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 |
|---|---|---|---|---|---|
| 1984/12/28 | 229 | 229 | 226 | 229 | 288,000 |
| 1984/12/27 | 228 | 230 | 226 | 226 | 213,000 |
| 1984/12/26 | 234 | 235 | 227 | 228 | 528,000 |
| 1984/12/25 | 225 | 233 | 225 | 229 | 868,000 |
| 1984/12/24 | 225 | 229 | 222 | 225 | 373,000 |
| 1984/12/22 | 224 | 224 | 220 | 221 | 297,000 |
| 1984/12/21 | 215 | 224 | 215 | 222 | 413,000 |
| 1984/12/20 | 216 | 216 | 212 | 215 | 128,000 |
| 1984/12/19 | 212 | 213 | 211 | 211 | 173,000 |
| 1984/12/18 | 220 | 220 | 210 | 213 | 183,000 |
| 1984/12/17 | 220 | 222 | 220 | 220 | 199,000 |
| 1984/12/15 | 222 | 224 | 220 | 220 | 185,000 |
| 1984/12/14 | 228 | 229 | 221 | 221 | 414,000 |
| 1984/12/13 | 224 | 231 | 224 | 229 | 1,680,000 |
| 1984/12/12 | 225 | 227 | 220 | 223 | 809,000 |
| 1984/12/11 | 219 | 225 | 219 | 223 | 865,000 |
| 1984/12/10 | 220 | 222 | 219 | 219 | 439,000 |
| 1984/12/07 | 217 | 223 | 217 | 219 | 729,000 |
| 1984/12/06 | 212 | 218 | 212 | 217 | 188,000 |
| 1984/12/05 | 210 | 215 | 209 | 215 | 233,000 |
| 1984/12/04 | 211 | 215 | 210 | 210 | 178,000 |
| 1984/12/03 | 215 | 215 | 210 | 210 | 115,000 |
| 1984/12/01 | 217 | 218 | 212 | 214 | 171,000 |
| 1984/11/30 | 218 | 219 | 213 | 217 | 353,000 |
| 1984/11/29 | 210 | 223 | 209 | 223 | 817,000 |
| 1984/11/28 | 203 | 209 | 203 | 207 | 238,000 |
| 1984/11/27 | 200 | 202 | 199 | 202 | 113,000 |
| 1984/11/26 | 199 | 200 | 198 | 199 | 75,000 |
| 1984/11/24 | 200 | 200 | 198 | 199 | 55,000 |
| 1984/11/22 | 200 | 200 | 199 | 199 | 107,000 |
| 1984/11/21 | 198 | 199 | 197 | 198 | 55,000 |
| 1984/11/20 | 193 | 200 | 193 | 195 | 50,000 |
| 1984/11/19 | 191 | 193 | 191 | 193 | 26,000 |
| 1984/11/16 | 192 | 194 | 191 | 191 | 45,000 |
| 1984/11/15 | 197 | 197 | 193 | 193 | 54,000 |
| 1984/11/14 | 196 | 200 | 196 | 196 | 35,000 |
| 1984/11/13 | 200 | 200 | 196 | 196 | 41,000 |
| 1984/11/12 | 196 | 196 | 195 | 196 | 35,000 |
| 1984/11/09 | 193 | 200 | 191 | 200 | 105,000 |
| 1984/11/08 | 196 | 196 | 195 | 195 | 27,000 |
| 1984/11/07 | 195 | 196 | 195 | 196 | 17,000 |
| 1984/11/06 | 202 | 202 | 198 | 200 | 65,000 |
| 1984/11/05 | 195 | 198 | 192 | 197 | 48,000 |
| 1984/11/02 | 191 | 193 | 190 | 193 | 45,000 |
| 1984/11/01 | 193 | 193 | 191 | 191 | 33,000 |
| 1984/10/31 | 188 | 190 | 185 | 188 | 122,000 |
