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 |
---|---|---|---|---|---|
1986/12/27 | 638 | 644 | 626 | 630 | 1,239,000 |
1986/12/26 | 634 | 653 | 628 | 637 | 9,329,000 |
1986/12/25 | 623 | 646 | 623 | 635 | 11,751,000 |
1986/12/24 | 613 | 625 | 610 | 615 | 3,065,000 |
1986/12/23 | 620 | 630 | 601 | 610 | 7,260,000 |
1986/12/22 | 595 | 598 | 589 | 598 | 1,748,000 |
1986/12/19 | 600 | 605 | 588 | 588 | 1,216,000 |
1986/12/18 | 618 | 621 | 598 | 600 | 2,419,000 |
1986/12/17 | 621 | 626 | 606 | 615 | 5,899,000 |
1986/12/16 | 600 | 630 | 600 | 611 | 15,534,000 |
1986/12/15 | 559 | 589 | 556 | 589 | 4,656,000 |
1986/12/12 | 535 | 565 | 535 | 563 | 728,000 |
1986/12/11 | 533 | 545 | 533 | 545 | 180,000 |
1986/12/10 | 540 | 545 | 536 | 536 | 258,000 |
1986/12/09 | 555 | 555 | 540 | 544 | 282,000 |
1986/12/08 | 559 | 559 | 540 | 545 | 356,000 |
1986/12/06 | 550 | 565 | 545 | 555 | 380,000 |
1986/12/05 | 560 | 565 | 546 | 560 | 674,000 |
1986/12/04 | 570 | 570 | 556 | 564 | 654,000 |
1986/12/03 | 560 | 570 | 555 | 560 | 627,000 |
1986/12/02 | 548 | 558 | 545 | 552 | 325,000 |
1986/12/01 | 575 | 578 | 558 | 558 | 415,000 |
1986/11/29 | 575 | 580 | 565 | 571 | 1,671,000 |
1986/11/28 | 540 | 574 | 533 | 566 | 3,682,000 |
1986/11/27 | 534 | 547 | 531 | 547 | 302,000 |
1986/11/26 | 530 | 549 | 530 | 533 | 695,000 |
1986/11/25 | 525 | 534 | 522 | 534 | 168,000 |
1986/11/22 | 500 | 515 | 500 | 510 | 140,000 |
1986/11/21 | 511 | 520 | 507 | 507 | 213,000 |
1986/11/20 | 530 | 530 | 507 | 510 | 252,000 |
1986/11/19 | 520 | 529 | 512 | 528 | 277,000 |
1986/11/18 | 520 | 539 | 520 | 524 | 451,000 |
1986/11/17 | 559 | 560 | 520 | 520 | 999,000 |
1986/11/14 | 550 | 562 | 544 | 549 | 2,869,000 |
1986/11/13 | 520 | 562 | 513 | 542 | 6,470,000 |
1986/11/12 | 470 | 520 | 459 | 520 | 1,712,000 |
1986/11/11 | 461 | 470 | 457 | 462 | 144,000 |
1986/11/10 | 473 | 473 | 461 | 461 | 77,000 |
1986/11/07 | 466 | 481 | 462 | 473 | 258,000 |
1986/11/06 | 461 | 470 | 460 | 461 | 99,000 |
1986/11/05 | 458 | 485 | 458 | 464 | 190,000 |
1986/11/04 | 460 | 467 | 456 | 457 | 64,000 |
1986/11/01 | 461 | 465 | 457 | 465 | 37,000 |
1986/10/31 | 466 | 476 | 460 | 460 | 232,000 |
1986/10/30 | 453 | 479 | 450 | 476 | 235,000 |
1986/10/29 | 453 | 455 | 448 | 453 | 296,000 |
1986/10/28 | 444 | 459 | 443 | 453 | 275,000 |
1986/10/27 | 430 | 442 | 430 | 442 | 96,000 |
1986/10/25 | 430 | 445 | 430 | 442 | 167,000 |
1986/10/24 | 453 | 461 | 440 | 440 | 375,000 |
1986/10/23 | 419 | 450 | 404 | 448 | 599,000 |
1986/10/22 | 447 | 450 | 419 | 420 | 269,000 |
1986/10/21 | 455 | 462 | 440 | 444 | 219,000 |
1986/10/20 | 450 | 472 | 450 | 462 | 156,000 |
