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 |
---|---|---|---|---|---|
1991/12/30 | 889 | 910 | 885 | 895 | 394,000 |
1991/12/27 | 900 | 921 | 870 | 871 | 1,143,000 |
1991/12/26 | 840 | 900 | 820 | 891 | 1,228,000 |
1991/12/25 | 820 | 853 | 812 | 850 | 310,000 |
1991/12/24 | 822 | 830 | 812 | 820 | 226,000 |
1991/12/20 | 816 | 823 | 812 | 812 | 276,000 |
1991/12/19 | 812 | 815 | 811 | 812 | 422,000 |
1991/12/18 | 815 | 823 | 812 | 820 | 144,000 |
1991/12/17 | 825 | 831 | 820 | 828 | 401,000 |
1991/12/16 | 820 | 840 | 820 | 823 | 262,000 |
1991/12/13 | 848 | 848 | 819 | 848 | 1,593,000 |
1991/12/12 | 812 | 831 | 802 | 808 | 435,000 |
1991/12/11 | 803 | 803 | 782 | 792 | 717,000 |
1991/12/10 | 827 | 834 | 813 | 813 | 443,000 |
1991/12/09 | 839 | 849 | 837 | 837 | 107,000 |
1991/12/06 | 860 | 860 | 842 | 848 | 295,000 |
1991/12/05 | 854 | 863 | 847 | 850 | 283,000 |
1991/12/04 | 838 | 870 | 830 | 864 | 569,000 |
1991/12/03 | 818 | 846 | 810 | 828 | 703,000 |
1991/12/02 | 817 | 820 | 808 | 817 | 335,000 |
1991/11/29 | 825 | 830 | 820 | 823 | 338,000 |
1991/11/28 | 816 | 825 | 815 | 816 | 279,000 |
1991/11/27 | 823 | 828 | 811 | 815 | 225,000 |
1991/11/26 | 810 | 814 | 801 | 805 | 278,000 |
1991/11/25 | 812 | 812 | 798 | 800 | 158,000 |
1991/11/22 | 825 | 836 | 798 | 816 | 176,000 |
1991/11/21 | 853 | 853 | 822 | 822 | 156,000 |
1991/11/20 | 811 | 845 | 811 | 834 | 175,000 |
1991/11/19 | 828 | 828 | 811 | 811 | 289,000 |
1991/11/18 | 819 | 828 | 815 | 821 | 286,000 |
1991/11/15 | 857 | 860 | 837 | 837 | 314,000 |
1991/11/14 | 870 | 870 | 850 | 858 | 165,000 |
1991/11/13 | 890 | 890 | 860 | 860 | 270,000 |
1991/11/12 | 881 | 890 | 881 | 890 | 176,000 |
1991/11/11 | 892 | 892 | 880 | 881 | 195,000 |
1991/11/08 | 895 | 895 | 882 | 882 | 378,000 |
1991/11/07 | 880 | 894 | 875 | 875 | 514,000 |
1991/11/06 | 897 | 897 | 878 | 878 | 205,000 |
1991/11/05 | 888 | 898 | 888 | 897 | 79,000 |
1991/11/01 | 901 | 901 | 891 | 894 | 273,000 |
1991/10/31 | 890 | 905 | 890 | 905 | 462,000 |
1991/10/30 | 903 | 909 | 895 | 895 | 456,000 |
1991/10/29 | 900 | 916 | 900 | 903 | 511,000 |
1991/10/28 | 909 | 909 | 892 | 893 | 287,000 |
1991/10/25 | 903 | 909 | 887 | 909 | 677,000 |
1991/10/24 | 941 | 944 | 913 | 913 | 1,037,000 |
1991/10/23 | 930 | 950 | 925 | 948 | 1,295,000 |
1991/10/22 | 899 | 940 | 896 | 925 | 1,980,000 |
1991/10/21 | 884 | 910 | 884 | 904 | 956,000 |
1991/10/18 | 869 | 884 | 869 | 884 | 640,000 |
1991/10/17 | 870 | 884 | 868 | 868 | 461,000 |
1991/10/16 | 878 | 884 | 869 | 879 | 174,000 |
1991/10/15 | 859 | 890 | 859 | 884 | 254,000 |
1991/10/14 | 870 | 875 | 856 | 856 | 422,000 |
1991/10/11 | 870 | 880 | 870 | 871 | 348,000 |
1991/10/09 | 878 | 883 | 868 | 868 | 268,000 |
1991/10/08 | 870 | 890 | 866 | 883 | 591,000 |
1991/10/07 | 856 | 882 | 856 | 871 | 479,000 |
1991/10/04 | 873 | 882 | 856 | 876 | 322,000 |
1991/10/03 | 857 | 897 | 851 | 883 | 661,000 |