| 1984/10/30 | 187 | 188 | 186 | 186 | 59,000 |
| 1984/10/29 | 187 | 188 | 186 | 187 | 45,000 |
| 1984/10/27 | 186 | 188 | 186 | 186 | 44,000 |
| 1984/10/26 | 188 | 188 | 186 | 186 | 58,000 |
| 1984/10/25 | 188 | 188 | 188 | 188 | 37,000 |
| 1984/10/24 | 193 | 193 | 190 | 190 | 72,000 |
| 1984/10/23 | 192 | 195 | 191 | 191 | 58,000 |
| 1984/10/22 | 188 | 191 | 186 | 191 | 47,000 |
| 1984/10/20 | 183 | 187 | 183 | 187 | 68,000 |
| 1984/10/19 | 184 | 187 | 183 | 183 | 119,000 |
| 1984/10/18 | 185 | 188 | 183 | 183 | 102,000 |
| 1984/10/17 | 185 | 188 | 183 | 188 | 128,000 |
| 1984/10/16 | 185 | 185 | 185 | 185 | 25,000 |
| 1984/10/15 | 188 | 188 | 185 | 185 | 80,000 |
| 1984/10/12 | 186 | 187 | 186 | 186 | 146,000 |
| 1984/10/11 | 188 | 188 | 187 | 188 | 54,000 |
| 1984/10/09 | 188 | 188 | 187 | 188 | 34,000 |
| 1984/10/08 | 188 | 188 | 188 | 188 | 13,000 |
| 1984/10/06 | 189 | 190 | 189 | 189 | 21,000 |
| 1984/10/05 | 188 | 190 | 188 | 189 | 97,000 |
| 1984/10/04 | 188 | 190 | 188 | 188 | 60,000 |
| 1984/10/03 | 187 | 189 | 187 | 187 | 113,000 |
| 1984/10/02 | 188 | 188 | 187 | 187 | 20,000 |
| 1984/10/01 | 187 | 190 | 187 | 188 | 101,000 |
| 1984/09/29 | 193 | 195 | 191 | 191 | 33,000 |
| 1984/09/28 | 190 | 193 | 190 | 193 | 35,000 |
| 1984/09/27 | 190 | 193 | 190 | 193 | 233,000 |
| 1984/09/26 | 191 | 195 | 190 | 190 | 131,000 |
| 1984/09/25 | 190 | 191 | 186 | 187 | 73,000 |
| 1984/09/22 | 190 | 190 | 190 | 190 | 35,000 |
| 1984/09/21 | 191 | 193 | 190 | 191 | 60,000 |
| 1984/09/20 | 191 | 191 | 191 | 191 | 31,000 |
| 1984/09/19 | 190 | 190 | 190 | 190 | 44,000 |
| 1984/09/18 | 191 | 191 | 190 | 190 | 37,000 |
| 1984/09/17 | 193 | 193 | 190 | 190 | 48,000 |
| 1984/09/14 | 190 | 191 | 190 | 190 | 74,000 |
| 1984/09/13 | 193 | 193 | 190 | 193 | 68,000 |
| 1984/09/12 | 195 | 196 | 191 | 192 | 64,000 |
| 1984/09/11 | 195 | 196 | 195 | 196 | 71,000 |
| 1984/09/10 | 197 | 197 | 195 | 196 | 74,000 |
| 1984/09/07 | 196 | 196 | 195 | 196 | 69,000 |
| 1984/09/06 | 196 | 196 | 195 | 195 | 84,000 |
| 1984/09/05 | 197 | 197 | 196 | 196 | 34,000 |
| 1984/09/04 | 198 | 198 | 197 | 198 | 24,000 |
| 1984/09/03 | 197 | 198 | 197 | 197 | 88,000 |
| 1984/09/01 | 198 | 199 | 197 | 197 | 76,000 |
| 1984/08/31 | 199 | 199 | 197 | 198 | 42,000 |
| 1984/08/30 | 197 | 198 | 197 | 198 | 38,000 |
