/12/19 | 199 | 205 | 199 | 205 | 60,000 |
| 1983/12/17 | 198 | 209 | 198 | 209 | 57,000 |
| 1983/12/16 | 202 | 202 | 195 | 195 | 88,000 |
| 1983/12/15 | 200 | 206 | 199 | 205 | 139,000 |
| 1983/12/14 | 198 | 200 | 198 | 199 | 46,000 |
| 1983/12/13 | 198 | 200 | 196 | 197 | 140,000 |
| 1983/12/12 | 195 | 200 | 195 | 200 | 58,000 |
| 1983/12/09 | 194 | 198 | 193 | 194 | 182,000 |
| 1983/12/08 | 198 | 198 | 193 | 193 | 88,000 |
| 1983/12/07 | 196 | 198 | 193 | 193 | 144,000 |
| 1983/12/06 | 198 | 198 | 196 | 196 | 132,000 |
| 1983/12/05 | 200 | 204 | 198 | 198 | 135,000 |
| 1983/12/03 | 198 | 200 | 198 | 200 | 112,000 |
| 1983/12/02 | 198 | 205 | 198 | 201 | 232,000 |
| 1983/12/01 | 200 | 200 | 198 | 198 | 219,000 |
| 1983/11/30 | 198 | 201 | 198 | 200 | 110,000 |
| 1983/11/29 | 202 | 203 | 198 | 198 | 190,000 |
| 1983/11/28 | 206 | 206 | 202 | 202 | 213,000 |
| 1983/11/26 | 208 | 208 | 206 | 208 | 48,000 |
| 1983/11/25 | 206 | 210 | 206 | 206 | 166,000 |
| 1983/11/24 | 209 | 209 | 206 | 206 | 117,000 |
| 1983/11/22 | 206 | 210 | 205 | 206 | 179,000 |
| 1983/11/21 | 207 | 207 | 206 | 206 | 82,000 |
| 1983/11/19 | 206 | 206 | 205 | 205 | 155,000 |
| 1983/11/18 | 209 | 209 | 206 | 206 | 69,000 |
| 1983/11/17 | 206 | 210 | 206 | 210 | 159,000 |
| 1983/11/16 | 209 | 210 | 206 | 206 | 118,000 |
| 1983/11/15 | 214 | 214 | 209 | 209 | 152,000 |
| 1983/11/14 | 209 | 216 | 209 | 216 | 103,000 |
| 1983/11/11 | 209 | 215 | 206 | 206 | 87,000 |
| 1983/11/10 | 210 | 211 | 203 | 204 | 205,000 |
| 1983/11/09 | 217 | 218 | 211 | 211 | 212,000 |
| 1983/11/08 | 210 | 216 | 210 | 216 | 142,000 |
| 1983/11/07 | 210 | 210 | 208 | 209 | 85,000 |
| 1983/11/05 | 209 | 210 | 208 | 208 | 115,000 |
| 1983/11/04 | 213 | 215 | 210 | 210 | 135,000 |
| 1983/11/02 | 218 | 220 | 213 | 215 | 274,000 |
| 1983/11/01 | 218 | 221 | 216 | 217 | 294,000 |
| 1983/10/31 | 220 | 221 | 216 | 220 | 137,000 |
| 1983/10/29 | 221 | 224 | 213 | 215 | 247,000 |
| 1983/10/28 | 221 | 230 | 221 | 221 | 539,000 |
| 1983/10/27 | 223 | 226 | 221 | 223 | 228,000 |
| 1983/10/26 | 225 | 230 | 222 | 222 | 393,000 |
| 1983/10/25 | 223 | 238 | 222 | 226 | 387,000 |
| 1983/10/24 | 225 | 232 | 222 | 222 | 398,000 |
| 1983/10/22 | 234 | 234 | 221 | 226 | 511,000 |
| 1983/10/21 | 240 | 245 | 231 | 232 | 1,434,000 |
| 1983/10/20 | 260 | 260 | 241 | 243 | 1,932,000 |
| 1983/10/19 | 260 | 275 | 252 | 252 | 12,185,000 |
| 1983/10/18 | 220 | 266 | 218 | 263 | 8,338,000 |
| 1983/10/17 | 219 | 220 | 217 | 217 | 354,000 |
| 1983/10/15 | 217 | 219 | 215 | 219 | 295,000 |
| 1983/10/14 | 219 | 221 | 213 | 218 | 1,007,000 |
| 1983/10/13 | 206 | 211 | 206 | 209 | 371,000 |
| 1983/10/12 | 195 | 202 | 195 | 202 | 75,000 |
