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 |
|---|---|---|---|---|---|
| 1988/12/28 | 1,050 | 1,060 | 1,050 | 1,060 | 258,000 |
| 1988/12/27 | 1,030 | 1,050 | 1,030 | 1,050 | 186,000 |
| 1988/12/26 | 1,040 | 1,050 | 1,040 | 1,040 | 159,000 |
| 1988/12/24 | 1,020 | 1,030 | 1,010 | 1,020 | 221,000 |
| 1988/12/23 | 1,030 | 1,040 | 1,010 | 1,010 | 218,000 |
| 1988/12/22 | 1,020 | 1,040 | 1,010 | 1,020 | 400,000 |
| 1988/12/21 | 1,010 | 1,010 | 1,000 | 1,010 | 109,000 |
| 1988/12/20 | 1,000 | 1,020 | 990 | 1,010 | 171,000 |
| 1988/12/19 | 1,010 | 1,010 | 990 | 990 | 211,000 |
| 1988/12/16 | 1,040 | 1,040 | 1,000 | 1,030 | 209,000 |
| 1988/12/15 | 995 | 1,040 | 986 | 1,020 | 515,000 |
| 1988/12/14 | 985 | 1,000 | 975 | 985 | 423,000 |
| 1988/12/13 | 990 | 1,000 | 985 | 985 | 515,000 |
| 1988/12/12 | 990 | 1,000 | 989 | 990 | 412,000 |
| 1988/12/09 | 1,010 | 1,020 | 1,010 | 1,010 | 260,000 |
| 1988/12/08 | 1,050 | 1,050 | 1,020 | 1,020 | 320,000 |
| 1988/12/07 | 1,030 | 1,040 | 1,020 | 1,040 | 490,000 |
| 1988/12/06 | 1,030 | 1,050 | 1,020 | 1,030 | 493,000 |
| 1988/12/05 | 1,020 | 1,030 | 1,010 | 1,030 | 235,000 |
| 1988/12/03 | 1,030 | 1,040 | 1,010 | 1,020 | 337,000 |
| 1988/12/02 | 1,040 | 1,070 | 1,040 | 1,050 | 311,000 |
| 1988/12/01 | 1,060 | 1,090 | 1,050 | 1,050 | 536,000 |
| 1988/11/30 | 1,040 | 1,060 | 1,040 | 1,060 | 323,000 |
| 1988/11/29 | 1,040 | 1,060 | 1,040 | 1,040 | 163,000 |
| 1988/11/28 | 1,060 | 1,080 | 1,060 | 1,060 | 912,000 |
| 1988/11/26 | 1,080 | 1,080 | 1,060 | 1,060 | 619,000 |
| 1988/11/25 | 1,090 | 1,110 | 1,070 | 1,090 | 1,989,000 |
| 1988/11/24 | 1,040 | 1,090 | 1,040 | 1,070 | 1,813,000 |
| 1988/11/22 | 1,020 | 1,040 | 1,020 | 1,040 | 270,000 |
| 1988/11/21 | 1,040 | 1,050 | 1,040 | 1,040 | 530,000 |
| 1988/11/18 | 1,010 | 1,040 | 1,010 | 1,040 | 714,000 |
| 1988/11/17 | 1,040 | 1,040 | 1,010 | 1,010 | 137,000 |
| 1988/11/16 | 1,070 | 1,070 | 1,040 | 1,040 | 997,000 |
| 1988/11/15 | 1,030 | 1,060 | 1,030 | 1,060 | 751,000 |
| 1988/11/14 | 1,010 | 1,040 | 1,000 | 1,030 | 522,000 |
| 1988/11/11 | 990 | 1,030 | 990 | 1,030 | 181,000 |
| 1988/11/10 | 1,020 | 1,040 | 1,000 | 1,000 | 430,000 |
| 1988/11/09 | 1,010 | 1,050 | 1,000 | 1,020 | 551,000 |
| 1988/11/08 | 980 | 1,010 | 980 | 1,010 | 133,000 |
| 1988/11/07 | 1,000 | 1,020 | 1,000 | 1,010 | 129,000 |