1986/10/17 | 465 | 468 | 449 | 450 | 266,000 |
1986/10/16 | 483 | 483 | 466 | 470 | 263,000 |
1986/10/15 | 492 | 495 | 481 | 481 | 258,000 |
1986/10/14 | 485 | 497 | 481 | 497 | 140,000 |
1986/10/13 | 505 | 506 | 480 | 481 | 213,000 |
1986/10/09 | 491 | 505 | 490 | 505 | 155,000 |
1986/10/08 | 500 | 510 | 490 | 490 | 317,000 |
1986/10/07 | 495 | 516 | 495 | 505 | 183,000 |
1986/10/06 | 515 | 515 | 500 | 505 | 154,000 |
1986/10/04 | 500 | 515 | 500 | 515 | 215,000 |
1986/10/03 | 470 | 500 | 465 | 500 | 353,000 |
1986/10/02 | 485 | 503 | 470 | 470 | 680,000 |
1986/10/01 | 500 | 509 | 475 | 475 | 1,329,000 |
1986/09/30 | 520 | 524 | 510 | 510 | 410,000 |
1986/09/29 | 537 | 551 | 523 | 523 | 574,000 |
1986/09/27 | 540 | 546 | 529 | 529 | 462,000 |
1986/09/26 | 543 | 553 | 539 | 550 | 695,000 |
1986/09/25 | 559 | 569 | 550 | 553 | 343,000 |
1986/09/24 | 565 | 570 | 551 | 559 | 505,000 |
1986/09/22 | 535 | 550 | 534 | 550 | 220,000 |
1986/09/19 | 531 | 540 | 528 | 528 | 266,000 |
1986/09/18 | 544 | 550 | 520 | 521 | 586,000 |
1986/09/17 | 550 | 559 | 530 | 540 | 941,000 |
1986/09/16 | 560 | 570 | 540 | 544 | 763,000 |
1986/09/12 | 541 | 570 | 541 | 560 | 1,656,000 |
1986/09/11 | 600 | 602 | 580 | 580 | 2,438,000 |
1986/09/10 | 575 | 603 | 575 | 601 | 3,176,000 |
1986/09/09 | 574 | 580 | 568 | 575 | 686,000 |
1986/09/08 | 595 | 602 | 580 | 590 | 1,666,000 |
1986/09/06 | 589 | 607 | 585 | 595 | 6,298,000 |
1986/09/05 | 579 | 594 | 573 | 594 | 7,272,000 |
1986/09/04 | 558 | 573 | 557 | 563 | 4,525,000 |
1986/09/03 | 555 | 576 | 540 | 556 | 5,901,000 |
1986/09/02 | 558 | 574 | 537 | 560 | 5,544,000 |
1986/09/01 | 554 | 565 | 545 | 550 | 6,019,000 |
1986/08/30 | 520 | 551 | 519 | 544 | 3,839,000 |
1986/08/29 | 493 | 516 | 490 | 507 | 855,000 |
1986/08/28 | 491 | 509 | 491 | 493 | 382,000 |
1986/08/27 | 511 | 515 | 491 | 495 | 792,000 |
1986/08/26 | 485 | 511 | 485 | 504 | 481,000 |
1986/08/25 | 485 | 495 | 483 | 485 | 260,000 |
1986/08/23 | 475 | 491 | 475 | 480 | 221,000 |
1986/08/22 | 490 | 492 | 480 | 480 | 220,000 |
1986/08/21 | 500 | 511 | 490 | 490 | 335,000 |
1986/08/20 | 515 | 515 | 500 | 502 | 1,210,000 |
1986/08/19 | 524 | 525 | 512 | 513 | 994,000 |
1986/08/18 | 525 | 525 | 510 | 510 | 349,000 |
1986/08/15 | 516 | 526 | 510 | 520 | 950,000 |
1986/08/14 | 503 | 513 | 500 | 510 | 526,000 |
1986/08/13 | 508 | 508 | 496 | 498 | 208,000 |
1986/08/12 | 499 | 505 | 493 | 496 | 277,000 |
1986/08/11 | 490 | 495 | 490 | 490 | 132,000 |
1986/08/08 | 483 | 484 | 478 | 483 | 272,000 |
1986/08/07 | 486 | 493 | 478 | 478 | 224,000 |
1986/08/06 | 491 | 498 | 486 | 487 | 144,000 |
1986/08/05 | 488 | 504 | 485 | 491 | 266,000 |
1986/08/04 | 490 | 490 | 481 | 483 | 207,000 |