| 1983/10/11 | 200 | 200 | 195 | 195 | 51,000 |
| 1983/10/07 | 195 | 198 | 195 | 197 | 69,000 |
| 1983/10/06 | 196 | 198 | 196 | 197 | 47,000 |
| 1983/10/05 | 198 | 203 | 195 | 195 | 49,000 |
| 1983/10/04 | 203 | 203 | 199 | 199 | 54,000 |
| 1983/10/03 | 199 | 200 | 195 | 200 | 31,000 |
| 1983/10/01 | 195 | 195 | 195 | 195 | 83,000 |
| 1983/09/30 | 199 | 200 | 195 | 195 | 40,000 |
| 1983/09/29 | 196 | 200 | 194 | 198 | 123,000 |
| 1983/09/28 | 196 | 196 | 196 | 196 | 19,000 |
| 1983/09/27 | 197 | 198 | 196 | 196 | 31,000 |
| 1983/09/26 | 199 | 203 | 196 | 196 | 114,000 |
| 1983/09/24 | 197 | 200 | 196 | 196 | 40,000 |
| 1983/09/22 | 202 | 204 | 196 | 204 | 69,000 |
| 1983/09/21 | 195 | 204 | 194 | 202 | 126,000 |
| 1983/09/20 | 196 | 196 | 194 | 194 | 70,000 |
| 1983/09/19 | 199 | 199 | 196 | 196 | 80,000 |
| 1983/09/17 | 201 | 201 | 199 | 199 | 89,000 |
| 1983/09/16 | 205 | 205 | 202 | 202 | 87,000 |
| 1983/09/14 | 210 | 210 | 206 | 206 | 130,000 |
| 1983/09/13 | 210 | 211 | 206 | 206 | 142,000 |
| 1983/09/12 | 208 | 212 | 206 | 206 | 142,000 |
| 1983/09/09 | 209 | 218 | 206 | 206 | 300,000 |
| 1983/09/08 | 226 | 226 | 205 | 209 | 1,091,000 |
| 1983/09/07 | 200 | 230 | 200 | 229 | 2,653,000 |
| 1983/09/06 | 200 | 206 | 198 | 205 | 288,000 |
| 1983/09/05 | 196 | 201 | 196 | 200 | 156,000 |
| 1983/09/03 | 197 | 199 | 196 | 197 | 56,000 |
| 1983/09/02 | 206 | 207 | 199 | 199 | 269,000 |
| 1983/09/01 | 196 | 205 | 191 | 201 | 315,000 |
| 1983/08/31 | 195 | 199 | 195 | 195 | 235,000 |
| 1983/08/30 | 186 | 195 | 186 | 195 | 64,000 |
| 1983/08/29 | 182 | 183 | 182 | 183 | 50,000 |
| 1983/08/27 | 196 | 196 | 190 | 190 | 78,000 |
| 1983/08/26 | 185 | 195 | 185 | 191 | 103,000 |
| 1983/08/25 | 185 | 185 | 182 | 183 | 36,000 |
| 1983/08/24 | 181 | 183 | 181 | 183 | 55,000 |
| 1983/08/23 | 182 | 182 | 181 | 181 | 81,000 |
| 1983/08/22 | 183 | 183 | 181 | 181 | 45,000 |
| 1983/08/20 | 183 | 185 | 183 | 183 | 15,000 |
| 1983/08/19 | 182 | 182 | 181 | 182 | 68,000 |
| 1983/08/18 | 183 | 183 | 182 | 182 | 34,000 |
| 1983/08/17 | 182 | 185 | 182 | 182 | 53,000 |
| 1983/08/16 | 183 | 183 | 182 | 182 | 99,000 |
| 1983/08/15 | 183 | 185 | 183 | 185 | 78,000 |
| 1983/08/12 | 185 | 185 | 183 | 183 | 22,000 |
| 1983/08/11 | 185 | 186 | 184 | 185 | 84,000 |
| 1983/08/10 | 187 | 188 | 186 | 186 | 47,000 |
| 1983/08/09 | 188 | 188 | 187 | 187 | 23,000 |
| 1983/08/08 | 189 | 189 | 188 | 188 | 15,000 |
| 1983/08/06 | 188 | 189 | 188 | 188 | 33,000 |
| 1983/08/05 | 190 | 190 | 188 | 188 | 24,000 |
| 1983/08/04 | 186 | 188 | 186 | 188 | 38,000 |
| 1983/08/03 | 183 | 189 | 183 | 188 | 113,000 |
| 1983/08/02 | 187 | 190 | 185 | 185 | 81,000 |
| 1983/08/01 | 190 | 190 | 187 | 187 | 159,000 |
