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 |
---|---|---|---|---|---|
1993/12/30 | 584 | 596 | 584 | 596 | 46,000 |
1993/12/29 | 579 | 589 | 567 | 588 | 55,000 |
1993/12/28 | 555 | 578 | 555 | 559 | 89,000 |
1993/12/27 | 580 | 580 | 550 | 551 | 126,000 |
1993/12/24 | 591 | 591 | 580 | 585 | 184,000 |
1993/12/22 | 590 | 598 | 580 | 593 | 332,000 |
1993/12/21 | 590 | 608 | 578 | 578 | 173,000 |
1993/12/20 | 610 | 610 | 589 | 590 | 211,000 |
1993/12/17 | 601 | 601 | 595 | 600 | 171,000 |
1993/12/16 | 600 | 605 | 591 | 602 | 298,000 |
1993/12/15 | 576 | 594 | 570 | 594 | 125,000 |
1993/12/14 | 570 | 578 | 561 | 578 | 81,000 |
1993/12/13 | 574 | 590 | 553 | 560 | 183,000 |
1993/12/10 | 570 | 585 | 563 | 574 | 1,003,000 |
1993/12/09 | 569 | 579 | 568 | 570 | 274,000 |
1993/12/08 | 587 | 587 | 540 | 564 | 833,000 |
1993/12/07 | 584 | 595 | 571 | 581 | 396,000 |
1993/12/06 | 605 | 605 | 572 | 590 | 498,000 |
1993/12/03 | 568 | 610 | 561 | 607 | 423,000 |
1993/12/02 | 560 | 590 | 550 | 572 | 419,000 |
1993/12/01 | 523 | 558 | 511 | 541 | 577,000 |
1993/11/30 | 510 | 521 | 502 | 521 | 186,000 |
1993/11/29 | 503 | 503 | 491 | 502 | 272,000 |
1993/11/26 | 526 | 534 | 503 | 509 | 397,000 |
1993/11/25 | 530 | 540 | 521 | 526 | 316,000 |
1993/11/24 | 549 | 565 | 515 | 520 | 262,000 |
1993/11/22 | 569 | 569 | 540 | 559 | 383,000 |
1993/11/19 | 572 | 580 | 565 | 565 | 326,000 |
1993/11/18 | 576 | 580 | 572 | 572 | 204,000 |
1993/11/17 | 580 | 587 | 571 | 573 | 247,000 |
1993/11/16 | 571 | 600 | 566 | 575 | 225,000 |
1993/11/15 | 585 | 585 | 576 | 577 | 254,000 |
1993/11/12 | 578 | 610 | 577 | 582 | 653,000 |
1993/11/11 | 577 | 580 | 577 | 578 | 141,000 |
1993/11/10 | 585 | 595 | 570 | 575 | 517,000 |
1993/11/09 | 585 | 590 | 576 | 585 | 471,000 |
1993/11/08 | 581 | 585 | 577 | 584 | 462,000 |
1993/11/05 | 600 | 600 | 575 | 579 | 729,000 |
1993/11/04 | 623 | 623 | 609 | 609 | 196,000 |
1993/11/02 | 625 | 625 | 622 | 622 | 122,000 |
1993/11/01 | 634 | 634 | 622 | 622 | 170,000 |
1993/10/29 | 648 | 648 | 636 | 636 | 172,000 |
1993/10/28 | 638 | 642 | 637 | 637 | 217,000 |
1993/10/27 | 661 | 661 | 635 | 642 | 145,000 |
1993/10/26 | 660 | 667 | 650 | 651 | 129,000 |
1993/10/25 | 656 | 670 | 656 | 670 | 322,000 |
1993/10/22 | 662 | 672 | 656 | 656 | 364,000 |
1993/10/21 | 668 | 673 | 666 | 672 | 210,000 |
1993/10/20 | 670 | 670 | 661 | 668 | 222,000 |
1993/10/19 | 669 | 670 | 660 | 660 | 111,000 |
1993/10/18 | 678 | 678 | 666 | 669 | 104,000 |
1993/10/15 | 678 | 680 | 668 | 672 | 205,000 |
1993/10/14 | 656 | 672 | 648 | 668 | 252,000 |
1993/10/13 | 663 | 670 | 656 | 660 | 341,000 |
1993/10/12 | 682 | 682 | 660 | 665 | 279,000 |
1993/10/08 | 684 | 691 | 682 | 686 | 480,000 |
1993/10/07 | 696 | 704 | 695 | 696 | 386,000 |
1993/10/06 | 694 | 695 | 692 | 695 | 467,000 |
1993/10/05 | 702 | 702 | 692 | 692 | 309,000 |
1993/10/04 | 706 | 707 | 691 | 695 | 119,000 |
