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 |
---|---|---|---|---|---|
1992/12/30 | 618 | 618 | 607 | 607 | 157,000 |
1992/12/29 | 618 | 628 | 618 | 620 | 143,000 |
1992/12/28 | 626 | 626 | 608 | 608 | 201,000 |
1992/12/25 | 640 | 640 | 626 | 626 | 81,000 |
1992/12/24 | 640 | 646 | 639 | 640 | 182,000 |
1992/12/22 | 640 | 642 | 636 | 642 | 221,000 |
1992/12/21 | 641 | 641 | 632 | 640 | 247,000 |
1992/12/18 | 627 | 638 | 625 | 631 | 247,000 |
1992/12/17 | 615 | 628 | 615 | 625 | 280,000 |
1992/12/16 | 612 | 616 | 608 | 608 | 306,000 |
1992/12/15 | 610 | 615 | 606 | 612 | 259,000 |
1992/12/14 | 620 | 623 | 611 | 612 | 114,000 |
1992/12/11 | 629 | 634 | 622 | 623 | 1,201,000 |
1992/12/10 | 639 | 643 | 630 | 630 | 201,000 |
1992/12/09 | 639 | 639 | 636 | 638 | 106,000 |
1992/12/08 | 639 | 640 | 633 | 634 | 188,000 |
1992/12/07 | 634 | 634 | 623 | 633 | 79,000 |
1992/12/04 | 635 | 639 | 629 | 636 | 92,000 |
1992/12/03 | 640 | 645 | 635 | 635 | 133,000 |
1992/12/02 | 644 | 644 | 633 | 640 | 85,000 |
1992/12/01 | 642 | 649 | 640 | 640 | 275,000 |
1992/11/30 | 640 | 645 | 633 | 645 | 271,000 |
1992/11/27 | 631 | 639 | 627 | 639 | 167,000 |
1992/11/26 | 623 | 635 | 621 | 632 | 389,000 |
1992/11/25 | 623 | 629 | 620 | 623 | 240,000 |
1992/11/24 | 615 | 630 | 614 | 623 | 314,000 |
1992/11/20 | 599 | 613 | 591 | 600 | 385,000 |
1992/11/19 | 600 | 608 | 590 | 590 | 440,000 |
1992/11/18 | 557 | 605 | 556 | 605 | 374,000 |
1992/11/17 | 568 | 568 | 555 | 555 | 281,000 |
1992/11/16 | 561 | 570 | 560 | 568 | 177,000 |
1992/11/13 | 565 | 565 | 555 | 555 | 872,000 |
1992/11/12 | 566 | 570 | 555 | 555 | 265,000 |
1992/11/11 | 577 | 577 | 561 | 562 | 201,000 |
1992/11/10 | 583 | 586 | 570 | 570 | 231,000 |
1992/11/09 | 606 | 606 | 587 | 587 | 185,000 |
1992/11/06 | 616 | 620 | 606 | 610 | 322,000 |
1992/11/05 | 623 | 623 | 610 | 612 | 154,000 |
1992/11/04 | 618 | 628 | 611 | 628 | 138,000 |
1992/11/02 | 601 | 618 | 597 | 618 | 127,000 |
1992/10/30 | 618 | 618 | 603 | 608 | 157,000 |
1992/10/29 | 625 | 625 | 616 | 616 | 139,000 |
1992/10/28 | 630 | 636 | 624 | 628 | 215,000 |
1992/10/27 | 628 | 628 | 622 | 626 | 123,000 |
1992/10/26 | 633 | 633 | 627 | 630 | 206,000 |
1992/10/23 | 636 | 640 | 632 | 634 | 227,000 |
1992/10/22 | 648 | 648 | 626 | 626 | 546,000 |
1992/10/21 | 657 | 657 | 642 | 642 | 354,000 |