1991/10/02 | 850 | 869 | 850 | 867 | 492,000 |
1991/10/01 | 810 | 870 | 810 | 860 | 1,034,000 |
1991/09/30 | 821 | 825 | 802 | 819 | 220,000 |
1991/09/27 | 800 | 823 | 800 | 820 | 596,000 |
1991/09/26 | 763 | 800 | 760 | 797 | 452,000 |
1991/09/25 | 753 | 763 | 753 | 757 | 291,000 |
1991/09/24 | 753 | 753 | 730 | 743 | 308,000 |
1991/09/20 | 730 | 730 | 711 | 723 | 279,000 |
1991/09/19 | 748 | 750 | 720 | 720 | 228,000 |
1991/09/18 | 750 | 750 | 740 | 740 | 312,000 |
1991/09/17 | 748 | 758 | 734 | 740 | 271,000 |
1991/09/13 | 724 | 730 | 710 | 728 | 2,431,000 |
1991/09/12 | 720 | 727 | 705 | 725 | 268,000 |
1991/09/11 | 710 | 710 | 698 | 705 | 225,000 |
1991/09/10 | 709 | 710 | 682 | 700 | 243,000 |
1991/09/09 | 720 | 720 | 702 | 710 | 249,000 |
1991/09/06 | 688 | 714 | 684 | 691 | 431,000 |
1991/09/05 | 657 | 683 | 655 | 679 | 307,000 |
1991/09/04 | 665 | 665 | 646 | 657 | 236,000 |
1991/09/03 | 676 | 676 | 656 | 665 | 90,000 |
1991/09/02 | 660 | 672 | 660 | 672 | 208,000 |
1991/08/30 | 659 | 659 | 649 | 659 | 140,000 |
1991/08/29 | 645 | 670 | 645 | 649 | 103,000 |
1991/08/28 | 645 | 651 | 630 | 635 | 225,000 |
1991/08/27 | 640 | 645 | 636 | 645 | 116,000 |
1991/08/26 | 655 | 656 | 635 | 636 | 241,000 |
1991/08/23 | 675 | 675 | 654 | 655 | 230,000 |
1991/08/22 | 690 | 690 | 675 | 680 | 368,000 |
1991/08/21 | 660 | 685 | 660 | 662 | 270,000 |
1991/08/20 | 679 | 686 | 652 | 670 | 418,000 |
1991/08/19 | 703 | 705 | 678 | 679 | 339,000 |
1991/08/16 | 705 | 715 | 700 | 705 | 341,000 |
1991/08/15 | 723 | 723 | 701 | 701 | 325,000 |
1991/08/14 | 723 | 723 | 713 | 723 | 136,000 |
1991/08/13 | 717 | 727 | 710 | 719 | 116,000 |
1991/08/12 | 730 | 730 | 715 | 717 | 150,000 |
1991/08/09 | 730 | 730 | 715 | 730 | 167,000 |
1991/08/08 | 740 | 740 | 730 | 737 | 162,000 |
1991/08/07 | 745 | 745 | 730 | 737 | 167,000 |
1991/08/06 | 748 | 748 | 733 | 740 | 204,000 |
1991/08/05 | 755 | 755 | 738 | 748 | 151,000 |
1991/08/02 | 744 | 744 | 732 | 739 | 237,000 |
1991/08/01 | 733 | 744 | 733 | 744 | 149,000 |
1991/07/31 | 746 | 746 | 736 | 740 | 152,000 |
1991/07/30 | 721 | 746 | 711 | 735 | 332,000 |
1991/07/29 | 706 | 716 | 703 | 711 | 160,000 |
1991/07/26 | 686 | 706 | 681 | 703 | 229,000 |
1991/07/25 | 694 | 700 | 694 | 696 | 155,000 |
1991/07/24 | 691 | 695 | 691 | 695 | 286,000 |
1991/07/23 | 700 | 705 | 690 | 691 | 149,000 |
1991/07/22 | 713 | 713 | 700 | 700 | 126,000 |
1991/07/19 | 700 | 714 | 700 | 703 | 89,000 |
1991/07/18 | 717 | 721 | 679 | 709 | 142,000 |
1991/07/17 | 740 | 740 | 721 | 721 | 122,000 |
1991/07/16 | 733 | 733 | 725 | 725 | 197,000 |
1991/07/15 | 737 | 741 | 720 | 723 | 45,000 |
1991/07/12 | 719 | 719 | 709 | 717 | 142,000 |
1991/07/11 | 722 | 725 | 708 | 722 | 138,000 |
1991/07/10 | 710 | 721 | 709 | 721 | 150,000 |
1991/07/09 | 725 | 735 | 679 | 709 | 140,000 |
1991/07/08 | 759 | 759 | 735 | 735 | 245,000 |
1991/07/05 | 785 | 795 | 741 | 741 | 209,000 |