1993/10/01 | 711 | 711 | 704 | 710 | 357,000 |
1993/09/30 | 714 | 714 | 707 | 709 | 177,000 |
1993/09/29 | 721 | 722 | 710 | 714 | 178,000 |
1993/09/28 | 730 | 734 | 724 | 727 | 142,000 |
1993/09/27 | 730 | 740 | 719 | 720 | 100,000 |
1993/09/24 | 725 | 731 | 724 | 730 | 122,000 |
1993/09/22 | 722 | 732 | 722 | 724 | 201,000 |
1993/09/21 | 735 | 752 | 735 | 742 | 192,000 |
1993/09/20 | 750 | 754 | 737 | 745 | 107,000 |
1993/09/17 | 755 | 759 | 745 | 751 | 458,000 |
1993/09/16 | 766 | 766 | 755 | 755 | 139,000 |
1993/09/14 | 763 | 769 | 763 | 767 | 109,000 |
1993/09/13 | 765 | 768 | 755 | 762 | 197,000 |
1993/09/10 | 750 | 765 | 747 | 765 | 1,117,000 |
1993/09/09 | 755 | 759 | 750 | 750 | 147,000 |
1993/09/08 | 757 | 761 | 755 | 755 | 134,000 |
1993/09/07 | 760 | 761 | 757 | 757 | 107,000 |
1993/09/06 | 769 | 769 | 761 | 761 | 178,000 |
1993/09/03 | 760 | 769 | 760 | 768 | 239,000 |
1993/09/02 | 760 | 768 | 760 | 765 | 121,000 |
1993/09/01 | 765 | 769 | 760 | 760 | 287,000 |
1993/08/31 | 760 | 765 | 755 | 765 | 238,000 |
1993/08/30 | 759 | 763 | 754 | 763 | 82,000 |
1993/08/27 | 745 | 763 | 745 | 756 | 270,000 |
1993/08/26 | 756 | 756 | 745 | 755 | 101,000 |
1993/08/25 | 755 | 757 | 740 | 741 | 186,000 |
1993/08/24 | 740 | 760 | 739 | 760 | 325,000 |
1993/08/23 | 745 | 746 | 740 | 740 | 77,000 |
1993/08/20 | 748 | 748 | 743 | 746 | 135,000 |
1993/08/19 | 744 | 750 | 742 | 748 | 326,000 |
1993/08/18 | 744 | 745 | 738 | 741 | 288,000 |
1993/08/17 | 750 | 754 | 744 | 745 | 135,000 |
1993/08/16 | 739 | 745 | 736 | 745 | 125,000 |
1993/08/13 | 740 | 749 | 739 | 740 | 361,000 |
1993/08/12 | 749 | 749 | 739 | 739 | 290,000 |
1993/08/11 | 739 | 740 | 735 | 739 | 195,000 |
1993/08/10 | 734 | 740 | 730 | 730 | 107,000 |
1993/08/09 | 721 | 736 | 721 | 733 | 113,000 |
1993/08/06 | 724 | 724 | 719 | 721 | 139,000 |
1993/08/05 | 736 | 736 | 725 | 725 | 85,000 |
1993/08/04 | 731 | 740 | 726 | 726 | 171,000 |
1993/08/03 | 729 | 733 | 723 | 731 | 178,000 |
1993/08/02 | 727 | 730 | 717 | 721 | 89,000 |
1993/07/30 | 722 | 722 | 717 | 717 | 197,000 |
1993/07/29 | 707 | 725 | 706 | 718 | 312,000 |
1993/07/28 | 699 | 709 | 697 | 707 | 80,000 |
1993/07/27 | 707 | 709 | 703 | 709 | 117,000 |
1993/07/26 | 709 | 711 | 700 | 705 | 159,000 |
1993/07/23 | 710 | 710 | 697 | 700 | 193,000 |
1993/07/22 | 709 | 713 | 706 | 713 | 156,000 |
1993/07/21 | 703 | 710 | 696 | 710 | 286,000 |
1993/07/20 | 708 | 713 | 692 | 694 | 151,000 |
1993/07/19 | 715 | 715 | 706 | 708 | 199,000 |
1993/07/16 | 705 | 708 | 696 | 708 | 186,000 |
1993/07/15 | 710 | 710 | 693 | 695 | 222,000 |
1993/07/14 | 704 | 704 | 682 | 690 | 89,000 |
1993/07/13 | 695 | 707 | 690 | 704 | 302,000 |
1993/07/12 | 690 | 690 | 683 | 685 | 31,000 |
1993/07/09 | 686 | 695 | 680 | 683 | 526,000 |
1993/07/08 | 690 | 690 | 676 | 685 | 133,000 |
1993/07/07 | 677 | 687 | 670 | 687 | 84,000 |
1993/07/06 | 689 | 697 | 679 | 697 | 99,000 |