1986/08/02 | 503 | 503 | 490 | 490 | 169,000 |
1986/08/01 | 516 | 519 | 498 | 498 | 562,000 |
1986/07/31 | 530 | 530 | 500 | 504 | 1,825,000 |
1986/07/30 | 495 | 522 | 495 | 516 | 3,535,000 |
1986/07/29 | 477 | 498 | 477 | 490 | 1,149,000 |
1986/07/28 | 479 | 487 | 479 | 487 | 302,000 |
1986/07/26 | 478 | 488 | 475 | 480 | 227,000 |
1986/07/25 | 495 | 499 | 488 | 488 | 511,000 |
1986/07/24 | 504 | 505 | 495 | 495 | 378,000 |
1986/07/23 | 495 | 507 | 491 | 501 | 987,000 |
1986/07/22 | 485 | 500 | 485 | 490 | 474,000 |
1986/07/21 | 505 | 509 | 470 | 485 | 271,000 |
1986/07/19 | 502 | 510 | 500 | 505 | 348,000 |
1986/07/18 | 490 | 501 | 488 | 497 | 878,000 |
1986/07/17 | 481 | 493 | 481 | 485 | 241,000 |
1986/07/16 | 490 | 491 | 482 | 482 | 398,000 |
1986/07/15 | 490 | 500 | 490 | 496 | 433,000 |
1986/07/14 | 493 | 495 | 491 | 491 | 450,000 |
1986/07/11 | 499 | 499 | 495 | 495 | 345,000 |
1986/07/10 | 505 | 510 | 492 | 495 | 1,015,000 |
1986/07/09 | 512 | 513 | 503 | 505 | 965,000 |
1986/07/08 | 500 | 514 | 495 | 508 | 703,000 |
1986/07/07 | 504 | 525 | 501 | 508 | 2,102,000 |
1986/07/05 | 490 | 499 | 490 | 499 | 240,000 |
1986/07/04 | 499 | 499 | 485 | 492 | 545,000 |
1986/07/03 | 500 | 503 | 489 | 498 | 1,458,000 |
1986/07/02 | 508 | 508 | 495 | 495 | 250,000 |
1986/07/01 | 500 | 508 | 500 | 501 | 417,000 |
1986/06/30 | 497 | 507 | 497 | 507 | 284,000 |
1986/06/28 | 496 | 510 | 496 | 497 | 198,000 |
1986/06/27 | 505 | 509 | 498 | 505 | 820,000 |
1986/06/26 | 512 | 518 | 506 | 515 | 442,000 |
1986/06/25 | 506 | 522 | 506 | 510 | 907,000 |
1986/06/24 | 515 | 525 | 504 | 504 | 901,000 |
1986/06/23 | 523 | 527 | 511 | 525 | 1,820,000 |
1986/06/21 | 510 | 525 | 510 | 520 | 811,000 |
1986/06/20 | 520 | 522 | 510 | 515 | 1,225,000 |
1986/06/19 | 525 | 534 | 518 | 522 | 4,690,000 |
1986/06/18 | 524 | 529 | 515 | 522 | 3,436,000 |
1986/06/17 | 500 | 525 | 500 | 523 | 3,522,000 |
1986/06/16 | 521 | 525 | 506 | 506 | 3,453,000 |
1986/06/13 | 500 | 514 | 493 | 511 | 5,275,000 |
1986/06/12 | 488 | 493 | 483 | 493 | 415,000 |
1986/06/11 | 480 | 494 | 480 | 493 | 438,000 |
1986/06/10 | 479 | 490 | 479 | 490 | 516,000 |
1986/06/09 | 486 | 494 | 485 | 494 | 467,000 |
1986/06/07 | 496 | 496 | 484 | 484 | 375,000 |
1986/06/06 | 488 | 496 | 485 | 492 | 1,023,000 |
1986/06/05 | 472 | 486 | 472 | 478 | 1,288,000 |
1986/06/04 | 470 | 477 | 466 | 472 | 930,000 |
1986/06/03 | 472 | 475 | 465 | 470 | 463,000 |
1986/06/02 | 471 | 480 | 470 | 477 | 582,000 |
1986/05/31 | 469 | 470 | 465 | 470 | 491,000 |
1986/05/30 | 494 | 494 | 476 | 479 | 966,000 |
1986/05/29 | 493 | 503 | 488 | 494 | 2,225,000 |
1986/05/28 | 503 | 512 | 495 | 503 | 9,446,000 |
