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 |
---|---|---|---|---|---|
1990/12/28 | 865 | 865 | 851 | 860 | 146,000 |
1990/12/27 | 825 | 873 | 825 | 869 | 222,000 |
1990/12/26 | 830 | 840 | 830 | 835 | 146,000 |
1990/12/25 | 840 | 856 | 833 | 840 | 200,000 |
1990/12/21 | 832 | 870 | 831 | 870 | 264,000 |
1990/12/20 | 870 | 888 | 860 | 861 | 413,000 |
1990/12/19 | 878 | 899 | 870 | 890 | 423,000 |
1990/12/18 | 830 | 841 | 821 | 840 | 402,000 |
1990/12/17 | 852 | 862 | 850 | 850 | 119,000 |
1990/12/14 | 860 | 880 | 860 | 879 | 1,509,000 |
1990/12/13 | 875 | 900 | 875 | 900 | 248,000 |
1990/12/12 | 864 | 895 | 864 | 875 | 108,000 |
1990/12/11 | 808 | 875 | 802 | 874 | 263,000 |
1990/12/10 | 856 | 860 | 810 | 838 | 178,000 |
1990/12/07 | 851 | 855 | 840 | 850 | 336,000 |
1990/12/06 | 785 | 821 | 765 | 821 | 192,000 |
1990/12/05 | 790 | 790 | 730 | 765 | 228,000 |
1990/12/04 | 768 | 805 | 761 | 790 | 161,000 |
1990/12/03 | 790 | 810 | 780 | 798 | 358,000 |
1990/11/30 | 779 | 788 | 754 | 785 | 211,000 |
1990/11/29 | 799 | 819 | 799 | 819 | 170,000 |
1990/11/28 | 887 | 888 | 845 | 860 | 180,000 |
1990/11/27 | 835 | 871 | 835 | 870 | 155,000 |
1990/11/26 | 855 | 878 | 855 | 865 | 195,000 |
1990/11/22 | 849 | 870 | 838 | 865 | 362,000 |
1990/11/21 | 868 | 870 | 840 | 859 | 112,000 |
1990/11/20 | 895 | 899 | 878 | 878 | 97,000 |
1990/11/19 | 873 | 895 | 873 | 895 | 148,000 |
1990/11/16 | 841 | 868 | 810 | 868 | 258,000 |
1990/11/15 | 900 | 905 | 870 | 870 | 78,000 |
1990/11/14 | 890 | 906 | 880 | 900 | 168,000 |
1990/11/13 | 890 | 908 | 880 | 907 | 199,000 |
1990/11/09 | 835 | 850 | 826 | 850 | 147,000 |
1990/11/08 | 882 | 900 | 875 | 875 | 191,000 |
1990/11/07 | 898 | 910 | 880 | 910 | 187,000 |
1990/11/06 | 931 | 938 | 911 | 918 | 422,000 |
1990/11/05 | 901 | 920 | 901 | 911 | 144,000 |
1990/11/02 | 889 | 920 | 880 | 902 | 138,000 |
1990/11/01 | 935 | 935 | 880 | 899 | 280,000 |
1990/10/31 | 950 | 955 | 935 | 945 | 277,000 |
1990/10/30 | 930 | 960 | 915 | 960 | 173,000 |
1990/10/29 | 969 | 992 | 945 | 970 | 237,000 |
1990/10/26 | 973 | 999 | 945 | 979 | 514,000 |
1990/10/25 | 960 | 1,010 | 950 | 993 | 1,576,000 |
1990/10/24 | 890 | 950 | 890 | 945 | 901,000 |
1990/10/23 | 930 | 930 | 905 | 920 | 394,000 |
1990/10/22 | 917 | 940 | 906 | 925 | 293,000 |
1990/10/19 | 908 | 949 | 890 | 890 | 749,000 |
1990/10/18 | 825 | 890 | 825 | 880 | 416,000 |
1990/10/17 | 798 | 825 | 790 | 814 | 350,000 |
1990/10/16 | 761 | 795 | 755 | 788 | 367,000 |
1990/10/15 | 730 | 760 | 725 | 760 | 213,000 |