| 1988/11/05 | 995 | 1,020 | 995 | 1,020 | 103,000 |
| 1988/11/04 | 1,010 | 1,030 | 1,010 | 1,020 | 217,000 |
| 1988/11/02 | 1,010 | 1,010 | 1,000 | 1,010 | 204,000 |
| 1988/11/01 | 1,040 | 1,040 | 1,000 | 1,030 | 410,000 |
| 1988/10/31 | 1,060 | 1,060 | 1,020 | 1,020 | 748,000 |
| 1988/10/29 | 990 | 1,080 | 990 | 1,080 | 770,000 |
| 1988/10/28 | 970 | 1,000 | 965 | 990 | 288,000 |
| 1988/10/27 | 990 | 990 | 975 | 980 | 222,000 |
| 1988/10/26 | 971 | 995 | 963 | 990 | 155,000 |
| 1988/10/25 | 960 | 980 | 960 | 970 | 113,000 |
| 1988/10/24 | 950 | 965 | 950 | 952 | 43,000 |
| 1988/10/22 | 960 | 970 | 960 | 960 | 78,000 |
| 1988/10/21 | 976 | 986 | 970 | 970 | 185,000 |
| 1988/10/20 | 942 | 980 | 942 | 966 | 109,000 |
| 1988/10/19 | 952 | 960 | 951 | 952 | 77,000 |
| 1988/10/18 | 960 | 970 | 950 | 950 | 151,000 |
| 1988/10/17 | 990 | 990 | 956 | 960 | 198,000 |
| 1988/10/14 | 998 | 1,000 | 981 | 985 | 319,000 |
| 1988/10/13 | 1,010 | 1,020 | 988 | 996 | 516,000 |
| 1988/10/12 | 1,010 | 1,020 | 980 | 1,020 | 737,000 |
| 1988/10/11 | 1,040 | 1,040 | 1,000 | 1,000 | 890,000 |
| 1988/10/07 | 949 | 1,000 | 949 | 1,000 | 2,051,000 |
| 1988/10/06 | 925 | 952 | 915 | 943 | 1,181,000 |
| 1988/10/05 | 896 | 927 | 896 | 915 | 688,000 |
| 1988/10/04 | 879 | 885 | 860 | 885 | 106,000 |
| 1988/10/03 | 882 | 889 | 879 | 885 | 140,000 |
| 1988/10/01 | 900 | 900 | 880 | 880 | 102,000 |
| 1988/09/30 | 900 | 909 | 896 | 900 | 162,000 |
| 1988/09/29 | 920 | 920 | 905 | 909 | 423,000 |
| 1988/09/28 | 868 | 900 | 868 | 900 | 444,000 |
| 1988/09/27 | 865 | 865 | 855 | 862 | 146,000 |
| 1988/09/26 | 865 | 865 | 855 | 860 | 225,000 |
| 1988/09/24 | 880 | 880 | 865 | 866 | 117,000 |
| 1988/09/22 | 880 | 883 | 870 | 879 | 166,000 |
| 1988/09/21 | 890 | 890 | 870 | 875 | 140,000 |
| 1988/09/20 | 910 | 910 | 871 | 879 | 152,000 |
| 1988/09/19 | 935 | 935 | 900 | 900 | 210,000 |
| 1988/09/16 | 936 | 936 | 931 | 931 | 130,000 |
| 1988/09/14 | 941 | 946 | 935 | 935 | 335,000 |
| 1988/09/13 | 915 | 950 | 915 | 935 | 189,000 |
| 1988/09/12 | 890 | 910 | 890 | 910 | 140,000 |
| 1988/09/09 | 880 | 889 | 875 | 889 | 130,000 |
| 1988/09/08 | 865 | 875 | 861 | 870 | 124,000 |
| 1988/09/07 | 855 | 866 | 850 | 866 | 181,000 |
| 1988/09/06 | 885 | 885 | 865 | 865 | 183,000 |
| 1988/09/05 | 870 | 870 | 855 | 855 | 64,000 |