| 1984/08/29 | 198 | 200 | 197 | 197 | 51,000 |
| 1984/08/28 | 198 | 199 | 198 | 199 | 48,000 |
| 1984/08/27 | 200 | 200 | 198 | 198 | 36,000 |
| 1984/08/25 | 198 | 200 | 198 | 200 | 39,000 |
| 1984/08/24 | 198 | 199 | 196 | 196 | 120,000 |
| 1984/08/23 | 198 | 198 | 196 | 196 | 53,000 |
| 1984/08/22 | 199 | 199 | 197 | 198 | 46,000 |
| 1984/08/21 | 197 | 200 | 197 | 199 | 27,000 |
| 1984/08/20 | 197 | 200 | 196 | 200 | 42,000 |
| 1984/08/17 | 200 | 200 | 196 | 196 | 46,000 |
| 1984/08/16 | 200 | 200 | 199 | 199 | 7,000 |
| 1984/08/15 | 198 | 198 | 195 | 196 | 111,000 |
| 1984/08/14 | 197 | 200 | 196 | 196 | 27,000 |
| 1984/08/13 | 196 | 200 | 195 | 199 | 69,000 |
| 1984/08/10 | 198 | 198 | 197 | 198 | 81,000 |
| 1984/08/09 | 199 | 200 | 198 | 198 | 83,000 |
| 1984/08/08 | 200 | 200 | 198 | 199 | 42,000 |
| 1984/08/07 | 201 | 202 | 200 | 200 | 47,000 |
| 1984/08/06 | 202 | 202 | 200 | 201 | 27,000 |
| 1984/08/04 | 203 | 203 | 200 | 200 | 51,000 |
| 1984/08/03 | 204 | 205 | 200 | 200 | 163,000 |
| 1984/08/02 | 204 | 205 | 203 | 205 | 53,000 |
| 1984/08/01 | 205 | 209 | 202 | 202 | 120,000 |
| 1984/07/31 | 205 | 206 | 205 | 205 | 74,000 |
| 1984/07/30 | 208 | 208 | 201 | 205 | 84,000 |
| 1984/07/28 | 210 | 210 | 205 | 210 | 107,000 |
| 1984/07/27 | 213 | 215 | 210 | 210 | 235,000 |
| 1984/07/26 | 218 | 218 | 208 | 208 | 230,000 |
| 1984/07/25 | 203 | 215 | 201 | 213 | 173,000 |
| 1984/07/24 | 196 | 201 | 195 | 201 | 141,000 |
| 1984/07/23 | 202 | 203 | 196 | 196 | 133,000 |
| 1984/07/21 | 204 | 204 | 204 | 204 | 83,000 |
| 1984/07/20 | 205 | 208 | 203 | 203 | 70,000 |
| 1984/07/19 | 208 | 208 | 205 | 205 | 123,000 |
| 1984/07/18 | 212 | 215 | 208 | 210 | 87,000 |
| 1984/07/17 | 212 | 217 | 210 | 217 | 121,000 |
| 1984/07/16 | 212 | 213 | 211 | 211 | 129,000 |
| 1984/07/13 | 215 | 215 | 208 | 211 | 188,000 |
| 1984/07/12 | 218 | 219 | 215 | 215 | 165,000 |
| 1984/07/11 | 220 | 223 | 218 | 220 | 112,000 |
| 1984/07/10 | 221 | 221 | 219 | 219 | 85,000 |
| 1984/07/09 | 224 | 224 | 220 | 221 | 163,000 |
| 1984/07/07 | 225 | 225 | 219 | 219 | 187,000 |
| 1984/07/06 | 218 | 223 | 218 | 222 | 104,000 |
| 1984/07/05 | 223 | 223 | 218 | 218 | 227,000 |
| 1984/07/04 | 228 | 228 | 218 | 218 | 387,000 |
| 1984/07/03 | 222 | 225 | 218 | 224 | 151,000 |
| 1984/07/02 | 226 | 228 | 221 | 221 | 141,000 |