1992/10/20 | 673 | 673 | 656 | 656 | 446,000 |
1992/10/19 | 670 | 677 | 645 | 659 | 276,000 |
1992/10/16 | 694 | 698 | 685 | 688 | 249,000 |
1992/10/15 | 675 | 696 | 670 | 695 | 184,000 |
1992/10/14 | 698 | 700 | 678 | 678 | 281,000 |
1992/10/13 | 679 | 686 | 671 | 685 | 270,000 |
1992/10/12 | 654 | 669 | 650 | 669 | 147,000 |
1992/10/09 | 670 | 670 | 641 | 645 | 1,406,000 |
1992/10/08 | 650 | 680 | 640 | 680 | 199,000 |
1992/10/07 | 677 | 678 | 636 | 640 | 240,000 |
1992/10/06 | 659 | 675 | 640 | 660 | 273,000 |
1992/10/05 | 651 | 666 | 650 | 660 | 216,000 |
1992/10/02 | 675 | 678 | 658 | 658 | 240,000 |
1992/10/01 | 671 | 690 | 658 | 668 | 306,000 |
1992/09/30 | 710 | 710 | 673 | 681 | 269,000 |
1992/09/29 | 700 | 700 | 683 | 693 | 169,000 |
1992/09/28 | 708 | 720 | 692 | 692 | 199,000 |
1992/09/25 | 729 | 739 | 728 | 728 | 176,000 |
1992/09/24 | 742 | 749 | 736 | 746 | 325,000 |
1992/09/22 | 700 | 740 | 692 | 722 | 304,000 |
1992/09/21 | 720 | 734 | 700 | 700 | 350,000 |
1992/09/18 | 700 | 701 | 691 | 700 | 216,000 |
1992/09/17 | 694 | 720 | 692 | 720 | 210,000 |
1992/09/16 | 694 | 720 | 690 | 695 | 196,000 |
1992/09/14 | 717 | 726 | 697 | 724 | 195,000 |
1992/09/11 | 726 | 740 | 691 | 697 | 1,352,000 |
1992/09/10 | 739 | 759 | 731 | 736 | 562,000 |
1992/09/09 | 710 | 740 | 708 | 739 | 312,000 |
1992/09/08 | 725 | 725 | 709 | 710 | 404,000 |
1992/09/07 | 715 | 735 | 695 | 695 | 244,000 |
1992/09/04 | 723 | 730 | 709 | 710 | 476,000 |
1992/09/03 | 677 | 710 | 658 | 703 | 348,000 |
1992/09/02 | 695 | 695 | 670 | 675 | 124,000 |
1992/09/01 | 708 | 715 | 683 | 699 | 300,000 |
1992/08/31 | 710 | 720 | 702 | 718 | 587,000 |
1992/08/28 | 678 | 728 | 678 | 718 | 1,006,000 |
1992/08/27 | 650 | 705 | 650 | 695 | 552,000 |
1992/08/26 | 615 | 637 | 604 | 637 | 313,000 |
1992/08/25 | 617 | 651 | 615 | 615 | 471,000 |
1992/08/24 | 610 | 666 | 590 | 615 | 947,000 |
1992/08/21 | 563 | 618 | 550 | 618 | 498,000 |
1992/08/20 | 525 | 561 | 521 | 543 | 512,000 |
1992/08/19 | 530 | 530 | 520 | 520 | 232,000 |
1992/08/18 | 545 | 545 | 523 | 523 | 215,000 |
1992/08/17 | 544 | 551 | 544 | 550 | 185,000 |
1992/08/14 | 530 | 548 | 529 | 540 | 568,000 |
1992/08/13 | 535 | 542 | 530 | 540 | 193,000 |
1992/08/12 | 549 | 557 | 530 | 542 | 295,000 |
1992/08/11 | 573 | 575 | 536 | 549 | 184,000 |
1992/08/10 | 576 | 576 | 554 | 569 | 354,000 |