| 1988/09/03 | 860 | 870 | 860 | 860 | 55,000 |
| 1988/09/02 | 860 | 870 | 855 | 870 | 89,000 |
| 1988/09/01 | 871 | 872 | 870 | 870 | 154,000 |
| 1988/08/31 | 870 | 880 | 870 | 871 | 30,000 |
| 1988/08/30 | 868 | 868 | 860 | 868 | 37,000 |
| 1988/08/29 | 866 | 866 | 858 | 858 | 80,000 |
| 1988/08/27 | 855 | 860 | 855 | 856 | 84,000 |
| 1988/08/26 | 855 | 865 | 851 | 853 | 156,000 |
| 1988/08/25 | 876 | 889 | 866 | 866 | 203,000 |
| 1988/08/24 | 860 | 866 | 860 | 866 | 76,000 |
| 1988/08/23 | 880 | 888 | 878 | 878 | 217,000 |
| 1988/08/22 | 904 | 904 | 890 | 897 | 193,000 |
| 1988/08/19 | 897 | 920 | 897 | 901 | 139,000 |
| 1988/08/18 | 900 | 900 | 896 | 900 | 93,000 |
| 1988/08/17 | 900 | 910 | 891 | 895 | 132,000 |
| 1988/08/16 | 910 | 911 | 905 | 910 | 65,000 |
| 1988/08/15 | 925 | 925 | 915 | 918 | 55,000 |
| 1988/08/12 | 920 | 934 | 920 | 920 | 168,000 |
| 1988/08/11 | 911 | 920 | 911 | 913 | 53,000 |
| 1988/08/10 | 921 | 930 | 921 | 921 | 96,000 |
| 1988/08/09 | 931 | 940 | 921 | 939 | 77,000 |
| 1988/08/08 | 910 | 910 | 908 | 910 | 64,000 |
| 1988/08/06 | 915 | 915 | 908 | 912 | 83,000 |
| 1988/08/05 | 925 | 925 | 915 | 923 | 110,000 |
| 1988/08/04 | 929 | 929 | 923 | 923 | 102,000 |
| 1988/08/03 | 932 | 932 | 920 | 930 | 64,000 |
| 1988/08/02 | 960 | 960 | 940 | 942 | 106,000 |
| 1988/08/01 | 940 | 965 | 940 | 962 | 244,000 |
| 1988/07/30 | 941 | 950 | 939 | 940 | 196,000 |
| 1988/07/29 | 925 | 940 | 925 | 935 | 272,000 |
| 1988/07/28 | 920 | 924 | 915 | 915 | 107,000 |
| 1988/07/27 | 925 | 926 | 920 | 924 | 208,000 |
| 1988/07/26 | 926 | 926 | 911 | 915 | 271,000 |
| 1988/07/25 | 936 | 946 | 912 | 916 | 182,000 |
| 1988/07/23 | 932 | 940 | 932 | 935 | 40,000 |
| 1988/07/22 | 930 | 939 | 930 | 930 | 155,000 |
| 1988/07/21 | 960 | 960 | 940 | 940 | 169,000 |
| 1988/07/20 | 980 | 985 | 950 | 950 | 173,000 |
| 1988/07/19 | 990 | 990 | 970 | 980 | 336,000 |
| 1988/07/18 | 980 | 980 | 979 | 980 | 114,000 |
| 1988/07/15 | 1,010 | 1,010 | 970 | 980 | 151,000 |
| 1988/07/14 | 999 | 1,010 | 971 | 1,010 | 329,000 |
| 1988/07/13 | 995 | 1,000 | 980 | 990 | 607,000 |
| 1988/07/12 | 1,000 | 1,010 | 995 | 995 | 199,000 |
| 1988/07/11 | 980 | 995 | 980 | 995 | 44,000 |
| 1988/07/08 | 948 | 1,000 | 948 | 1,000 | 121,000 |
| 1988/07/07 | 940 | 950 | 940 | 940 | 310,000 |
| 1988/07/06 | 980 | 982 | 950 | 950 | 161,000 |