| 1984/06/30 | 228 | 228 | 223 | 224 | 194,000 |
| 1984/06/29 | 232 | 233 | 227 | 227 | 615,000 |
| 1984/06/28 | 226 | 235 | 225 | 227 | 1,533,000 |
| 1984/06/27 | 220 | 226 | 220 | 223 | 373,000 |
| 1984/06/26 | 220 | 220 | 214 | 216 | 239,000 |
| 1984/06/25 | 225 | 225 | 220 | 220 | 201,000 |
| 1984/06/23 | 230 | 230 | 222 | 225 | 705,000 |
| 1984/06/22 | 220 | 234 | 219 | 233 | 2,257,000 |
| 1984/06/21 | 220 | 222 | 217 | 218 | 415,000 |
| 1984/06/20 | 225 | 226 | 216 | 217 | 1,157,000 |
| 1984/06/19 | 218 | 222 | 211 | 220 | 687,000 |
| 1984/06/18 | 220 | 222 | 217 | 218 | 532,000 |
| 1984/06/16 | 209 | 218 | 209 | 218 | 228,000 |
| 1984/06/15 | 208 | 213 | 205 | 210 | 212,000 |
| 1984/06/14 | 222 | 223 | 213 | 218 | 452,000 |
| 1984/06/13 | 217 | 228 | 217 | 220 | 2,927,000 |
| 1984/06/12 | 212 | 217 | 208 | 215 | 614,000 |
| 1984/06/11 | 205 | 216 | 205 | 211 | 798,000 |
| 1984/06/08 | 205 | 206 | 200 | 200 | 98,000 |
| 1984/06/07 | 201 | 208 | 200 | 208 | 173,000 |
| 1984/06/06 | 199 | 209 | 195 | 202 | 203,000 |
| 1984/06/05 | 192 | 199 | 192 | 199 | 83,000 |
| 1984/06/04 | 195 | 195 | 191 | 192 | 53,000 |
| 1984/06/02 | 191 | 193 | 191 | 193 | 98,000 |
| 1984/06/01 | 193 | 193 | 190 | 191 | 72,000 |
| 1984/05/31 | 194 | 194 | 192 | 192 | 35,000 |
| 1984/05/30 | 194 | 194 | 191 | 192 | 30,000 |
| 1984/05/29 | 194 | 194 | 190 | 190 | 105,000 |
| 1984/05/28 | 194 | 195 | 190 | 191 | 44,000 |
| 1984/05/26 | 194 | 197 | 194 | 194 | 50,000 |
| 1984/05/25 | 197 | 197 | 194 | 194 | 66,000 |
| 1984/05/24 | 198 | 198 | 196 | 197 | 9,000 |
| 1984/05/23 | 195 | 198 | 194 | 195 | 24,000 |
| 1984/05/22 | 200 | 200 | 195 | 195 | 49,000 |
| 1984/05/21 | 200 | 205 | 198 | 200 | 59,000 |
| 1984/05/19 | 200 | 205 | 198 | 205 | 51,000 |
| 1984/05/18 | 200 | 200 | 198 | 198 | 90,000 |
| 1984/05/17 | 203 | 205 | 198 | 198 | 164,000 |
| 1984/05/16 | 205 | 211 | 205 | 210 | 335,000 |
| 1984/05/15 | 196 | 205 | 196 | 203 | 124,000 |
| 1984/05/14 | 199 | 200 | 195 | 196 | 85,000 |
| 1984/05/11 | 200 | 203 | 199 | 201 | 84,000 |
| 1984/05/10 | 203 | 203 | 199 | 199 | 97,000 |
| 1984/05/09 | 204 | 204 | 201 | 202 | 345,000 |
| 1984/05/08 | 197 | 204 | 196 | 204 | 199,000 |
| 1984/05/07 | 194 | 198 | 193 | 196 | 75,000 |
| 1984/05/04 | 195 | 195 | 192 | 193 | 55,000 |