1992/08/07 | 611 | 611 | 576 | 576 | 256,000 |
1992/08/06 | 610 | 615 | 595 | 612 | 327,000 |
1992/08/05 | 608 | 616 | 601 | 609 | 190,000 |
1992/08/04 | 603 | 613 | 598 | 598 | 163,000 |
1992/08/03 | 613 | 614 | 603 | 613 | 129,000 |
1992/07/31 | 574 | 618 | 574 | 615 | 247,000 |
1992/07/30 | 562 | 577 | 560 | 574 | 184,000 |
1992/07/29 | 580 | 580 | 555 | 557 | 300,000 |
1992/07/28 | 570 | 574 | 551 | 567 | 191,000 |
1992/07/27 | 595 | 620 | 548 | 560 | 413,000 |
1992/07/24 | 611 | 619 | 580 | 593 | 384,000 |
1992/07/23 | 585 | 617 | 585 | 611 | 169,000 |
1992/07/22 | 617 | 617 | 581 | 603 | 404,000 |
1992/07/21 | 624 | 638 | 601 | 615 | 536,000 |
1992/07/20 | 670 | 670 | 634 | 634 | 269,000 |
1992/07/17 | 680 | 685 | 673 | 673 | 199,000 |
1992/07/16 | 685 | 697 | 678 | 697 | 107,000 |
1992/07/15 | 700 | 714 | 695 | 705 | 164,000 |
1992/07/14 | 695 | 710 | 690 | 696 | 244,000 |
1992/07/13 | 689 | 710 | 689 | 705 | 333,000 |
1992/07/10 | 696 | 696 | 686 | 693 | 694,000 |
1992/07/09 | 669 | 683 | 667 | 678 | 268,000 |
1992/07/08 | 665 | 665 | 646 | 659 | 329,000 |
1992/07/07 | 680 | 680 | 665 | 669 | 191,000 |
1992/07/06 | 690 | 697 | 680 | 680 | 222,000 |
1992/07/03 | 687 | 699 | 686 | 688 | 204,000 |
1992/07/02 | 674 | 686 | 670 | 686 | 247,000 |
1992/07/01 | 668 | 670 | 637 | 670 | 474,000 |
1992/06/30 | 683 | 683 | 666 | 675 | 468,000 |
1992/06/29 | 690 | 690 | 672 | 673 | 241,000 |
1992/06/26 | 700 | 709 | 690 | 691 | 450,000 |
1992/06/25 | 698 | 705 | 686 | 695 | 237,000 |
1992/06/24 | 710 | 721 | 699 | 699 | 369,000 |
1992/06/23 | 719 | 722 | 701 | 715 | 310,000 |
1992/06/22 | 762 | 762 | 722 | 722 | 433,000 |
1992/06/19 | 729 | 752 | 720 | 752 | 197,000 |
1992/06/18 | 720 | 732 | 717 | 721 | 486,000 |
1992/06/17 | 751 | 763 | 734 | 736 | 494,000 |
1992/06/16 | 761 | 775 | 752 | 770 | 306,000 |
1992/06/15 | 775 | 783 | 760 | 763 | 275,000 |
1992/06/12 | 818 | 840 | 785 | 785 | 2,432,000 |
1992/06/11 | 810 | 828 | 806 | 828 | 328,000 |
1992/06/10 | 795 | 820 | 795 | 815 | 528,000 |
1992/06/09 | 761 | 792 | 761 | 792 | 221,000 |
1992/06/08 | 787 | 787 | 765 | 780 | 370,000 |
1992/06/05 | 786 | 790 | 785 | 787 | 141,000 |
1992/06/04 | 796 | 800 | 787 | 799 | 172,000 |
1992/06/03 | 790 | 807 | 790 | 800 | 344,000 |
1992/06/02 | 801 | 801 | 771 | 783 | 402,000 |
1992/06/01 | 790 | 809 | 780 | 800 | 226,000 |