| 1983/07/30 | 193 | 194 | 188 | 188 | 200,000 |
| 1983/07/29 | 193 | 195 | 187 | 188 | 229,000 |
| 1983/07/28 | 183 | 195 | 181 | 193 | 280,000 |
| 1983/07/27 | 181 | 183 | 181 | 181 | 45,000 |
| 1983/07/26 | 182 | 183 | 180 | 180 | 210,000 |
| 1983/07/25 | 183 | 183 | 182 | 183 | 79,000 |
| 1983/07/23 | 185 | 185 | 182 | 183 | 48,000 |
| 1983/07/22 | 185 | 190 | 185 | 185 | 65,000 |
| 1983/07/21 | 190 | 190 | 187 | 187 | 73,000 |
| 1983/07/20 | 185 | 190 | 185 | 190 | 119,000 |
| 1983/07/19 | 182 | 184 | 182 | 184 | 168,000 |
| 1983/07/18 | 182 | 185 | 181 | 181 | 109,000 |
| 1983/07/15 | 185 | 187 | 180 | 181 | 193,000 |
| 1983/07/14 | 187 | 188 | 185 | 188 | 241,000 |
| 1983/07/13 | 187 | 189 | 186 | 186 | 210,000 |
| 1983/07/12 | 190 | 190 | 187 | 187 | 91,000 |
| 1983/07/11 | 189 | 190 | 189 | 190 | 146,000 |
| 1983/07/09 | 191 | 191 | 190 | 190 | 33,000 |
| 1983/07/08 | 189 | 189 | 189 | 189 | 81,000 |
| 1983/07/07 | 192 | 195 | 190 | 190 | 45,000 |
| 1983/07/06 | 190 | 191 | 189 | 190 | 89,000 |
| 1983/07/05 | 190 | 192 | 190 | 191 | 68,000 |
| 1983/07/04 | 189 | 200 | 189 | 193 | 65,000 |
| 1983/07/02 | 188 | 189 | 188 | 189 | 70,000 |
| 1983/07/01 | 187 | 188 | 187 | 188 | 38,000 |
| 1983/06/30 | 189 | 189 | 187 | 187 | 93,000 |
| 1983/06/29 | 189 | 189 | 189 | 189 | 16,000 |
| 1983/06/28 | 187 | 189 | 187 | 189 | 92,000 |
| 1983/06/27 | 189 | 192 | 188 | 189 | 65,000 |
| 1983/06/25 | 188 | 194 | 188 | 193 | 99,000 |
| 1983/06/24 | 187 | 190 | 187 | 190 | 146,000 |
| 1983/06/23 | 184 | 190 | 184 | 187 | 77,000 |
| 1983/06/22 | 183 | 185 | 183 | 185 | 99,000 |
| 1983/06/21 | 186 | 188 | 183 | 184 | 136,000 |
| 1983/06/20 | 190 | 190 | 185 | 188 | 81,000 |
| 1983/06/17 | 192 | 192 | 191 | 191 | 86,000 |
| 1983/06/16 | 194 | 194 | 191 | 192 | 69,000 |
| 1983/06/15 | 192 | 194 | 192 | 193 | 37,000 |
| 1983/06/14 | 193 | 194 | 193 | 193 | 86,000 |
| 1983/06/13 | 193 | 193 | 193 | 193 | 148,000 |
| 1983/06/11 | 193 | 193 | 193 | 193 | 81,000 |
| 1983/06/10 | 195 | 195 | 194 | 194 | 60,000 |
| 1983/06/09 | 194 | 195 | 194 | 195 | 65,000 |
| 1983/06/08 | 194 | 194 | 194 | 194 | 38,000 |
| 1983/06/07 | 194 | 195 | 194 | 194 | 92,000 |
| 1983/06/06 | 195 | 195 | 194 | 194 | 9,000 |
| 1983/06/04 | 195 | 196 | 194 | 194 | 32,000 |
| 1983/06/03 | 195 | 198 | 195 | 195 | 25,000 |
| 1983/06/02 | 198 | 199 | 194 | 194 | 139,000 |
| 1983/06/01 | 198 | 199 | 197 | 199 | 176,000 |
| 1983/05/31 | 198 | 203 | 198 | 203 | 66,000 |
| 1983/05/30 | 199 | 200 | 198 | 199 | 66,000 |
| 1983/05/27 | 199 | 200 | 198 | 198 | 77,000 |
| 1983/05/26 | 200 | 201 | 198 | 199 | 65,000 |
| 1983/05/25 | 201 | 201 | 198 | 198 | 98,000 |
| 1983/05/24 | 202 | 203 | 200 | 200 | 102,000 |