1993/07/05 | 674 | 683 | 674 | 682 | 82,000 |
1993/07/02 | 694 | 694 | 681 | 693 | 87,000 |
1993/07/01 | 683 | 707 | 673 | 694 | 82,000 |
1993/06/30 | 665 | 685 | 665 | 683 | 187,000 |
1993/06/29 | 697 | 698 | 665 | 665 | 137,000 |
1993/06/28 | 692 | 698 | 688 | 698 | 148,000 |
1993/06/25 | 689 | 690 | 670 | 682 | 187,000 |
1993/06/24 | 670 | 690 | 670 | 690 | 171,000 |
1993/06/23 | 670 | 690 | 668 | 672 | 130,000 |
1993/06/22 | 684 | 691 | 670 | 680 | 301,000 |
1993/06/21 | 687 | 690 | 674 | 684 | 371,000 |
1993/06/18 | 684 | 688 | 676 | 677 | 215,000 |
1993/06/17 | 684 | 684 | 676 | 684 | 265,000 |
1993/06/16 | 700 | 708 | 683 | 684 | 395,000 |
1993/06/15 | 703 | 709 | 696 | 701 | 252,000 |
1993/06/14 | 710 | 720 | 697 | 704 | 386,000 |
1993/06/11 | 725 | 725 | 707 | 710 | 1,395,000 |
1993/06/10 | 721 | 727 | 715 | 715 | 224,000 |
1993/06/08 | 730 | 734 | 722 | 722 | 416,000 |
1993/06/07 | 737 | 737 | 729 | 732 | 181,000 |
1993/06/04 | 745 | 755 | 735 | 738 | 291,000 |
1993/06/03 | 730 | 752 | 730 | 745 | 328,000 |
1993/06/02 | 730 | 736 | 728 | 730 | 172,000 |
1993/06/01 | 725 | 732 | 725 | 727 | 212,000 |
1993/05/31 | 747 | 750 | 733 | 742 | 263,000 |
1993/05/28 | 744 | 756 | 744 | 754 | 345,000 |
1993/05/27 | 769 | 769 | 743 | 743 | 265,000 |
1993/05/26 | 749 | 766 | 749 | 764 | 257,000 |
1993/05/25 | 770 | 775 | 760 | 768 | 371,000 |
1993/05/24 | 775 | 775 | 763 | 770 | 369,000 |
1993/05/21 | 754 | 768 | 753 | 768 | 178,000 |
1993/05/20 | 762 | 779 | 750 | 761 | 405,000 |
1993/05/19 | 747 | 758 | 747 | 755 | 301,000 |
1993/05/18 | 760 | 760 | 730 | 747 | 340,000 |
1993/05/17 | 760 | 766 | 756 | 761 | 168,000 |
1993/05/14 | 767 | 771 | 753 | 756 | 487,000 |
1993/05/13 | 759 | 775 | 754 | 767 | 606,000 |
1993/05/12 | 781 | 781 | 746 | 763 | 413,000 |
1993/05/11 | 780 | 792 | 775 | 778 | 838,000 |
1993/05/10 | 755 | 780 | 751 | 780 | 443,000 |
1993/05/07 | 737 | 760 | 736 | 754 | 328,000 |
1993/05/06 | 735 | 745 | 735 | 737 | 362,000 |
1993/04/30 | 749 | 750 | 739 | 750 | 175,000 |
1993/04/28 | 731 | 755 | 731 | 739 | 576,000 |
1993/04/27 | 712 | 733 | 712 | 725 | 417,000 |
1993/04/26 | 728 | 737 | 715 | 719 | 388,000 |
1993/04/23 | 726 | 738 | 726 | 738 | 283,000 |
1993/04/22 | 735 | 765 | 728 | 730 | 357,000 |
1993/04/21 | 736 | 745 | 730 | 735 | 292,000 |
1993/04/20 | 740 | 743 | 727 | 727 | 555,000 |
1993/04/19 | 749 | 753 | 739 | 748 | 203,000 |
1993/04/16 | 769 | 769 | 750 | 754 | 223,000 |
1993/04/15 | 768 | 770 | 762 | 770 | 286,000 |
1993/04/14 | 779 | 780 | 759 | 768 | 547,000 |
1993/04/13 | 750 | 779 | 750 | 779 | 563,000 |
1993/04/12 | 740 | 754 | 740 | 752 | 163,000 |
1993/04/09 | 758 | 765 | 740 | 740 | 901,000 |
1993/04/08 | 761 | 772 | 751 | 772 | 285,000 |
1993/04/07 | 775 | 790 | 765 | 770 | 646,000 |
1993/04/06 | 789 | 811 | 768 | 768 | 2,632,000 |
1993/04/05 | 750 | 795 | 740 | 774 | 1,958,000 |
1993/04/02 | 754 | 775 | 740 | 740 | 1,481,000 |