1992/05/29 | 777 | 798 | 777 | 796 | 108,000 |
1992/05/28 | 768 | 775 | 761 | 770 | 177,000 |
1992/05/27 | 780 | 790 | 761 | 776 | 412,000 |
1992/05/26 | 795 | 800 | 791 | 791 | 217,000 |
1992/05/25 | 800 | 805 | 791 | 805 | 301,000 |
1992/05/22 | 805 | 826 | 804 | 805 | 1,090,000 |
1992/05/21 | 789 | 795 | 784 | 795 | 139,000 |
1992/05/20 | 805 | 805 | 790 | 791 | 240,000 |
1992/05/19 | 792 | 810 | 775 | 807 | 182,000 |
1992/05/18 | 785 | 785 | 765 | 782 | 106,000 |
1992/05/15 | 790 | 791 | 765 | 765 | 309,000 |
1992/05/14 | 810 | 812 | 797 | 810 | 500,000 |
1992/05/13 | 787 | 800 | 783 | 790 | 230,000 |
1992/05/12 | 788 | 795 | 785 | 786 | 361,000 |
1992/05/11 | 769 | 790 | 769 | 778 | 254,000 |
1992/05/08 | 765 | 780 | 765 | 765 | 415,000 |
1992/05/07 | 760 | 785 | 760 | 785 | 354,000 |
1992/05/06 | 751 | 779 | 750 | 777 | 170,000 |
1992/05/01 | 770 | 774 | 751 | 752 | 274,000 |
1992/04/30 | 768 | 771 | 759 | 770 | 235,000 |
1992/04/28 | 762 | 770 | 752 | 768 | 203,000 |
1992/04/27 | 770 | 771 | 752 | 762 | 164,000 |
1992/04/24 | 776 | 776 | 760 | 770 | 412,000 |
1992/04/23 | 760 | 773 | 751 | 765 | 306,000 |
1992/04/22 | 770 | 773 | 741 | 760 | 444,000 |
1992/04/21 | 776 | 788 | 761 | 761 | 443,000 |
1992/04/20 | 795 | 800 | 773 | 783 | 418,000 |
1992/04/17 | 808 | 817 | 796 | 801 | 405,000 |
1992/04/16 | 820 | 823 | 806 | 819 | 412,000 |
1992/04/15 | 820 | 833 | 815 | 823 | 840,000 |
1992/04/14 | 794 | 820 | 781 | 810 | 348,000 |
1992/04/13 | 840 | 845 | 795 | 801 | 433,000 |
1992/04/10 | 816 | 840 | 810 | 835 | 545,000 |
1992/04/09 | 803 | 830 | 756 | 766 | 800,000 |
1992/04/08 | 813 | 830 | 800 | 813 | 419,000 |
1992/04/07 | 839 | 842 | 828 | 837 | 310,000 |
1992/04/06 | 846 | 848 | 828 | 840 | 232,000 |
1992/04/03 | 846 | 850 | 817 | 848 | 324,000 |
1992/04/02 | 835 | 857 | 812 | 840 | 462,000 |
1992/04/01 | 864 | 875 | 826 | 832 | 395,000 |
1992/03/31 | 879 | 890 | 872 | 872 | 394,000 |
1992/03/30 | 875 | 884 | 860 | 875 | 253,000 |
1992/03/27 | 873 | 880 | 864 | 875 | 433,000 |
1992/03/26 | 890 | 898 | 870 | 885 | 225,000 |
1992/03/25 | 868 | 896 | 868 | 892 | 484,000 |
1992/03/24 | 882 | 888 | 874 | 876 | 273,000 |
1992/03/23 | 881 | 881 | 870 | 881 | 368,000 |
1992/03/19 | 848 | 880 | 845 | 865 | 356,000 |
1992/03/18 | 856 | 856 | 837 | 840 | 2,312,000 |