| 1988/07/05 | 996 | 996 | 980 | 980 | 48,000 |
| 1988/07/04 | 989 | 999 | 980 | 991 | 35,000 |
| 1988/07/02 | 990 | 1,000 | 990 | 995 | 61,000 |
| 1988/07/01 | 990 | 1,000 | 990 | 999 | 132,000 |
| 1988/06/30 | 1,000 | 1,000 | 990 | 998 | 158,000 |
| 1988/06/29 | 995 | 1,000 | 995 | 1,000 | 213,000 |
| 1988/06/28 | 1,000 | 1,010 | 990 | 991 | 316,000 |
| 1988/06/27 | 1,010 | 1,040 | 990 | 1,040 | 205,000 |
| 1988/06/25 | 1,040 | 1,040 | 1,020 | 1,040 | 202,000 |
| 1988/06/24 | 1,040 | 1,050 | 1,040 | 1,040 | 257,000 |
| 1988/06/23 | 1,050 | 1,050 | 1,030 | 1,040 | 273,000 |
| 1988/06/22 | 1,050 | 1,050 | 1,040 | 1,040 | 277,000 |
| 1988/06/21 | 1,040 | 1,050 | 1,030 | 1,040 | 416,000 |
| 1988/06/20 | 1,040 | 1,050 | 1,040 | 1,040 | 234,000 |
| 1988/06/17 | 1,050 | 1,050 | 1,030 | 1,050 | 867,000 |
| 1988/06/16 | 1,040 | 1,050 | 1,040 | 1,040 | 259,000 |
| 1988/06/15 | 1,050 | 1,050 | 1,040 | 1,040 | 281,000 |
| 1988/06/14 | 1,050 | 1,050 | 1,040 | 1,040 | 225,000 |
| 1988/06/13 | 1,040 | 1,050 | 1,040 | 1,040 | 146,000 |
| 1988/06/10 | 1,060 | 1,060 | 1,040 | 1,050 | 454,000 |
| 1988/06/09 | 1,050 | 1,080 | 1,040 | 1,060 | 1,113,000 |
| 1988/06/08 | 1,060 | 1,060 | 1,040 | 1,040 | 283,000 |
| 1988/06/07 | 1,040 | 1,060 | 1,040 | 1,040 | 349,000 |
| 1988/06/06 | 1,080 | 1,080 | 1,060 | 1,060 | 521,000 |
| 1988/06/04 | 1,040 | 1,070 | 1,040 | 1,060 | 1,268,000 |
| 1988/06/03 | 1,020 | 1,040 | 1,010 | 1,020 | 896,000 |
| 1988/06/02 | 1,010 | 1,010 | 999 | 1,000 | 145,000 |
| 1988/06/01 | 1,000 | 1,020 | 999 | 1,010 | 480,000 |
| 1988/05/31 | 1,030 | 1,040 | 1,010 | 1,010 | 687,000 |
| 1988/05/30 | 990 | 1,030 | 990 | 1,030 | 762,000 |
| 1988/05/28 | 1,000 | 1,010 | 970 | 970 | 373,000 |
| 1988/05/27 | 1,000 | 1,020 | 1,000 | 1,000 | 697,000 |
| 1988/05/26 | 965 | 1,030 | 965 | 995 | 1,487,000 |
| 1988/05/25 | 980 | 984 | 950 | 955 | 520,000 |
| 1988/05/24 | 991 | 991 | 971 | 989 | 374,000 |
| 1988/05/23 | 990 | 999 | 980 | 994 | 725,000 |
| 1988/05/20 | 1,010 | 1,030 | 983 | 990 | 2,883,000 |
| 1988/05/19 | 976 | 1,040 | 970 | 1,010 | 3,318,000 |
| 1988/05/18 | 961 | 979 | 955 | 975 | 937,000 |
| 1988/05/17 | 962 | 962 | 950 | 956 | 717,000 |
| 1988/05/16 | 940 | 955 | 935 | 952 | 764,000 |
| 1988/05/13 | 920 | 928 | 918 | 925 | 135,000 |
| 1988/05/12 | 919 | 923 | 915 | 920 | 134,000 |