1990/10/12 | 680 | 700 | 670 | 700 | 97,000 |
1990/10/11 | 703 | 703 | 680 | 700 | 45,000 |
1990/10/09 | 735 | 740 | 710 | 710 | 112,000 |
1990/10/08 | 670 | 721 | 660 | 715 | 366,000 |
1990/10/05 | 646 | 690 | 641 | 680 | 324,000 |
1990/10/04 | 660 | 675 | 640 | 640 | 117,000 |
1990/10/03 | 690 | 721 | 675 | 690 | 268,000 |
1990/10/02 | 674 | 674 | 674 | 674 | 168,000 |
1990/10/01 | 600 | 619 | 570 | 574 | 119,000 |
1990/09/28 | 600 | 620 | 600 | 620 | 247,000 |
1990/09/27 | 680 | 680 | 650 | 650 | 250,000 |
1990/09/26 | 750 | 750 | 700 | 700 | 201,000 |
1990/09/25 | 730 | 740 | 719 | 740 | 170,000 |
1990/09/21 | 720 | 740 | 715 | 740 | 292,000 |
1990/09/20 | 745 | 745 | 715 | 725 | 223,000 |
1990/09/19 | 715 | 725 | 715 | 725 | 74,000 |
1990/09/18 | 735 | 735 | 695 | 715 | 128,000 |
1990/09/17 | 750 | 750 | 726 | 735 | 169,000 |
1990/09/14 | 732 | 755 | 730 | 755 | 725,000 |
1990/09/13 | 767 | 770 | 750 | 752 | 246,000 |
1990/09/12 | 745 | 764 | 740 | 747 | 171,000 |
1990/09/11 | 752 | 752 | 722 | 740 | 128,000 |
1990/09/10 | 721 | 765 | 720 | 742 | 261,000 |
1990/09/07 | 680 | 715 | 665 | 691 | 116,000 |
1990/09/06 | 695 | 695 | 670 | 670 | 388,000 |
1990/09/05 | 675 | 695 | 675 | 685 | 182,000 |
1990/09/04 | 760 | 770 | 735 | 735 | 138,000 |
1990/09/03 | 785 | 790 | 780 | 780 | 93,000 |
1990/08/31 | 789 | 800 | 780 | 781 | 210,000 |
1990/08/30 | 755 | 790 | 744 | 789 | 293,000 |
1990/08/29 | 765 | 765 | 730 | 745 | 170,000 |
1990/08/28 | 757 | 765 | 743 | 765 | 333,000 |
1990/08/27 | 679 | 687 | 679 | 687 | 141,000 |
1990/08/24 | 669 | 689 | 655 | 656 | 390,000 |
1990/08/23 | 671 | 681 | 671 | 679 | 291,000 |
1990/08/22 | 760 | 761 | 760 | 761 | 174,000 |
1990/08/21 | 860 | 870 | 820 | 820 | 219,000 |
1990/08/20 | 862 | 885 | 848 | 848 | 208,000 |
1990/08/17 | 870 | 889 | 862 | 865 | 221,000 |
1990/08/16 | 944 | 944 | 898 | 898 | 129,000 |
1990/08/15 | 890 | 950 | 880 | 950 | 390,000 |
1990/08/14 | 901 | 901 | 861 | 890 | 227,000 |
1990/08/13 | 915 | 920 | 851 | 871 | 229,000 |
1990/08/10 | 933 | 943 | 925 | 935 | 218,000 |
1990/08/09 | 950 | 959 | 921 | 940 | 435,000 |
1990/08/08 | 935 | 950 | 921 | 950 | 333,000 |
1990/08/07 | 920 | 958 | 920 | 945 | 339,000 |
1990/08/06 | 1,000 | 1,000 | 980 | 990 | 193,000 |
1990/08/03 | 1,000 | 1,040 | 1,000 | 1,040 | 103,000 |
1990/08/02 | 1,100 | 1,110 | 1,030 | 1,060 | 196,000 |
1990/08/01 | 1,120 | 1,140 | 1,120 | 1,120 | 443,000 |
1990/07/31 | 1,080 | 1,120 | 1,080 | 1,120 | 177,000 |
1990/07/30 | 1,120 | 1,120 | 1,060 | 1,090 | 121,000 |
