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 |
---|---|---|---|---|---|
1994/12/30 | 680 | 690 | 678 | 678 | 112,000 |
1994/12/29 | 680 | 690 | 680 | 690 | 108,000 |
1994/12/28 | 692 | 698 | 686 | 688 | 167,000 |
1994/12/27 | 684 | 690 | 679 | 690 | 201,000 |
1994/12/26 | 673 | 685 | 670 | 684 | 383,000 |
1994/12/22 | 658 | 673 | 654 | 673 | 839,000 |
1994/12/21 | 662 | 663 | 658 | 660 | 307,000 |
1994/12/20 | 663 | 664 | 659 | 663 | 412,000 |
1994/12/19 | 662 | 665 | 657 | 663 | 360,000 |
1994/12/16 | 664 | 665 | 659 | 665 | 377,000 |
1994/12/15 | 662 | 665 | 660 | 665 | 222,000 |
1994/12/14 | 655 | 662 | 654 | 662 | 299,000 |
1994/12/13 | 659 | 660 | 653 | 660 | 500,000 |
1994/12/12 | 661 | 665 | 660 | 660 | 150,000 |
1994/12/09 | 683 | 683 | 658 | 660 | 1,388,000 |
1994/12/08 | 678 | 678 | 671 | 673 | 198,000 |
1994/12/07 | 680 | 680 | 676 | 678 | 230,000 |
1994/12/06 | 680 | 682 | 678 | 680 | 209,000 |
1994/12/05 | 679 | 684 | 676 | 684 | 305,000 |
1994/12/02 | 672 | 677 | 672 | 675 | 160,000 |
1994/12/01 | 672 | 677 | 672 | 674 | 95,000 |
1994/11/30 | 667 | 680 | 667 | 679 | 342,000 |
1994/11/29 | 665 | 665 | 660 | 665 | 83,000 |
1994/11/28 | 655 | 660 | 653 | 657 | 165,000 |
1994/11/25 | 667 | 669 | 655 | 655 | 459,000 |
1994/11/24 | 674 | 674 | 669 | 669 | 318,000 |
1994/11/22 | 685 | 685 | 678 | 684 | 365,000 |
1994/11/21 | 699 | 699 | 685 | 692 | 141,000 |
1994/11/18 | 696 | 696 | 680 | 695 | 175,000 |
1994/11/17 | 690 | 693 | 688 | 690 | 290,000 |
1994/11/16 | 702 | 702 | 689 | 690 | 198,000 |
1994/11/15 | 697 | 699 | 689 | 699 | 227,000 |
1994/11/14 | 700 | 700 | 688 | 696 | 350,000 |
1994/11/11 | 715 | 715 | 701 | 705 | 501,000 |
1994/11/10 | 722 | 722 | 712 | 713 | 340,000 |
1994/11/09 | 712 | 724 | 712 | 715 | 206,000 |
1994/11/08 | 722 | 723 | 718 | 720 | 220,000 |
1994/11/07 | 726 | 726 | 722 | 722 | 205,000 |
1994/11/04 | 727 | 730 | 726 | 729 | 131,000 |
1994/11/02 | 729 | 730 | 728 | 730 | 233,000 |
1994/11/01 | 733 | 735 | 728 | 729 | 155,000 |
1994/10/31 | 725 | 734 | 725 | 731 | 176,000 |
1994/10/28 | 723 | 730 | 723 | 730 | 248,000 |
1994/10/27 | 731 | 734 | 728 | 729 | 314,000 |
1994/10/26 | 731 | 735 | 727 | 727 | 129,000 |
1994/10/25 | 735 | 739 | 733 | 733 | 128,000 |
1994/10/24 | 742 | 747 | 733 | 737 | 101,000 |
1994/10/21 | 745 | 753 | 741 | 747 | 124,000 |
1994/10/20 | 740 | 758 | 740 | 747 | 168,000 |
1994/10/19 | 755 | 755 | 750 | 750 | 90,000 |
1994/10/18 | 760 | 760 | 755 | 755 | 79,000 |