| 1983/05/23 | 203 | 204 | 202 | 202 | 39,000 |
| 1983/05/20 | 204 | 204 | 202 | 202 | 54,000 |
| 1983/05/19 | 202 | 210 | 202 | 202 | 62,000 |
| 1983/05/18 | 202 | 203 | 202 | 202 | 37,000 |
| 1983/05/17 | 203 | 205 | 200 | 201 | 119,000 |
| 1983/05/16 | 206 | 206 | 203 | 203 | 70,000 |
| 1983/05/14 | 207 | 207 | 206 | 206 | 22,000 |
| 1983/05/13 | 207 | 208 | 206 | 206 | 75,000 |
| 1983/05/12 | 207 | 209 | 207 | 209 | 53,000 |
| 1983/05/11 | 207 | 210 | 206 | 206 | 113,000 |
| 1983/05/10 | 206 | 210 | 206 | 210 | 65,000 |
| 1983/05/09 | 205 | 210 | 205 | 206 | 52,000 |
| 1983/05/07 | 206 | 210 | 205 | 205 | 110,000 |
| 1983/05/06 | 207 | 208 | 206 | 206 | 50,000 |
| 1983/05/04 | 213 | 213 | 205 | 208 | 152,000 |
| 1983/05/02 | 215 | 215 | 213 | 213 | 60,000 |
| 1983/04/30 | 213 | 215 | 213 | 215 | 69,000 |
| 1983/04/28 | 213 | 214 | 212 | 212 | 75,000 |
| 1983/04/27 | 220 | 220 | 211 | 212 | 229,000 |
| 1983/04/26 | 223 | 225 | 218 | 218 | 675,000 |
| 1983/04/25 | 215 | 221 | 212 | 218 | 666,000 |
| 1983/04/23 | 210 | 214 | 207 | 214 | 196,000 |
| 1983/04/22 | 208 | 210 | 207 | 210 | 46,000 |
| 1983/04/21 | 210 | 210 | 205 | 205 | 126,000 |
| 1983/04/20 | 212 | 212 | 209 | 211 | 58,000 |
| 1983/04/19 | 211 | 213 | 210 | 211 | 90,000 |
| 1983/04/18 | 208 | 210 | 208 | 209 | 90,000 |
| 1983/04/15 | 205 | 209 | 205 | 207 | 109,000 |
| 1983/04/14 | 209 | 212 | 206 | 209 | 47,000 |
| 1983/04/13 | 209 | 214 | 209 | 209 | 193,000 |
| 1983/04/12 | 208 | 210 | 208 | 210 | 85,000 |
| 1983/04/11 | 208 | 208 | 206 | 206 | 34,000 |
| 1983/04/09 | 205 | 208 | 205 | 208 | 38,000 |
| 1983/04/08 | 207 | 208 | 205 | 205 | 59,000 |
| 1983/04/07 | 208 | 208 | 207 | 207 | 46,000 |
| 1983/04/06 | 210 | 210 | 208 | 208 | 52,000 |
| 1983/04/05 | 210 | 212 | 209 | 212 | 104,000 |
| 1983/04/04 | 212 | 214 | 207 | 207 | 146,000 |
| 1983/04/02 | 210 | 215 | 210 | 215 | 156,000 |
| 1983/04/01 | 205 | 210 | 205 | 208 | 113,000 |
| 1983/03/31 | 208 | 208 | 203 | 203 | 64,000 |
| 1983/03/30 | 205 | 206 | 203 | 204 | 75,000 |
| 1983/03/29 | 207 | 210 | 207 | 209 | 136,000 |
| 1983/03/28 | 208 | 208 | 205 | 206 | 89,000 |
| 1983/03/26 | 200 | 202 | 199 | 201 | 306,000 |
| 1983/03/25 | 203 | 203 | 198 | 200 | 229,000 |
| 1983/03/24 | 207 | 207 | 198 | 200 | 385,000 |
| 1983/03/23 | 208 | 208 | 202 | 202 | 30,000 |
| 1983/03/22 | 200 | 205 | 199 | 205 | 69,000 |
| 1983/03/18 | 201 | 201 | 198 | 200 | 80,000 |
| 1983/03/17 | 203 | 206 | 202 | 202 | 145,000 |
| 1983/03/16 | 207 | 208 | 205 | 205 | 73,000 |
| 1983/03/15 | 207 | 208 | 207 | 208 | 64,000 |
| 1983/03/14 | 210 | 210 | 208 | 208 | 158,000 |
| 1983/03/12 | 205 | 208 | 205 | 208 | 38,000 |