1990/07/27 | 1,100 | 1,120 | 1,030 | 1,100 | 393,000 |
1990/07/26 | 1,110 | 1,120 | 1,080 | 1,120 | 434,000 |
1990/07/25 | 1,050 | 1,100 | 1,050 | 1,100 | 316,000 |
1990/07/24 | 1,090 | 1,090 | 1,040 | 1,070 | 123,000 |
1990/07/23 | 1,130 | 1,130 | 1,080 | 1,100 | 185,000 |
1990/07/20 | 1,130 | 1,150 | 1,110 | 1,110 | 482,000 |
1990/07/19 | 1,140 | 1,180 | 1,130 | 1,160 | 972,000 |
1990/07/18 | 1,100 | 1,130 | 1,100 | 1,130 | 723,000 |
1990/07/17 | 1,080 | 1,100 | 1,070 | 1,100 | 116,000 |
1990/07/16 | 1,090 | 1,100 | 1,080 | 1,090 | 139,000 |
1990/07/13 | 1,080 | 1,090 | 1,070 | 1,080 | 125,000 |
1990/07/12 | 1,060 | 1,080 | 1,050 | 1,070 | 271,000 |
1990/07/11 | 1,060 | 1,080 | 1,050 | 1,080 | 147,000 |
1990/07/10 | 1,080 | 1,090 | 1,060 | 1,060 | 148,000 |
1990/07/09 | 1,080 | 1,090 | 1,070 | 1,070 | 183,000 |
1990/07/06 | 1,070 | 1,080 | 1,050 | 1,060 | 123,000 |
1990/07/05 | 1,090 | 1,090 | 1,060 | 1,060 | 121,000 |
1990/07/04 | 1,100 | 1,110 | 1,090 | 1,090 | 234,000 |
1990/07/03 | 1,090 | 1,100 | 1,070 | 1,090 | 333,000 |
1990/07/02 | 1,070 | 1,090 | 1,060 | 1,090 | 224,000 |
1990/06/29 | 1,070 | 1,070 | 1,050 | 1,050 | 179,000 |
1990/06/28 | 1,050 | 1,060 | 1,000 | 1,050 | 120,000 |
1990/06/27 | 1,040 | 1,060 | 1,020 | 1,060 | 316,000 |
1990/06/26 | 990 | 1,020 | 990 | 1,020 | 262,000 |
1990/06/25 | 1,030 | 1,030 | 1,000 | 1,000 | 176,000 |
1990/06/22 | 1,030 | 1,040 | 1,020 | 1,040 | 98,000 |
1990/06/21 | 1,050 | 1,060 | 1,010 | 1,050 | 208,000 |
1990/06/20 | 1,060 | 1,060 | 1,020 | 1,050 | 132,000 |
1990/06/19 | 1,060 | 1,060 | 1,010 | 1,060 | 122,000 |
1990/06/18 | 1,030 | 1,070 | 1,030 | 1,040 | 56,000 |
1990/06/15 | 1,060 | 1,070 | 1,030 | 1,030 | 140,000 |
1990/06/14 | 1,050 | 1,070 | 1,020 | 1,060 | 290,000 |
1990/06/13 | 1,060 | 1,060 | 1,000 | 1,050 | 210,000 |
1990/06/12 | 1,040 | 1,060 | 1,020 | 1,040 | 242,000 |
1990/06/11 | 1,080 | 1,080 | 1,050 | 1,050 | 185,000 |
1990/06/08 | 1,110 | 1,110 | 1,070 | 1,070 | 405,000 |
1990/06/07 | 1,060 | 1,090 | 1,060 | 1,090 | 278,000 |
1990/06/06 | 1,080 | 1,080 | 1,060 | 1,060 | 122,000 |
1990/06/05 | 1,100 | 1,100 | 1,080 | 1,080 | 164,000 |
1990/06/04 | 1,100 | 1,100 | 1,080 | 1,090 | 279,000 |
1990/06/01 | 1,090 | 1,090 | 1,060 | 1,080 | 226,000 |
1990/05/31 | 1,090 | 1,090 | 1,050 | 1,080 | 148,000 |
1990/05/30 | 1,060 | 1,100 | 1,060 | 1,090 | 274,000 |
1990/05/29 | 1,100 | 1,100 | 1,070 | 1,070 | 314,000 |
1990/05/28 | 1,090 | 1,100 | 1,080 | 1,080 | 520,000 |
1990/05/25 | 1,030 | 1,060 | 1,030 | 1,050 | 452,000 |