1986/05/27 | 484 | 502 | 484 | 500 | 8,847,000 |
1986/05/26 | 491 | 491 | 476 | 483 | 1,012,000 |
1986/05/24 | 482 | 496 | 481 | 489 | 8,751,000 |
1986/05/23 | 450 | 489 | 445 | 487 | 10,986,000 |
1986/05/22 | 447 | 454 | 442 | 451 | 580,000 |
1986/05/21 | 430 | 443 | 425 | 442 | 374,000 |
1986/05/20 | 433 | 438 | 425 | 425 | 228,000 |
1986/05/19 | 425 | 434 | 421 | 428 | 107,000 |
1986/05/17 | 420 | 425 | 419 | 425 | 164,000 |
1986/05/16 | 437 | 437 | 417 | 421 | 233,000 |
1986/05/15 | 432 | 443 | 428 | 428 | 321,000 |
1986/05/14 | 429 | 450 | 427 | 445 | 375,000 |
1986/05/13 | 440 | 445 | 430 | 431 | 407,000 |
1986/05/12 | 456 | 460 | 442 | 450 | 418,000 |
1986/05/09 | 469 | 469 | 454 | 469 | 2,176,000 |
1986/05/08 | 440 | 472 | 437 | 470 | 7,025,000 |
1986/05/07 | 440 | 445 | 432 | 432 | 1,162,000 |
1986/05/06 | 428 | 438 | 421 | 438 | 555,000 |
1986/05/02 | 415 | 427 | 415 | 420 | 242,000 |
1986/05/01 | 409 | 419 | 409 | 419 | 167,000 |
1986/04/30 | 407 | 412 | 407 | 409 | 150,000 |
1986/04/28 | 420 | 423 | 410 | 417 | 178,000 |
1986/04/26 | 414 | 420 | 413 | 416 | 163,000 |
1986/04/25 | 425 | 429 | 410 | 413 | 284,000 |
1986/04/24 | 430 | 439 | 420 | 420 | 630,000 |
1986/04/23 | 409 | 430 | 409 | 430 | 460,000 |
1986/04/22 | 413 | 418 | 406 | 409 | 281,000 |
1986/04/21 | 423 | 426 | 412 | 415 | 296,000 |
1986/04/19 | 425 | 430 | 420 | 421 | 205,000 |
1986/04/18 | 430 | 430 | 420 | 423 | 266,000 |
1986/04/17 | 425 | 430 | 421 | 428 | 165,000 |
1986/04/16 | 419 | 420 | 408 | 420 | 442,000 |
1986/04/15 | 436 | 436 | 416 | 420 | 375,000 |
1986/04/14 | 449 | 450 | 430 | 431 | 825,000 |
1986/04/11 | 444 | 444 | 435 | 444 | 1,272,000 |
1986/04/10 | 429 | 439 | 423 | 438 | 784,000 |
1986/04/09 | 416 | 420 | 411 | 419 | 754,000 |
1986/04/08 | 427 | 430 | 401 | 401 | 834,000 |
1986/04/07 | 445 | 449 | 430 | 430 | 1,312,000 |
1986/04/05 | 424 | 440 | 423 | 440 | 1,049,000 |
1986/04/04 | 460 | 475 | 414 | 414 | 5,394,000 |
1986/04/03 | 395 | 450 | 391 | 450 | 1,726,000 |
1986/04/02 | 420 | 420 | 410 | 412 | 786,000 |
1986/04/01 | 430 | 437 | 415 | 419 | 857,000 |
1986/03/31 | 446 | 454 | 431 | 433 | 1,019,000 |
1986/03/29 | 464 | 468 | 440 | 440 | 4,092,000 |
1986/03/28 | 420 | 460 | 407 | 459 | 6,010,000 |
1986/03/27 | 407 | 408 | 400 | 406 | 1,772,000 |
1986/03/26 | 385 | 395 | 380 | 395 | 621,000 |
1986/03/25 | 375 | 375 | 366 | 372 | 449,000 |
1986/03/24 | 393 | 394 | 371 | 375 | 501,000 |
1986/03/22 | 405 | 407 | 396 | 396 | 1,146,000 |
1986/03/20 | 393 | 402 | 391 | 400 | 1,883,000 |
1986/03/19 | 400 | 400 | 386 | 392 | 1,491,000 |
1986/03/18 | 395 | 399 | 390 | 396 | 1,782,000 |
