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
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

このページの先頭へ