1990/05/24 | 1,030 | 1,030 | 1,020 | 1,030 | 133,000 |
1990/05/23 | 1,040 | 1,040 | 1,020 | 1,030 | 276,000 |
1990/05/22 | 1,020 | 1,040 | 1,020 | 1,020 | 254,000 |
1990/05/21 | 1,040 | 1,040 | 1,000 | 1,020 | 138,000 |
1990/05/18 | 1,050 | 1,050 | 1,030 | 1,040 | 145,000 |
1990/05/17 | 1,050 | 1,050 | 1,040 | 1,050 | 187,000 |
1990/05/16 | 1,050 | 1,060 | 1,050 | 1,060 | 399,000 |
1990/05/15 | 1,050 | 1,070 | 1,040 | 1,050 | 442,000 |
1990/05/14 | 1,060 | 1,060 | 1,040 | 1,050 | 188,000 |
1990/05/11 | 1,050 | 1,050 | 1,020 | 1,040 | 229,000 |
1990/05/10 | 1,030 | 1,070 | 1,030 | 1,030 | 309,000 |
1990/05/09 | 1,030 | 1,030 | 1,010 | 1,020 | 152,000 |
1990/05/08 | 1,020 | 1,020 | 990 | 1,010 | 242,000 |
1990/05/07 | 987 | 1,030 | 980 | 1,030 | 366,000 |
1990/05/02 | 940 | 969 | 940 | 967 | 163,000 |
1990/05/01 | 931 | 940 | 929 | 930 | 173,000 |
1990/04/27 | 931 | 950 | 931 | 931 | 131,000 |
1990/04/26 | 950 | 950 | 930 | 931 | 174,000 |
1990/04/25 | 950 | 950 | 930 | 950 | 126,000 |
1990/04/24 | 930 | 950 | 925 | 950 | 186,000 |
1990/04/23 | 975 | 975 | 940 | 950 | 111,000 |
1990/04/20 | 1,000 | 1,010 | 975 | 975 | 141,000 |
1990/04/19 | 970 | 1,000 | 961 | 997 | 214,000 |
1990/04/18 | 930 | 948 | 929 | 948 | 255,000 |
1990/04/17 | 960 | 970 | 943 | 950 | 147,000 |
1990/04/16 | 970 | 970 | 945 | 970 | 150,000 |
1990/04/13 | 980 | 1,030 | 980 | 1,000 | 118,000 |
1990/04/12 | 981 | 1,060 | 980 | 1,040 | 224,000 |
1990/04/11 | 1,010 | 1,030 | 990 | 991 | 151,000 |
1990/04/10 | 1,000 | 1,050 | 1,000 | 1,010 | 125,000 |
1990/04/09 | 1,020 | 1,100 | 1,010 | 1,060 | 157,000 |
1990/04/06 | 970 | 1,010 | 949 | 1,010 | 269,000 |
1990/04/05 | 899 | 940 | 899 | 940 | 299,000 |
1990/04/04 | 980 | 1,010 | 955 | 989 | 358,000 |
1990/04/03 | 950 | 990 | 930 | 990 | 410,000 |
1990/04/02 | 970 | 1,000 | 960 | 960 | 308,000 |
1990/03/30 | 1,100 | 1,120 | 1,060 | 1,060 | 103,000 |
1990/03/29 | 1,090 | 1,160 | 1,090 | 1,160 | 211,000 |
1990/03/28 | 1,140 | 1,160 | 1,110 | 1,150 | 203,000 |
1990/03/27 | 1,110 | 1,170 | 1,110 | 1,160 | 250,000 |
1990/03/26 | 1,130 | 1,170 | 1,110 | 1,170 | 438,000 |
1990/03/23 | 1,150 | 1,150 | 1,090 | 1,130 | 359,000 |
1990/03/22 | 1,030 | 1,170 | 1,030 | 1,170 | 390,000 |
1990/03/20 | 1,180 | 1,220 | 1,160 | 1,170 | 442,000 |
1990/03/19 | 1,200 | 1,230 | 1,190 | 1,200 | 274,000 |
1990/03/16 | 1,210 | 1,240 | 1,210 | 1,220 | 275,000 |
1990/03/15 | 1,200 | 1,220 | 1,200 | 1,220 | 134,000 |
1990/03/14 | 1,170 | 1,200 | 1,160 | 1,160 | 226,000 |
1990/03/13 | 1,220 | 1,230 | 1,180 | 1,180 | 124,000 |
