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 |
---|---|---|---|---|---|
1985/12/28 | 302 | 304 | 299 | 300 | 101,000 |
1985/12/27 | 301 | 306 | 301 | 306 | 80,000 |
1985/12/26 | 307 | 308 | 301 | 301 | 137,000 |
1985/12/25 | 310 | 310 | 305 | 306 | 76,000 |
1985/12/24 | 306 | 308 | 306 | 306 | 54,000 |
1985/12/23 | 303 | 315 | 302 | 308 | 62,000 |
1985/12/21 | 301 | 306 | 301 | 301 | 65,000 |
1985/12/20 | 310 | 310 | 303 | 303 | 45,000 |
1985/12/19 | 302 | 310 | 300 | 300 | 128,000 |
1985/12/18 | 306 | 308 | 303 | 303 | 120,000 |
1985/12/17 | 308 | 315 | 305 | 308 | 110,000 |
1985/12/16 | 303 | 310 | 303 | 309 | 63,000 |
1985/12/13 | 308 | 308 | 300 | 302 | 212,000 |
1985/12/12 | 318 | 318 | 308 | 308 | 145,000 |
1985/12/11 | 302 | 320 | 302 | 318 | 201,000 |
1985/12/10 | 295 | 303 | 293 | 301 | 101,000 |
1985/12/09 | 294 | 300 | 291 | 293 | 81,000 |
1985/12/07 | 300 | 300 | 295 | 295 | 37,000 |
1985/12/06 | 295 | 300 | 295 | 296 | 173,000 |
1985/12/05 | 305 | 310 | 301 | 301 | 131,000 |
1985/12/04 | 297 | 300 | 295 | 297 | 41,000 |
1985/12/03 | 307 | 310 | 296 | 296 | 94,000 |
1985/12/02 | 306 | 312 | 306 | 307 | 61,000 |
1985/11/30 | 305 | 314 | 305 | 314 | 130,000 |
1985/11/29 | 303 | 307 | 303 | 307 | 118,000 |
1985/11/28 | 311 | 311 | 303 | 307 | 211,000 |
1985/11/27 | 319 | 320 | 315 | 315 | 301,000 |
1985/11/26 | 325 | 326 | 318 | 319 | 1,040,000 |
1985/11/25 | 294 | 315 | 294 | 310 | 1,451,000 |
1985/11/22 | 293 | 308 | 289 | 289 | 475,000 |
1985/11/21 | 282 | 290 | 279 | 290 | 141,000 |
1985/11/20 | 279 | 282 | 278 | 279 | 116,000 |
1985/11/19 | 285 | 290 | 281 | 281 | 133,000 |
1985/11/18 | 290 | 290 | 285 | 285 | 151,000 |
1985/11/16 | 290 | 290 | 288 | 289 | 126,000 |
1985/11/15 | 289 | 297 | 289 | 290 | 87,000 |
1985/11/14 | 297 | 297 | 290 | 293 | 128,000 |
1985/11/13 | 299 | 302 | 295 | 300 | 133,000 |
1985/11/12 | 302 | 305 | 300 | 300 | 128,000 |
1985/11/11 | 301 | 305 | 301 | 302 | 40,000 |
1985/11/08 | 307 | 310 | 301 | 310 | 136,000 |
1985/11/07 | 313 | 315 | 309 | 309 | 77,000 |
1985/11/06 | 313 | 315 | 310 | 311 | 77,000 |
1985/11/05 | 314 | 325 | 310 | 325 | 41,000 |
1985/11/02 | 312 | 312 | 310 | 312 | 22,000 |
1985/11/01 | 318 | 328 | 312 | 312 | 172,000 |
1985/10/31 | 308 | 320 | 308 | 320 | 118,000 |
1985/10/30 | 304 | 310 | 304 | 310 | 168,000 |
1985/10/29 | 303 | 307 | 299 | 299 | 322,000 |
1985/10/28 | 317 | 319 | 301 | 308 | 300,000 |
1985/10/26 | 309 | 316 | 306 | 316 | 105,000 |
1985/10/25 | 316 | 319 | 314 | 314 | 202,000 |
1985/10/24 | 315 | 316 | 301 | 314 | 383,000 |
1985/10/23 | 322 | 322 | 318 | 318 | 134,000 |
1985/10/22 | 330 | 331 | 326 | 326 | 66,000 |
1985/10/21 | 335 | 338 | 330 | 334 | 89,000 |