| 1988/05/11 | 916 | 925 | 916 | 919 | 173,000 |
| 1988/05/10 | 917 | 925 | 913 | 924 | 254,000 |
| 1988/05/09 | 922 | 930 | 917 | 917 | 132,000 |
| 1988/05/07 | 940 | 940 | 920 | 921 | 86,000 |
| 1988/05/06 | 940 | 940 | 929 | 938 | 149,000 |
| 1988/05/02 | 944 | 944 | 925 | 930 | 116,000 |
| 1988/04/30 | 911 | 945 | 911 | 945 | 253,000 |
| 1988/04/28 | 901 | 911 | 900 | 911 | 418,000 |
| 1988/04/27 | 901 | 909 | 900 | 901 | 239,000 |
| 1988/04/26 | 912 | 920 | 900 | 900 | 502,000 |
| 1988/04/25 | 950 | 950 | 911 | 920 | 550,000 |
| 1988/04/23 | 920 | 930 | 910 | 930 | 180,000 |
| 1988/04/22 | 932 | 940 | 925 | 930 | 196,000 |
| 1988/04/21 | 935 | 940 | 930 | 932 | 187,000 |
| 1988/04/20 | 940 | 947 | 936 | 937 | 45,000 |
| 1988/04/19 | 940 | 949 | 930 | 942 | 75,000 |
| 1988/04/18 | 969 | 969 | 940 | 950 | 165,000 |
| 1988/04/15 | 958 | 968 | 945 | 950 | 336,000 |
| 1988/04/14 | 935 | 968 | 935 | 968 | 511,000 |
| 1988/04/13 | 950 | 955 | 936 | 945 | 113,000 |
| 1988/04/12 | 949 | 955 | 935 | 940 | 320,000 |
| 1988/04/11 | 943 | 953 | 943 | 948 | 406,000 |
| 1988/04/08 | 925 | 935 | 921 | 923 | 254,000 |
| 1988/04/07 | 931 | 940 | 920 | 935 | 285,000 |
| 1988/04/06 | 911 | 951 | 911 | 921 | 522,000 |
| 1988/04/05 | 939 | 939 | 905 | 905 | 165,000 |
| 1988/04/04 | 925 | 939 | 920 | 930 | 57,000 |
| 1988/04/02 | 915 | 925 | 915 | 924 | 111,000 |
| 1988/04/01 | 920 | 925 | 911 | 915 | 202,000 |
| 1988/03/31 | 945 | 945 | 920 | 930 | 221,000 |
| 1988/03/30 | 953 | 960 | 941 | 946 | 703,000 |
| 1988/03/29 | 919 | 934 | 915 | 933 | 914,000 |
| 1988/03/28 | 851 | 885 | 851 | 860 | 198,000 |
| 1988/03/26 | 863 | 865 | 850 | 855 | 203,000 |
| 1988/03/25 | 877 | 877 | 870 | 873 | 527,000 |
| 1988/03/24 | 893 | 898 | 876 | 876 | 116,000 |
| 1988/03/23 | 898 | 898 | 891 | 891 | 57,000 |
| 1988/03/22 | 892 | 900 | 891 | 900 | 142,000 |
| 1988/03/18 | 890 | 898 | 890 | 892 | 214,000 |
| 1988/03/17 | 890 | 899 | 890 | 891 | 301,000 |
| 1988/03/16 | 892 | 900 | 892 | 895 | 183,000 |
| 1988/03/15 | 890 | 900 | 890 | 890 | 136,000 |
| 1988/03/14 | 881 | 900 | 881 | 900 | 487,000 |
| 1988/03/11 | 881 | 900 | 879 | 890 | 201,000 |
| 1988/03/10 | 896 | 910 | 891 | 891 | 395,000 |
| 1988/03/09 | 921 | 921 | 915 | 915 | 138,000 |
| 1988/03/08 | 923 | 930 | 921 | 925 | 91,000 |
| 1988/03/07 | 931 | 935 | 925 | 933 | 158,000 |