1990/03/12 | 1,230 | 1,250 | 1,220 | 1,240 | 155,000 |
1990/03/09 | 1,250 | 1,260 | 1,230 | 1,240 | 524,000 |
1990/03/08 | 1,230 | 1,260 | 1,210 | 1,260 | 421,000 |
1990/03/07 | 1,250 | 1,250 | 1,210 | 1,220 | 205,000 |
1990/03/06 | 1,260 | 1,260 | 1,230 | 1,230 | 416,000 |
1990/03/05 | 1,230 | 1,250 | 1,220 | 1,250 | 220,000 |
1990/03/02 | 1,210 | 1,240 | 1,200 | 1,210 | 372,000 |
1990/03/01 | 1,220 | 1,230 | 1,200 | 1,200 | 366,000 |
1990/02/28 | 1,240 | 1,250 | 1,210 | 1,220 | 361,000 |
1990/02/27 | 1,200 | 1,210 | 1,150 | 1,200 | 278,000 |
1990/02/26 | 1,170 | 1,170 | 1,100 | 1,140 | 188,000 |
1990/02/23 | 1,170 | 1,220 | 1,160 | 1,220 | 178,000 |
1990/02/22 | 1,190 | 1,220 | 1,150 | 1,220 | 213,000 |
1990/02/21 | 1,230 | 1,240 | 1,150 | 1,160 | 301,000 |
1990/02/20 | 1,230 | 1,230 | 1,210 | 1,230 | 143,000 |
1990/02/19 | 1,230 | 1,230 | 1,220 | 1,230 | 169,000 |
1990/02/16 | 1,230 | 1,230 | 1,220 | 1,230 | 152,000 |
1990/02/15 | 1,240 | 1,250 | 1,220 | 1,230 | 231,000 |
1990/02/14 | 1,220 | 1,230 | 1,210 | 1,220 | 41,000 |
1990/02/13 | 1,230 | 1,240 | 1,220 | 1,230 | 158,000 |
1990/02/09 | 1,240 | 1,240 | 1,210 | 1,220 | 157,000 |
1990/02/08 | 1,180 | 1,200 | 1,170 | 1,200 | 224,000 |
1990/02/07 | 1,170 | 1,190 | 1,150 | 1,180 | 212,000 |
1990/02/06 | 1,190 | 1,190 | 1,170 | 1,170 | 258,000 |
1990/02/05 | 1,200 | 1,200 | 1,180 | 1,190 | 190,000 |
1990/02/02 | 1,220 | 1,230 | 1,200 | 1,200 | 358,000 |
1990/02/01 | 1,160 | 1,180 | 1,160 | 1,180 | 213,000 |
1990/01/31 | 1,170 | 1,180 | 1,150 | 1,160 | 157,000 |
1990/01/30 | 1,200 | 1,200 | 1,180 | 1,190 | 140,000 |
1990/01/29 | 1,170 | 1,180 | 1,160 | 1,180 | 170,000 |
1990/01/26 | 1,150 | 1,190 | 1,150 | 1,190 | 192,000 |
1990/01/25 | 1,180 | 1,180 | 1,150 | 1,150 | 227,000 |
1990/01/24 | 1,170 | 1,180 | 1,150 | 1,160 | 268,000 |
1990/01/23 | 1,170 | 1,190 | 1,160 | 1,190 | 309,000 |
1990/01/22 | 1,140 | 1,190 | 1,140 | 1,190 | 225,000 |
1990/01/19 | 1,120 | 1,170 | 1,120 | 1,160 | 329,000 |
1990/01/18 | 1,180 | 1,180 | 1,150 | 1,160 | 252,000 |
1990/01/17 | 1,200 | 1,200 | 1,170 | 1,180 | 288,000 |
1990/01/16 | 1,150 | 1,180 | 1,150 | 1,170 | 319,000 |
1990/01/12 | 1,230 | 1,230 | 1,210 | 1,210 | 142,000 |
1990/01/11 | 1,270 | 1,270 | 1,220 | 1,250 | 241,000 |
1990/01/10 | 1,280 | 1,280 | 1,270 | 1,270 | 129,000 |
1990/01/09 | 1,280 | 1,280 | 1,270 | 1,280 | 239,000 |
1990/01/08 | 1,300 | 1,300 | 1,280 | 1,280 | 380,000 |
1990/01/05 | 1,290 | 1,290 | 1,260 | 1,260 | 154,000 |
1990/01/04 | 1,260 | 1,280 | 1,260 | 1,270 | 80,000 |