1985/10/19 | 321 | 330 | 320 | 330 | 81,000 |
1985/10/18 | 315 | 325 | 315 | 320 | 203,000 |
1985/10/17 | 325 | 326 | 310 | 317 | 546,000 |
1985/10/16 | 347 | 348 | 330 | 330 | 297,000 |
1985/10/15 | 350 | 354 | 346 | 346 | 264,000 |
1985/10/14 | 352 | 352 | 347 | 350 | 179,000 |
1985/10/11 | 351 | 355 | 347 | 347 | 186,000 |
1985/10/09 | 356 | 356 | 351 | 351 | 152,000 |
1985/10/08 | 360 | 360 | 352 | 355 | 197,000 |
1985/10/07 | 358 | 358 | 355 | 358 | 72,000 |
1985/10/05 | 355 | 364 | 355 | 364 | 56,000 |
1985/10/04 | 355 | 365 | 355 | 355 | 69,000 |
1985/10/03 | 356 | 360 | 355 | 356 | 255,000 |
1985/10/02 | 373 | 373 | 350 | 355 | 286,000 |
1985/10/01 | 385 | 390 | 368 | 374 | 1,228,000 |
1985/09/30 | 360 | 382 | 355 | 380 | 578,000 |
1985/09/28 | 365 | 365 | 360 | 365 | 324,000 |
1985/09/27 | 379 | 381 | 366 | 367 | 442,000 |
1985/09/26 | 380 | 380 | 372 | 374 | 458,000 |
1985/09/25 | 373 | 380 | 366 | 379 | 388,000 |
1985/09/24 | 374 | 380 | 370 | 380 | 180,000 |
1985/09/21 | 371 | 375 | 361 | 370 | 229,000 |
1985/09/20 | 376 | 378 | 365 | 367 | 532,000 |
1985/09/19 | 369 | 376 | 365 | 371 | 356,000 |
1985/09/18 | 362 | 366 | 361 | 361 | 107,000 |
1985/09/17 | 370 | 374 | 361 | 365 | 283,000 |
1985/09/13 | 366 | 374 | 366 | 374 | 145,000 |
1985/09/12 | 371 | 376 | 366 | 366 | 85,000 |
1985/09/11 | 374 | 383 | 368 | 368 | 241,000 |
1985/09/10 | 365 | 381 | 365 | 379 | 338,000 |
1985/09/09 | 375 | 380 | 366 | 370 | 184,000 |
1985/09/07 | 370 | 381 | 370 | 380 | 498,000 |
1985/09/06 | 378 | 384 | 372 | 375 | 842,000 |
1985/09/05 | 349 | 383 | 345 | 383 | 985,000 |
1985/09/04 | 350 | 352 | 339 | 346 | 331,000 |
1985/09/03 | 367 | 367 | 351 | 358 | 268,000 |
1985/09/02 | 366 | 370 | 366 | 369 | 72,000 |
1985/08/31 | 368 | 371 | 366 | 371 | 91,000 |
1985/08/30 | 368 | 372 | 366 | 366 | 164,000 |
1985/08/29 | 375 | 375 | 368 | 369 | 385,000 |
1985/08/28 | 391 | 392 | 370 | 370 | 796,000 |
1985/08/27 | 387 | 394 | 387 | 387 | 544,000 |
1985/08/26 | 382 | 388 | 378 | 387 | 312,000 |
1985/08/24 | 375 | 380 | 374 | 380 | 187,000 |
1985/08/23 | 385 | 385 | 378 | 378 | 597,000 |
1985/08/22 | 395 | 400 | 385 | 390 | 2,548,000 |
1985/08/21 | 366 | 380 | 364 | 380 | 581,000 |
1985/08/20 | 371 | 375 | 365 | 365 | 298,000 |
1985/08/19 | 374 | 380 | 367 | 369 | 421,000 |
1985/08/17 | 366 | 374 | 366 | 369 | 222,000 |
1985/08/16 | 370 | 375 | 365 | 371 | 276,000 |
1985/08/15 | 393 | 393 | 375 | 375 | 1,207,000 |
1985/08/14 | 355 | 385 | 355 | 385 | 1,125,000 |
1985/08/13 | 368 | 368 | 358 | 358 | 389,000 |
1985/08/12 | 365 | 369 | 360 | 367 | 506,000 |
1985/08/09 | 365 | 365 | 360 | 364 | 446,000 |
1985/08/08 | 362 | 366 | 350 | 355 | 531,000 |