| 1988/03/05 | 931 | 937 | 928 | 931 | 92,000 |
| 1988/03/04 | 928 | 931 | 925 | 931 | 282,000 |
| 1988/03/03 | 939 | 939 | 928 | 928 | 464,000 |
| 1988/03/02 | 930 | 941 | 925 | 930 | 835,000 |
| 1988/03/01 | 921 | 935 | 921 | 925 | 201,000 |
| 1988/02/29 | 926 | 926 | 918 | 920 | 131,000 |
| 1988/02/27 | 927 | 927 | 917 | 925 | 198,000 |
| 1988/02/26 | 921 | 934 | 916 | 917 | 707,000 |
| 1988/02/25 | 911 | 940 | 910 | 934 | 1,013,000 |
| 1988/02/24 | 905 | 919 | 905 | 907 | 634,000 |
| 1988/02/23 | 908 | 912 | 901 | 906 | 547,000 |
| 1988/02/22 | 900 | 909 | 894 | 898 | 492,000 |
| 1988/02/19 | 870 | 894 | 870 | 894 | 529,000 |
| 1988/02/18 | 857 | 890 | 857 | 890 | 298,000 |
| 1988/02/17 | 869 | 869 | 856 | 856 | 212,000 |
| 1988/02/16 | 860 | 870 | 855 | 857 | 276,000 |
| 1988/02/15 | 855 | 869 | 850 | 869 | 284,000 |
| 1988/02/12 | 860 | 870 | 860 | 861 | 174,000 |
| 1988/02/10 | 869 | 875 | 865 | 865 | 206,000 |
| 1988/02/09 | 880 | 880 | 869 | 869 | 294,000 |
| 1988/02/08 | 861 | 880 | 861 | 875 | 318,000 |
| 1988/02/06 | 866 | 870 | 860 | 860 | 126,000 |
| 1988/02/05 | 860 | 870 | 856 | 870 | 290,000 |
| 1988/02/04 | 855 | 860 | 850 | 860 | 121,000 |
| 1988/02/03 | 850 | 860 | 849 | 850 | 80,000 |
| 1988/02/02 | 870 | 870 | 855 | 855 | 237,000 |
| 1988/02/01 | 860 | 875 | 860 | 860 | 158,000 |
| 1988/01/30 | 860 | 870 | 857 | 870 | 118,000 |
| 1988/01/29 | 861 | 865 | 855 | 855 | 325,000 |
| 1988/01/28 | 853 | 865 | 853 | 860 | 123,000 |
| 1988/01/27 | 857 | 867 | 855 | 858 | 889,000 |
| 1988/01/26 | 860 | 870 | 850 | 851 | 393,000 |
| 1988/01/25 | 868 | 868 | 841 | 850 | 382,000 |
| 1988/01/23 | 820 | 858 | 820 | 858 | 130,000 |
| 1988/01/22 | 803 | 825 | 803 | 820 | 73,000 |
| 1988/01/21 | 802 | 811 | 802 | 803 | 184,000 |
| 1988/01/20 | 825 | 830 | 811 | 822 | 116,000 |
| 1988/01/19 | 811 | 829 | 811 | 829 | 67,000 |
| 1988/01/18 | 850 | 850 | 810 | 830 | 267,000 |
| 1988/01/14 | 835 | 835 | 820 | 820 | 80,000 |
| 1988/01/13 | 824 | 835 | 820 | 835 | 118,000 |
| 1988/01/12 | 830 | 850 | 824 | 850 | 297,000 |
| 1988/01/11 | 840 | 845 | 840 | 840 | 175,000 |
| 1988/01/08 | 840 | 845 | 830 | 840 | 133,000 |
| 1988/01/07 | 840 | 850 | 829 | 845 | 336,000 |
| 1988/01/06 | 798 | 830 | 798 | 830 | 291,000 |
| 1988/01/05 | 816 | 816 | 800 | 800 | 90,000 |
| 1988/01/04 | 799 | 801 | 795 | 796 | 56,000 |