1991/07/04 | 795 | 809 | 790 | 790 | 135,000 |
1991/07/03 | 828 | 828 | 805 | 824 | 130,000 |
1991/07/02 | 830 | 840 | 828 | 828 | 175,000 |
1991/07/01 | 816 | 825 | 788 | 824 | 171,000 |
1991/06/28 | 796 | 800 | 785 | 786 | 149,000 |
1991/06/27 | 796 | 815 | 782 | 786 | 90,000 |
1991/06/26 | 827 | 830 | 816 | 816 | 136,000 |
1991/06/25 | 803 | 818 | 801 | 817 | 90,000 |
1991/06/24 | 833 | 833 | 811 | 813 | 121,000 |
1991/06/21 | 826 | 840 | 813 | 833 | 277,000 |
1991/06/20 | 830 | 832 | 812 | 832 | 242,000 |
1991/06/19 | 830 | 834 | 800 | 800 | 201,000 |
1991/06/18 | 854 | 854 | 826 | 826 | 207,000 |
1991/06/17 | 864 | 864 | 855 | 864 | 68,000 |
1991/06/14 | 875 | 875 | 845 | 864 | 1,917,000 |
1991/06/13 | 823 | 855 | 814 | 855 | 152,000 |
1991/06/12 | 863 | 864 | 822 | 822 | 91,000 |
1991/06/11 | 834 | 864 | 826 | 843 | 57,000 |
1991/06/10 | 840 | 840 | 826 | 834 | 86,000 |
1991/06/07 | 840 | 849 | 835 | 835 | 187,000 |
1991/06/06 | 868 | 868 | 840 | 840 | 96,000 |
1991/06/05 | 869 | 876 | 861 | 868 | 123,000 |
1991/06/04 | 877 | 881 | 861 | 861 | 129,000 |
1991/06/03 | 897 | 900 | 885 | 895 | 181,000 |
1991/05/31 | 892 | 892 | 882 | 892 | 218,000 |
1991/05/30 | 892 | 892 | 880 | 892 | 186,000 |
1991/05/29 | 893 | 893 | 880 | 892 | 184,000 |
1991/05/28 | 880 | 889 | 879 | 889 | 134,000 |
1991/05/27 | 886 | 886 | 865 | 870 | 140,000 |
1991/05/24 | 895 | 897 | 886 | 891 | 300,000 |
1991/05/23 | 862 | 877 | 855 | 877 | 138,000 |
1991/05/22 | 855 | 873 | 850 | 860 | 222,000 |
1991/05/21 | 855 | 858 | 844 | 858 | 193,000 |
1991/05/20 | 859 | 859 | 840 | 855 | 146,000 |
1991/05/17 | 830 | 860 | 820 | 860 | 118,000 |
1991/05/16 | 826 | 827 | 806 | 820 | 166,000 |
1991/05/15 | 820 | 827 | 816 | 816 | 278,000 |
1991/05/14 | 828 | 838 | 827 | 827 | 160,000 |
1991/05/13 | 811 | 838 | 811 | 818 | 210,000 |
1991/05/10 | 806 | 825 | 806 | 821 | 254,000 |
1991/05/09 | 845 | 850 | 826 | 826 | 218,000 |
1991/05/08 | 849 | 850 | 841 | 850 | 140,000 |
1991/05/07 | 851 | 851 | 839 | 850 | 122,000 |
1991/05/02 | 850 | 858 | 841 | 841 | 189,000 |
1991/05/01 | 850 | 852 | 840 | 850 | 228,000 |
1991/04/30 | 860 | 860 | 841 | 841 | 277,000 |
1991/04/26 | 860 | 860 | 847 | 860 | 230,000 |
1991/04/25 | 866 | 866 | 840 | 840 | 457,000 |
1991/04/24 | 870 | 878 | 855 | 870 | 280,000 |
1991/04/23 | 859 | 878 | 855 | 878 | 403,000 |
1991/04/22 | 861 | 864 | 853 | 855 | 115,000 |
1991/04/19 | 859 | 870 | 852 | 865 | 259,000 |
1991/04/18 | 871 | 871 | 850 | 859 | 182,000 |
1991/04/17 | 874 | 880 | 856 | 880 | 226,000 |
1991/04/16 | 845 | 855 | 840 | 855 | 227,000 |
1991/04/15 | 855 | 860 | 846 | 855 | 302,000 |
1991/04/12 | 850 | 855 | 845 | 845 | 172,000 |
1991/04/11 | 860 | 860 | 845 | 860 | 254,000 |
1991/04/10 | 870 | 874 | 865 | 868 | 94,000 |
1991/04/09 | 866 | 884 | 866 | 870 | 176,000 |
1991/04/08 | 900 | 905 | 883 | 886 | 96,000 |
1991/04/05 | 883 | 897 | 869 | 895 | 175,000 |