| 1984/05/02 | 197 | 197 | 193 | 193 | 75,000 |
| 1984/05/01 | 199 | 199 | 195 | 195 | 80,000 |
| 1984/04/28 | 193 | 195 | 192 | 194 | 233,000 |
| 1984/04/27 | 193 | 197 | 190 | 190 | 186,000 |
| 1984/04/26 | 194 | 196 | 191 | 191 | 158,000 |
| 1984/04/25 | 199 | 199 | 194 | 197 | 153,000 |
| 1984/04/24 | 189 | 197 | 189 | 194 | 111,000 |
| 1984/04/23 | 189 | 190 | 188 | 190 | 72,000 |
| 1984/04/21 | 187 | 190 | 186 | 188 | 125,000 |
| 1984/04/20 | 185 | 193 | 185 | 192 | 245,000 |
| 1984/04/19 | 183 | 185 | 183 | 184 | 568,000 |
| 1984/04/18 | 186 | 188 | 183 | 183 | 686,000 |
| 1984/04/17 | 188 | 190 | 188 | 188 | 297,000 |
| 1984/04/16 | 190 | 190 | 188 | 188 | 150,000 |
| 1984/04/13 | 190 | 192 | 189 | 190 | 211,000 |
| 1984/04/12 | 193 | 194 | 190 | 190 | 101,000 |
| 1984/04/11 | 193 | 193 | 193 | 193 | 28,000 |
| 1984/04/10 | 196 | 196 | 193 | 193 | 103,000 |
| 1984/04/09 | 194 | 196 | 191 | 196 | 53,000 |
| 1984/04/07 | 195 | 195 | 193 | 195 | 41,000 |
| 1984/04/06 | 198 | 198 | 195 | 195 | 36,000 |
| 1984/04/05 | 200 | 201 | 198 | 198 | 124,000 |
| 1984/04/04 | 208 | 209 | 200 | 204 | 119,000 |
| 1984/04/03 | 199 | 210 | 199 | 210 | 199,000 |
| 1984/04/02 | 200 | 200 | 197 | 199 | 104,000 |
| 1984/03/31 | 188 | 193 | 188 | 193 | 101,000 |
| 1984/03/30 | 190 | 191 | 188 | 188 | 45,000 |
| 1984/03/29 | 191 | 193 | 187 | 189 | 101,000 |
| 1984/03/28 | 189 | 189 | 186 | 186 | 95,000 |
| 1984/03/27 | 195 | 195 | 188 | 190 | 485,000 |
| 1984/03/26 | 190 | 194 | 190 | 190 | 182,000 |
| 1984/03/24 | 189 | 191 | 188 | 191 | 50,000 |
| 1984/03/23 | 188 | 189 | 188 | 189 | 87,000 |
| 1984/03/22 | 189 | 189 | 188 | 188 | 94,000 |
| 1984/03/21 | 190 | 190 | 188 | 188 | 120,000 |
| 1984/03/19 | 190 | 190 | 188 | 188 | 73,000 |
| 1984/03/17 | 190 | 191 | 190 | 190 | 107,000 |
| 1984/03/16 | 190 | 191 | 190 | 190 | 103,000 |
| 1984/03/15 | 191 | 193 | 191 | 191 | 123,000 |
| 1984/03/14 | 195 | 195 | 191 | 191 | 61,000 |
| 1984/03/13 | 190 | 192 | 190 | 191 | 74,000 |
| 1984/03/12 | 193 | 193 | 190 | 190 | 141,000 |
| 1984/03/09 | 193 | 194 | 193 | 193 | 127,000 |
| 1984/03/08 | 194 | 194 | 190 | 192 | 106,000 |
| 1984/03/07 | 190 | 195 | 190 | 194 | 168,000 |
| 1984/03/06 | 197 | 197 | 193 | 193 | 142,000 |
| 1984/03/05 | 196 | 197 | 195 | 196 | 67,000 |
| 1984/03/03 | 196 | 196 | 196 | 196 | 52,000 |