1992/03/17 | 850 | 860 | 845 | 860 | 2,308,000 |
1992/03/16 | 865 | 865 | 836 | 845 | 268,000 |
1992/03/13 | 865 | 899 | 858 | 865 | 2,120,000 |
1992/03/12 | 843 | 875 | 836 | 875 | 530,000 |
1992/03/11 | 850 | 851 | 835 | 843 | 79,000 |
1992/03/10 | 849 | 849 | 841 | 849 | 109,000 |
1992/03/09 | 865 | 865 | 844 | 850 | 147,000 |
1992/03/06 | 815 | 861 | 815 | 858 | 516,000 |
1992/03/05 | 808 | 817 | 808 | 811 | 218,000 |
1992/03/04 | 823 | 838 | 805 | 805 | 254,000 |
1992/03/03 | 835 | 845 | 831 | 843 | 126,000 |
1992/03/02 | 839 | 840 | 830 | 840 | 89,000 |
1992/02/28 | 845 | 853 | 836 | 845 | 158,000 |
1992/02/27 | 841 | 842 | 830 | 830 | 207,000 |
1992/02/26 | 820 | 838 | 820 | 834 | 197,000 |
1992/02/25 | 820 | 830 | 817 | 828 | 103,000 |
1992/02/24 | 838 | 838 | 816 | 830 | 106,000 |
1992/02/21 | 833 | 834 | 815 | 833 | 223,000 |
1992/02/20 | 820 | 824 | 812 | 813 | 256,000 |
1992/02/19 | 820 | 828 | 818 | 820 | 214,000 |
1992/02/18 | 838 | 840 | 822 | 830 | 85,000 |
1992/02/17 | 830 | 841 | 820 | 839 | 135,000 |
1992/02/14 | 842 | 843 | 820 | 820 | 242,000 |
1992/02/13 | 835 | 842 | 831 | 842 | 225,000 |
1992/02/12 | 841 | 841 | 835 | 835 | 95,000 |
1992/02/10 | 849 | 864 | 841 | 850 | 152,000 |
1992/02/07 | 879 | 879 | 867 | 869 | 259,000 |
1992/02/06 | 865 | 880 | 861 | 879 | 232,000 |
1992/02/05 | 844 | 855 | 843 | 849 | 273,000 |
1992/02/04 | 852 | 863 | 850 | 850 | 172,000 |
1992/02/03 | 882 | 882 | 859 | 870 | 262,000 |
1992/01/31 | 850 | 899 | 841 | 872 | 299,000 |
1992/01/30 | 825 | 843 | 820 | 836 | 223,000 |
1992/01/29 | 823 | 844 | 821 | 823 | 120,000 |
1992/01/28 | 808 | 820 | 808 | 818 | 216,000 |
1992/01/27 | 820 | 820 | 809 | 809 | 252,000 |
1992/01/24 | 823 | 832 | 817 | 820 | 152,000 |
1992/01/23 | 851 | 860 | 833 | 833 | 272,000 |
1992/01/22 | 825 | 854 | 825 | 850 | 374,000 |
1992/01/21 | 820 | 832 | 810 | 820 | 326,000 |
1992/01/20 | 858 | 858 | 809 | 819 | 361,000 |
1992/01/17 | 858 | 864 | 837 | 848 | 1,920,000 |
1992/01/16 | 879 | 885 | 855 | 857 | 1,953,000 |
1992/01/14 | 863 | 880 | 860 | 869 | 491,000 |
1992/01/13 | 880 | 882 | 872 | 873 | 535,000 |
1992/01/10 | 912 | 916 | 883 | 890 | 873,000 |
1992/01/09 | 922 | 945 | 896 | 929 | 1,497,000 |
1992/01/08 | 969 | 973 | 910 | 919 | 1,667,000 |
1992/01/07 | 975 | 992 | 961 | 961 | 3,139,000 |
1992/01/06 | 940 | 985 | 931 | 976 | 1,667,000 |