1985/08/07 | 349 | 360 | 345 | 360 | 481,000 |
1985/08/06 | 356 | 358 | 346 | 350 | 240,000 |
1985/08/05 | 360 | 364 | 351 | 360 | 197,000 |
1985/08/03 | 342 | 366 | 342 | 351 | 362,000 |
1985/08/02 | 366 | 377 | 345 | 346 | 899,000 |
1985/08/01 | 360 | 371 | 351 | 367 | 1,365,000 |
1985/07/31 | 379 | 382 | 335 | 339 | 1,309,000 |
1985/07/30 | 392 | 409 | 369 | 374 | 2,418,000 |
1985/07/29 | 408 | 425 | 392 | 392 | 5,918,000 |
1985/07/27 | 370 | 401 | 370 | 398 | 3,849,000 |
1985/07/26 | 360 | 369 | 357 | 367 | 949,000 |
1985/07/25 | 367 | 367 | 357 | 358 | 874,000 |
1985/07/24 | 350 | 358 | 349 | 357 | 478,000 |
1985/07/23 | 350 | 355 | 348 | 348 | 450,000 |
1985/07/22 | 365 | 367 | 352 | 352 | 759,000 |
1985/07/20 | 365 | 367 | 362 | 363 | 1,021,000 |
1985/07/19 | 345 | 365 | 341 | 355 | 1,337,000 |
1985/07/18 | 345 | 350 | 336 | 350 | 699,000 |
1985/07/17 | 344 | 364 | 338 | 353 | 1,109,000 |
1985/07/16 | 369 | 370 | 345 | 354 | 1,384,000 |
1985/07/15 | 365 | 380 | 345 | 367 | 5,317,000 |
1985/07/12 | 344 | 365 | 343 | 364 | 6,579,000 |
1985/07/11 | 340 | 348 | 338 | 341 | 5,490,000 |
1985/07/10 | 325 | 331 | 322 | 324 | 4,279,000 |
1985/07/09 | 319 | 327 | 312 | 315 | 4,948,000 |
1985/07/08 | 306 | 312 | 305 | 307 | 1,868,000 |
1985/07/06 | 302 | 305 | 301 | 305 | 878,000 |
1985/07/05 | 306 | 308 | 299 | 300 | 3,430,000 |
1985/07/04 | 294 | 297 | 286 | 286 | 1,771,000 |
1985/07/03 | 278 | 290 | 276 | 289 | 1,345,000 |
1985/07/02 | 263 | 275 | 263 | 273 | 1,623,000 |
1985/07/01 | 261 | 267 | 261 | 262 | 124,000 |
1985/06/29 | 267 | 267 | 260 | 260 | 91,000 |
1985/06/28 | 270 | 273 | 267 | 267 | 81,000 |
1985/06/27 | 270 | 273 | 268 | 268 | 205,000 |
1985/06/26 | 275 | 276 | 270 | 270 | 134,000 |
1985/06/25 | 271 | 275 | 271 | 275 | 188,000 |
1985/06/24 | 272 | 280 | 270 | 280 | 237,000 |
1985/06/22 | 271 | 272 | 270 | 272 | 132,000 |
1985/06/21 | 270 | 273 | 270 | 271 | 229,000 |
1985/06/20 | 275 | 281 | 271 | 271 | 379,000 |
1985/06/19 | 285 | 286 | 275 | 275 | 314,000 |
1985/06/18 | 290 | 291 | 285 | 285 | 389,000 |
1985/06/17 | 291 | 291 | 286 | 286 | 445,000 |
1985/06/15 | 283 | 286 | 282 | 286 | 367,000 |
1985/06/14 | 282 | 285 | 280 | 280 | 355,000 |
1985/06/13 | 280 | 282 | 278 | 280 | 281,000 |
1985/06/12 | 278 | 280 | 274 | 280 | 390,000 |
1985/06/11 | 285 | 287 | 273 | 278 | 871,000 |
1985/06/10 | 295 | 295 | 282 | 285 | 1,046,000 |
1985/06/07 | 291 | 297 | 287 | 291 | 3,681,000 |
1985/06/06 | 287 | 293 | 284 | 289 | 5,784,000 |
1985/06/05 | 269 | 275 | 269 | 272 | 1,910,000 |
1985/06/04 | 266 | 269 | 265 | 266 | 511,000 |
1985/06/03 | 265 | 270 | 263 | 265 | 1,080,000 |
1985/06/01 | 267 | 268 | 262 | 262 | 333,000 |