| 1983/03/11 | 205 | 207 | 203 | 203 | 163,000 |
| 1983/03/10 | 205 | 205 | 205 | 205 | 252,000 |
| 1983/03/09 | 206 | 206 | 205 | 205 | 129,000 |
| 1983/03/08 | 205 | 206 | 205 | 205 | 225,000 |
| 1983/03/07 | 205 | 206 | 204 | 204 | 73,000 |
| 1983/03/05 | 206 | 206 | 205 | 206 | 49,000 |
| 1983/03/04 | 204 | 209 | 204 | 208 | 64,000 |
| 1983/03/03 | 206 | 208 | 204 | 204 | 156,000 |
| 1983/03/02 | 208 | 210 | 205 | 206 | 141,000 |
| 1983/03/01 | 213 | 213 | 206 | 206 | 117,000 |
| 1983/02/28 | 204 | 212 | 204 | 209 | 118,000 |
| 1983/02/26 | 205 | 206 | 204 | 206 | 138,000 |
| 1983/02/25 | 209 | 209 | 205 | 205 | 104,000 |
| 1983/02/24 | 206 | 206 | 205 | 206 | 85,000 |
| 1983/02/23 | 210 | 210 | 205 | 205 | 108,000 |
| 1983/02/22 | 209 | 209 | 205 | 206 | 111,000 |
| 1983/02/21 | 215 | 215 | 205 | 205 | 187,000 |
| 1983/02/18 | 215 | 220 | 209 | 213 | 588,000 |
| 1983/02/17 | 211 | 215 | 209 | 210 | 258,000 |
| 1983/02/16 | 207 | 212 | 204 | 211 | 213,000 |
| 1983/02/15 | 204 | 210 | 204 | 204 | 186,000 |
| 1983/02/14 | 202 | 204 | 200 | 201 | 162,000 |
| 1983/02/12 | 201 | 202 | 200 | 201 | 54,000 |
| 1983/02/10 | 202 | 203 | 197 | 197 | 345,000 |
| 1983/02/09 | 205 | 205 | 203 | 203 | 107,000 |
| 1983/02/08 | 209 | 209 | 205 | 205 | 123,000 |
| 1983/02/07 | 202 | 209 | 202 | 209 | 145,000 |
| 1983/02/05 | 209 | 210 | 205 | 205 | 180,000 |
| 1983/02/04 | 213 | 217 | 208 | 209 | 303,000 |
| 1983/02/03 | 217 | 221 | 211 | 213 | 440,000 |
| 1983/02/02 | 216 | 222 | 215 | 222 | 401,000 |
| 1983/02/01 | 227 | 227 | 212 | 213 | 1,014,000 |
| 1983/01/31 | 219 | 230 | 219 | 219 | 1,694,000 |
| 1983/01/29 | 223 | 224 | 216 | 219 | 1,345,000 |
| 1983/01/28 | 203 | 222 | 203 | 222 | 1,169,000 |
| 1983/01/27 | 199 | 207 | 198 | 205 | 639,000 |
| 1983/01/26 | 202 | 202 | 194 | 199 | 358,000 |
| 1983/01/25 | 202 | 203 | 200 | 202 | 239,000 |
| 1983/01/24 | 203 | 204 | 203 | 204 | 180,000 |
| 1983/01/22 | 203 | 210 | 203 | 205 | 169,000 |
| 1983/01/21 | 210 | 210 | 203 | 203 | 866,000 |
| 1983/01/20 | 207 | 214 | 204 | 211 | 365,000 |
| 1983/01/19 | 215 | 218 | 206 | 207 | 709,000 |
| 1983/01/18 | 225 | 225 | 211 | 216 | 1,242,000 |
| 1983/01/17 | 218 | 224 | 217 | 224 | 2,542,000 |
| 1983/01/14 | 203 | 218 | 203 | 214 | 2,506,000 |
| 1983/01/13 | 210 | 210 | 202 | 206 | 926,000 |
| 1983/01/12 | 204 | 212 | 203 | 210 | 1,831,000 |
| 1983/01/11 | 203 | 208 | 200 | 203 | 1,475,000 |
| 1983/01/10 | 198 | 199 | 192 | 199 | 324,000 |
| 1983/01/08 | 195 | 198 | 192 | 198 | 214,000 |
| 1983/01/07 | 200 | 200 | 189 | 190 | 303,000 |
| 1983/01/06 | 190 | 202 | 190 | 199 | 826,000 |
| 1983/01/05 | 193 | 193 | 190 | 190 | 132,000 |
| 1983/01/04 | 195 | 197 | 190 | 192 | 191,000 |