日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