1991/04/04 | 893 | 893 | 872 | 873 | 111,000 |
1991/04/03 | 893 | 893 | 872 | 888 | 211,000 |
1991/04/02 | 874 | 886 | 868 | 876 | 151,000 |
1991/04/01 | 860 | 871 | 856 | 856 | 98,000 |
1991/03/29 | 890 | 890 | 862 | 880 | 208,000 |
1991/03/28 | 840 | 882 | 840 | 880 | 165,000 |
1991/03/27 | 870 | 885 | 856 | 856 | 139,000 |
1991/03/26 | 862 | 890 | 862 | 884 | 158,000 |
1991/03/25 | 888 | 920 | 887 | 910 | 263,000 |
1991/03/22 | 881 | 889 | 861 | 888 | 492,000 |
1991/03/20 | 913 | 913 | 880 | 890 | 333,000 |
1991/03/19 | 914 | 920 | 910 | 915 | 248,000 |
1991/03/18 | 924 | 928 | 914 | 924 | 200,000 |
1991/03/15 | 911 | 925 | 910 | 914 | 177,000 |
1991/03/14 | 920 | 920 | 910 | 915 | 124,000 |
1991/03/13 | 919 | 919 | 910 | 910 | 171,000 |
1991/03/12 | 920 | 920 | 910 | 910 | 266,000 |
1991/03/11 | 910 | 928 | 907 | 920 | 236,000 |
1991/03/08 | 930 | 930 | 910 | 910 | 1,555,000 |
1991/03/07 | 915 | 919 | 908 | 910 | 236,000 |
1991/03/06 | 910 | 919 | 907 | 918 | 287,000 |
1991/03/05 | 910 | 913 | 900 | 910 | 226,000 |
1991/03/04 | 897 | 913 | 890 | 910 | 263,000 |
1991/03/01 | 920 | 928 | 898 | 898 | 278,000 |
1991/02/28 | 911 | 928 | 911 | 928 | 292,000 |
1991/02/27 | 908 | 910 | 892 | 910 | 241,000 |
1991/02/26 | 931 | 949 | 915 | 918 | 619,000 |
1991/02/25 | 909 | 925 | 900 | 925 | 554,000 |
1991/02/22 | 926 | 930 | 880 | 880 | 653,000 |
1991/02/21 | 893 | 927 | 880 | 910 | 859,000 |
1991/02/20 | 879 | 900 | 879 | 883 | 521,000 |
1991/02/19 | 930 | 930 | 883 | 899 | 1,235,000 |
1991/02/18 | 865 | 923 | 860 | 918 | 1,187,000 |
1991/02/15 | 801 | 855 | 800 | 835 | 898,000 |
1991/02/14 | 800 | 840 | 800 | 821 | 573,000 |
1991/02/13 | 766 | 792 | 766 | 780 | 298,000 |
1991/02/12 | 762 | 789 | 762 | 766 | 511,000 |
1991/02/08 | 728 | 752 | 728 | 752 | 977,000 |
1991/02/07 | 750 | 751 | 731 | 735 | 157,000 |
1991/02/06 | 749 | 755 | 739 | 745 | 349,000 |
1991/02/05 | 735 | 745 | 735 | 745 | 119,000 |
1991/02/04 | 740 | 750 | 720 | 731 | 75,000 |
1991/02/01 | 726 | 743 | 720 | 740 | 136,000 |
1991/01/31 | 770 | 770 | 730 | 730 | 122,000 |
1991/01/30 | 745 | 758 | 745 | 754 | 163,000 |
1991/01/29 | 749 | 749 | 725 | 745 | 94,000 |
1991/01/28 | 760 | 760 | 733 | 733 | 91,000 |
1991/01/25 | 739 | 762 | 732 | 762 | 2,380,000 |
1991/01/24 | 743 | 753 | 730 | 740 | 2,313,000 |
1991/01/23 | 725 | 745 | 720 | 743 | 130,000 |
1991/01/22 | 751 | 773 | 745 | 745 | 103,000 |
1991/01/21 | 778 | 788 | 761 | 761 | 191,000 |
1991/01/18 | 795 | 815 | 758 | 795 | 479,000 |
1991/01/17 | 675 | 775 | 675 | 775 | 339,000 |
1991/01/16 | 695 | 700 | 685 | 695 | 207,000 |
1991/01/14 | 751 | 775 | 750 | 775 | 141,000 |
1991/01/11 | 770 | 791 | 752 | 780 | 320,000 |
1991/01/10 | 766 | 775 | 766 | 766 | 328,000 |
1991/01/09 | 788 | 810 | 788 | 796 | 143,000 |
1991/01/08 | 810 | 824 | 790 | 808 | 189,000 |
1991/01/07 | 842 | 850 | 830 | 850 | 99,000 |
1991/01/04 | 850 | 862 | 850 | 862 | 125,000 |