1985/05/31 | 271 | 271 | 261 | 267 | 1,068,000 |
1985/05/30 | 261 | 272 | 261 | 271 | 2,670,000 |
1985/05/29 | 262 | 263 | 258 | 258 | 986,000 |
1985/05/28 | 255 | 262 | 254 | 260 | 420,000 |
1985/05/27 | 254 | 255 | 252 | 254 | 160,000 |
1985/05/25 | 251 | 253 | 250 | 251 | 237,000 |
1985/05/24 | 252 | 252 | 248 | 250 | 244,000 |
1985/05/23 | 255 | 255 | 250 | 250 | 131,000 |
1985/05/22 | 251 | 255 | 251 | 253 | 201,000 |
1985/05/21 | 255 | 257 | 251 | 251 | 241,000 |
1985/05/20 | 260 | 261 | 250 | 257 | 404,000 |
1985/05/18 | 261 | 261 | 257 | 260 | 306,000 |
1985/05/17 | 255 | 262 | 255 | 262 | 1,261,000 |
1985/05/16 | 258 | 260 | 250 | 255 | 649,000 |
1985/05/15 | 254 | 263 | 253 | 256 | 2,939,000 |
1985/05/14 | 246 | 252 | 245 | 250 | 1,455,000 |
1985/05/13 | 248 | 248 | 244 | 244 | 127,000 |
1985/05/10 | 245 | 246 | 242 | 245 | 151,000 |
1985/05/09 | 244 | 245 | 242 | 244 | 124,000 |
1985/05/08 | 243 | 245 | 241 | 241 | 124,000 |
1985/05/07 | 250 | 250 | 240 | 240 | 337,000 |
1985/05/04 | 249 | 250 | 248 | 249 | 381,000 |
1985/05/02 | 246 | 248 | 242 | 248 | 479,000 |
1985/05/01 | 242 | 247 | 240 | 241 | 254,000 |
1985/04/30 | 245 | 247 | 237 | 242 | 167,000 |
1985/04/27 | 244 | 245 | 243 | 245 | 205,000 |
1985/04/26 | 244 | 244 | 240 | 243 | 483,000 |
1985/04/25 | 235 | 239 | 232 | 238 | 274,000 |
1985/04/24 | 240 | 240 | 231 | 231 | 346,000 |
1985/04/23 | 241 | 242 | 236 | 236 | 291,000 |
1985/04/22 | 247 | 248 | 236 | 236 | 770,000 |
1985/04/20 | 249 | 250 | 244 | 244 | 1,035,000 |
1985/04/19 | 244 | 251 | 243 | 245 | 2,687,000 |
1985/04/18 | 242 | 244 | 231 | 235 | 522,000 |
1985/04/17 | 220 | 247 | 220 | 247 | 1,445,000 |
1985/04/16 | 229 | 230 | 222 | 223 | 317,000 |
1985/04/15 | 226 | 230 | 226 | 229 | 122,000 |
1985/04/12 | 228 | 230 | 226 | 227 | 179,000 |
1985/04/11 | 235 | 238 | 230 | 230 | 194,000 |
1985/04/10 | 241 | 242 | 231 | 232 | 571,000 |
1985/04/09 | 237 | 241 | 235 | 241 | 1,366,000 |
1985/04/08 | 229 | 234 | 227 | 234 | 615,000 |
1985/04/06 | 223 | 229 | 223 | 229 | 51,000 |
1985/04/05 | 221 | 224 | 221 | 223 | 199,000 |
1985/04/04 | 230 | 231 | 220 | 224 | 267,000 |
1985/04/03 | 225 | 232 | 225 | 230 | 631,000 |
1985/04/02 | 217 | 225 | 217 | 225 | 236,000 |
1985/04/01 | 216 | 220 | 216 | 220 | 23,000 |
1985/03/29 | 220 | 220 | 217 | 220 | 56,000 |
1985/03/28 | 215 | 220 | 215 | 220 | 95,000 |
1985/03/27 | 220 | 220 | 215 | 215 | 64,000 |
1985/03/26 | 214 | 220 | 213 | 220 | 692,000 |
1985/03/25 | 215 | 215 | 214 | 214 | 124,000 |
1985/03/23 | 215 | 215 | 214 | 215 | 35,000 |
1985/03/22 | 214 | 216 | 214 | 214 | 91,000 |
1985/03/20 | 213 | 213 | 212 | 213 | 101,000 |
1985/03/19 | 215 | 215 | 213 | 213 | 40,000 |