1993/04/01 | 715 | 746 | 710 | 745 | 449,000 |
1993/03/31 | 719 | 724 | 716 | 716 | 360,000 |
1993/03/30 | 740 | 750 | 720 | 726 | 570,000 |
1993/03/29 | 721 | 740 | 716 | 740 | 622,000 |
1993/03/26 | 744 | 745 | 730 | 731 | 459,000 |
1993/03/25 | 711 | 740 | 711 | 740 | 381,000 |
1993/03/24 | 719 | 728 | 708 | 708 | 258,000 |
1993/03/23 | 730 | 737 | 720 | 728 | 256,000 |
1993/03/22 | 737 | 740 | 727 | 740 | 363,000 |
1993/03/19 | 735 | 749 | 722 | 722 | 947,000 |
1993/03/18 | 734 | 740 | 721 | 735 | 461,000 |
1993/03/17 | 723 | 734 | 707 | 720 | 520,000 |
1993/03/16 | 731 | 731 | 720 | 723 | 597,000 |
1993/03/15 | 720 | 725 | 714 | 721 | 802,000 |
1993/03/12 | 687 | 706 | 680 | 704 | 1,770,000 |
1993/03/11 | 683 | 684 | 670 | 679 | 282,000 |
1993/03/10 | 654 | 683 | 654 | 676 | 358,000 |
1993/03/09 | 676 | 689 | 661 | 674 | 642,000 |
1993/03/08 | 669 | 690 | 666 | 686 | 393,000 |
1993/03/05 | 663 | 663 | 655 | 655 | 129,000 |
1993/03/04 | 658 | 667 | 658 | 663 | 145,000 |
1993/03/03 | 670 | 672 | 661 | 668 | 83,000 |
1993/03/02 | 653 | 653 | 649 | 653 | 137,000 |
1993/03/01 | 667 | 667 | 647 | 655 | 76,000 |
1993/02/26 | 665 | 670 | 657 | 657 | 181,000 |
1993/02/25 | 660 | 670 | 658 | 670 | 224,000 |
1993/02/24 | 658 | 668 | 658 | 660 | 284,000 |
1993/02/23 | 679 | 679 | 660 | 661 | 253,000 |
1993/02/22 | 670 | 680 | 670 | 675 | 182,000 |
1993/02/19 | 675 | 675 | 661 | 667 | 219,000 |
1993/02/18 | 644 | 685 | 644 | 680 | 647,000 |
1993/02/17 | 625 | 650 | 622 | 650 | 427,000 |
1993/02/16 | 629 | 635 | 626 | 629 | 210,000 |
1993/02/15 | 612 | 625 | 612 | 625 | 114,000 |
1993/02/12 | 625 | 625 | 611 | 611 | 377,000 |
1993/02/10 | 615 | 622 | 615 | 622 | 140,000 |
1993/02/09 | 622 | 622 | 615 | 621 | 129,000 |
1993/02/08 | 620 | 628 | 620 | 622 | 78,000 |
1993/02/05 | 614 | 629 | 614 | 627 | 310,000 |
1993/02/04 | 615 | 619 | 606 | 614 | 262,000 |
1993/02/03 | 610 | 614 | 600 | 605 | 280,000 |
1993/02/02 | 606 | 619 | 604 | 615 | 201,000 |
1993/02/01 | 605 | 605 | 595 | 605 | 90,000 |
1993/01/29 | 615 | 618 | 601 | 601 | 239,000 |
1993/01/28 | 594 | 618 | 590 | 616 | 267,000 |
1993/01/27 | 604 | 604 | 590 | 599 | 234,000 |
1993/01/26 | 590 | 603 | 590 | 603 | 153,000 |
1993/01/25 | 602 | 602 | 598 | 598 | 177,000 |
1993/01/22 | 606 | 613 | 599 | 599 | 87,000 |
1993/01/21 | 617 | 617 | 603 | 605 | 183,000 |
1993/01/20 | 622 | 625 | 612 | 612 | 219,000 |
1993/01/19 | 614 | 623 | 606 | 619 | 114,000 |
1993/01/18 | 598 | 604 | 598 | 604 | 98,000 |
1993/01/14 | 608 | 609 | 596 | 597 | 77,000 |
1993/01/13 | 605 | 610 | 601 | 601 | 86,000 |
1993/01/12 | 602 | 609 | 599 | 605 | 233,000 |
1993/01/11 | 599 | 608 | 590 | 592 | 73,000 |
1993/01/08 | 592 | 613 | 591 | 591 | 395,000 |
1993/01/07 | 601 | 607 | 594 | 594 | 329,000 |
1993/01/06 | 603 | 606 | 598 | 599 | 233,000 |
1993/01/05 | 607 | 607 | 596 | 603 | 283,000 |
1993/01/04 | 617 | 617 | 605 | 617 | 87,000 |