1986/03/17 | 385 | 386 | 367 | 380 | 551,000 |
1986/03/15 | 385 | 390 | 382 | 390 | 760,000 |
1986/03/14 | 397 | 397 | 378 | 394 | 2,306,000 |
1986/03/13 | 380 | 391 | 379 | 389 | 2,887,000 |
1986/03/12 | 365 | 374 | 365 | 367 | 1,406,000 |
1986/03/11 | 360 | 360 | 353 | 360 | 886,000 |
1986/03/10 | 360 | 362 | 350 | 358 | 997,000 |
1986/03/07 | 347 | 359 | 343 | 359 | 1,160,000 |
1986/03/06 | 340 | 340 | 336 | 337 | 230,000 |
1986/03/05 | 341 | 342 | 339 | 339 | 336,000 |
1986/03/04 | 343 | 344 | 339 | 342 | 276,000 |
1986/03/03 | 340 | 343 | 339 | 340 | 470,000 |
1986/03/01 | 338 | 340 | 336 | 340 | 306,000 |
1986/02/28 | 339 | 340 | 335 | 336 | 326,000 |
1986/02/27 | 339 | 340 | 335 | 339 | 313,000 |
1986/02/26 | 339 | 344 | 335 | 339 | 384,000 |
1986/02/25 | 334 | 346 | 334 | 341 | 493,000 |
1986/02/24 | 330 | 340 | 330 | 333 | 251,000 |
1986/02/22 | 336 | 336 | 325 | 327 | 457,000 |
1986/02/21 | 340 | 343 | 330 | 334 | 373,000 |
1986/02/20 | 347 | 348 | 337 | 344 | 424,000 |
1986/02/19 | 336 | 348 | 330 | 347 | 570,000 |
1986/02/18 | 343 | 344 | 335 | 335 | 346,000 |
1986/02/17 | 340 | 340 | 338 | 340 | 272,000 |
1986/02/15 | 328 | 335 | 327 | 335 | 169,000 |
1986/02/14 | 330 | 335 | 328 | 328 | 277,000 |
1986/02/13 | 337 | 340 | 330 | 330 | 546,000 |
1986/02/12 | 317 | 338 | 317 | 328 | 783,000 |
1986/02/10 | 320 | 321 | 317 | 319 | 194,000 |
1986/02/07 | 328 | 330 | 320 | 321 | 240,000 |
1986/02/06 | 340 | 340 | 326 | 333 | 513,000 |
1986/02/05 | 340 | 345 | 337 | 343 | 1,142,000 |
1986/02/04 | 329 | 349 | 329 | 343 | 3,086,000 |
1986/02/03 | 322 | 328 | 322 | 324 | 498,000 |
1986/02/01 | 315 | 320 | 315 | 318 | 439,000 |
1986/01/31 | 307 | 314 | 307 | 314 | 296,000 |
1986/01/30 | 310 | 312 | 298 | 298 | 429,000 |
1986/01/29 | 297 | 305 | 293 | 305 | 597,000 |
1986/01/28 | 295 | 299 | 293 | 296 | 160,000 |
1986/01/27 | 300 | 305 | 296 | 296 | 168,000 |
1986/01/25 | 297 | 302 | 295 | 301 | 151,000 |
1986/01/24 | 305 | 305 | 297 | 297 | 74,000 |
1986/01/23 | 302 | 305 | 302 | 302 | 157,000 |
1986/01/22 | 309 | 309 | 296 | 300 | 118,000 |
1986/01/21 | 305 | 310 | 305 | 308 | 176,000 |
1986/01/20 | 298 | 304 | 298 | 303 | 125,000 |
1986/01/18 | 295 | 295 | 293 | 295 | 105,000 |
1986/01/17 | 295 | 299 | 294 | 294 | 130,000 |
1986/01/16 | 292 | 298 | 292 | 294 | 127,000 |
1986/01/14 | 298 | 299 | 290 | 292 | 144,000 |
1986/01/13 | 302 | 305 | 298 | 298 | 109,000 |
1986/01/10 | 305 | 309 | 302 | 302 | 179,000 |
1986/01/09 | 311 | 312 | 303 | 310 | 116,000 |
1986/01/08 | 301 | 310 | 301 | 305 | 144,000 |
1986/01/07 | 305 | 307 | 301 | 303 | 39,000 |
1986/01/06 | 306 | 310 | 301 | 308 | 36,000 |
1986/01/04 | 301 | 305 | 300 | 305 | 44,000 |