1985/03/18 | 215 | 217 | 213 | 213 | 109,000 |
1985/03/16 | 216 | 217 | 216 | 217 | 57,000 |
1985/03/15 | 216 | 220 | 216 | 217 | 84,000 |
1985/03/14 | 221 | 222 | 218 | 220 | 56,000 |
1985/03/13 | 221 | 223 | 221 | 222 | 87,000 |
1985/03/12 | 220 | 220 | 216 | 216 | 58,000 |
1985/03/11 | 218 | 224 | 215 | 216 | 34,000 |
1985/03/08 | 220 | 222 | 220 | 220 | 71,000 |
1985/03/07 | 229 | 229 | 220 | 224 | 319,000 |
1985/03/06 | 218 | 228 | 218 | 228 | 421,000 |
1985/03/05 | 223 | 224 | 216 | 218 | 144,000 |
1985/03/04 | 218 | 225 | 218 | 220 | 204,000 |
1985/03/02 | 213 | 218 | 212 | 213 | 31,000 |
1985/03/01 | 209 | 216 | 209 | 211 | 94,000 |
1985/02/28 | 211 | 212 | 207 | 208 | 129,000 |
1985/02/27 | 220 | 220 | 211 | 212 | 37,000 |
1985/02/26 | 221 | 223 | 217 | 222 | 172,000 |
1985/02/25 | 208 | 216 | 207 | 216 | 69,000 |
1985/02/23 | 207 | 210 | 207 | 210 | 46,000 |
1985/02/22 | 207 | 208 | 207 | 207 | 35,000 |
1985/02/21 | 208 | 208 | 207 | 207 | 30,000 |
1985/02/20 | 210 | 210 | 207 | 207 | 55,000 |
1985/02/19 | 211 | 211 | 210 | 210 | 47,000 |
1985/02/18 | 212 | 212 | 211 | 211 | 35,000 |
1985/02/16 | 211 | 212 | 211 | 211 | 52,000 |
1985/02/15 | 216 | 216 | 212 | 213 | 68,000 |
1985/02/14 | 217 | 217 | 212 | 216 | 196,000 |
1985/02/13 | 216 | 218 | 216 | 217 | 98,000 |
1985/02/12 | 216 | 217 | 216 | 216 | 97,000 |
1985/02/08 | 216 | 224 | 212 | 216 | 146,000 |
1985/02/07 | 215 | 216 | 215 | 216 | 74,000 |
1985/02/06 | 215 | 215 | 215 | 215 | 63,000 |
1985/02/05 | 212 | 215 | 212 | 214 | 79,000 |
1985/02/04 | 210 | 212 | 210 | 212 | 55,000 |
1985/02/02 | 210 | 211 | 210 | 210 | 73,000 |
1985/02/01 | 210 | 211 | 210 | 210 | 123,000 |
1985/01/31 | 215 | 215 | 212 | 212 | 77,000 |
1985/01/30 | 211 | 215 | 211 | 214 | 72,000 |
1985/01/29 | 214 | 215 | 211 | 213 | 112,000 |
1985/01/28 | 220 | 220 | 215 | 216 | 64,000 |
1985/01/26 | 215 | 216 | 213 | 213 | 95,000 |
1985/01/25 | 220 | 220 | 215 | 215 | 84,000 |
1985/01/24 | 216 | 219 | 211 | 211 | 88,000 |
1985/01/23 | 213 | 214 | 212 | 212 | 67,000 |
1985/01/22 | 214 | 215 | 213 | 215 | 50,000 |
1985/01/21 | 212 | 215 | 212 | 213 | 71,000 |
1985/01/19 | 213 | 215 | 212 | 212 | 70,000 |
1985/01/18 | 216 | 217 | 212 | 213 | 104,000 |
1985/01/17 | 220 | 220 | 216 | 217 | 83,000 |
1985/01/16 | 219 | 219 | 218 | 218 | 85,000 |
1985/01/14 | 219 | 220 | 219 | 219 | 27,000 |
1985/01/11 | 220 | 222 | 218 | 220 | 157,000 |
1985/01/10 | 223 | 223 | 220 | 220 | 130,000 |
1985/01/09 | 223 | 223 | 222 | 222 | 152,000 |
1985/01/08 | 230 | 230 | 222 | 225 | 215,000 |
1985/01/07 | 218 | 225 | 218 | 221 | 115,000 |
1985/01/05 | 221 | 221 | 218 | 218 | 82,000 |
1985/01/04 | 226 | 226 | 218 | 218 | 113,000 |