| 1984/03/02 | 195 | 197 | 195 | 195 | 95,000 |
| 1984/03/01 | 197 | 197 | 195 | 195 | 149,000 |
| 1984/02/29 | 198 | 200 | 197 | 200 | 54,000 |
| 1984/02/28 | 196 | 200 | 196 | 197 | 60,000 |
| 1984/02/27 | 200 | 200 | 196 | 196 | 100,000 |
| 1984/02/25 | 200 | 201 | 200 | 201 | 118,000 |
| 1984/02/24 | 200 | 201 | 200 | 200 | 96,000 |
| 1984/02/23 | 200 | 200 | 200 | 200 | 74,000 |
| 1984/02/22 | 200 | 201 | 200 | 201 | 64,000 |
| 1984/02/21 | 201 | 201 | 200 | 201 | 68,000 |
| 1984/02/20 | 202 | 205 | 201 | 201 | 81,000 |
| 1984/02/18 | 201 | 205 | 201 | 201 | 68,000 |
| 1984/02/17 | 201 | 205 | 201 | 202 | 75,000 |
| 1984/02/16 | 202 | 202 | 201 | 201 | 57,000 |
| 1984/02/15 | 204 | 205 | 202 | 202 | 91,000 |
| 1984/02/14 | 205 | 205 | 204 | 204 | 17,000 |
| 1984/02/13 | 203 | 210 | 203 | 204 | 41,000 |
| 1984/02/10 | 205 | 210 | 202 | 203 | 46,000 |
| 1984/02/09 | 201 | 206 | 201 | 202 | 71,000 |
| 1984/02/08 | 203 | 206 | 201 | 201 | 86,000 |
| 1984/02/07 | 205 | 205 | 201 | 205 | 44,000 |
| 1984/02/06 | 202 | 203 | 200 | 200 | 45,000 |
| 1984/02/04 | 201 | 204 | 200 | 203 | 113,000 |
| 1984/02/03 | 203 | 206 | 202 | 202 | 67,000 |
| 1984/02/02 | 204 | 205 | 202 | 203 | 62,000 |
| 1984/02/01 | 206 | 206 | 205 | 206 | 84,000 |
| 1984/01/31 | 206 | 209 | 206 | 206 | 64,000 |
| 1984/01/30 | 207 | 210 | 205 | 209 | 201,000 |
| 1984/01/28 | 206 | 210 | 206 | 207 | 86,000 |
| 1984/01/27 | 216 | 216 | 210 | 211 | 138,000 |
| 1984/01/26 | 216 | 219 | 216 | 217 | 68,000 |
| 1984/01/25 | 220 | 221 | 216 | 216 | 287,000 |
| 1984/01/24 | 209 | 216 | 208 | 216 | 276,000 |
| 1984/01/23 | 210 | 210 | 208 | 208 | 86,000 |
| 1984/01/21 | 211 | 212 | 210 | 210 | 73,000 |
| 1984/01/20 | 213 | 213 | 210 | 213 | 98,000 |
| 1984/01/19 | 215 | 215 | 210 | 210 | 80,000 |
| 1984/01/18 | 215 | 218 | 213 | 217 | 186,000 |
| 1984/01/17 | 210 | 220 | 210 | 218 | 185,000 |
| 1984/01/13 | 208 | 210 | 206 | 207 | 151,000 |
| 1984/01/12 | 208 | 210 | 205 | 209 | 117,000 |
| 1984/01/11 | 212 | 214 | 208 | 214 | 168,000 |
| 1984/01/10 | 214 | 214 | 208 | 211 | 102,000 |
| 1984/01/09 | 204 | 210 | 202 | 210 | 236,000 |
| 1984/01/07 | 204 | 204 | 200 | 200 | 71,000 |
| 1984/01/06 | 205 | 205 | 200 | 204 | 116,000 |
| 1984/01/05 | 210 | 210 | 206 | 206 | 101,000 |
| 1984/01/04 | 210 | 210 | 208 | 210 | 81,000 |