1994/10/17 | 762 | 762 | 754 | 759 | 141,000 |
1994/10/14 | 760 | 765 | 758 | 758 | 636,000 |
1994/10/13 | 767 | 767 | 754 | 760 | 78,000 |
1994/10/12 | 754 | 770 | 746 | 770 | 99,000 |
1994/10/11 | 752 | 753 | 745 | 745 | 71,000 |
1994/10/07 | 752 | 752 | 742 | 742 | 72,000 |
1994/10/06 | 740 | 746 | 740 | 742 | 106,000 |
1994/10/05 | 740 | 749 | 737 | 745 | 72,000 |
1994/10/04 | 740 | 744 | 740 | 740 | 278,000 |
1994/10/03 | 742 | 747 | 742 | 747 | 84,000 |
1994/09/30 | 742 | 745 | 741 | 742 | 200,000 |
1994/09/29 | 748 | 748 | 740 | 742 | 139,000 |
1994/09/28 | 738 | 747 | 735 | 738 | 202,000 |
1994/09/27 | 755 | 755 | 737 | 738 | 251,000 |
1994/09/26 | 753 | 753 | 748 | 750 | 193,000 |
1994/09/22 | 751 | 751 | 741 | 743 | 305,000 |
1994/09/21 | 743 | 763 | 743 | 747 | 158,000 |
1994/09/20 | 747 | 756 | 743 | 753 | 237,000 |
1994/09/19 | 751 | 751 | 733 | 737 | 369,000 |
1994/09/16 | 756 | 760 | 751 | 751 | 259,000 |
1994/09/14 | 757 | 762 | 755 | 756 | 214,000 |
1994/09/13 | 760 | 765 | 755 | 765 | 133,000 |
1994/09/12 | 757 | 760 | 755 | 759 | 103,000 |
1994/09/09 | 776 | 776 | 763 | 763 | 1,423,000 |
1994/09/08 | 775 | 778 | 766 | 767 | 335,000 |
1994/09/07 | 794 | 794 | 777 | 778 | 285,000 |
1994/09/06 | 794 | 797 | 790 | 795 | 114,000 |
1994/09/05 | 802 | 805 | 793 | 794 | 403,000 |
1994/09/02 | 798 | 809 | 798 | 803 | 568,000 |
1994/09/01 | 787 | 794 | 786 | 792 | 357,000 |
1994/08/31 | 790 | 790 | 780 | 787 | 239,000 |
1994/08/30 | 786 | 788 | 781 | 786 | 181,000 |
1994/08/29 | 784 | 790 | 784 | 788 | 331,000 |
1994/08/26 | 785 | 788 | 782 | 783 | 347,000 |
1994/08/25 | 788 | 788 | 785 | 788 | 260,000 |
1994/08/24 | 787 | 791 | 786 | 788 | 153,000 |
1994/08/23 | 789 | 793 | 787 | 787 | 127,000 |
1994/08/22 | 795 | 795 | 789 | 791 | 205,000 |
1994/08/19 | 798 | 800 | 795 | 795 | 260,000 |
1994/08/18 | 798 | 801 | 793 | 801 | 211,000 |
1994/08/17 | 796 | 800 | 796 | 796 | 152,000 |
1994/08/16 | 797 | 804 | 796 | 796 | 177,000 |
1994/08/15 | 796 | 802 | 796 | 797 | 119,000 |
1994/08/12 | 807 | 807 | 798 | 800 | 453,000 |
1994/08/11 | 801 | 807 | 801 | 807 | 109,000 |
1994/08/10 | 800 | 805 | 800 | 805 | 153,000 |
1994/08/09 | 806 | 807 | 800 | 800 | 332,000 |
1994/08/08 | 800 | 805 | 800 | 805 | 211,000 |
1994/08/05 | 802 | 805 | 800 | 800 | 317,000 |
1994/08/04 | 800 | 808 | 800 | 801 | 218,000 |
1994/08/03 | 810 | 814 | 805 | 807 | 568,000 |
1994/08/02 | 801 | 810 | 800 | 806 | 315,000 |
1994/08/01 | 804 | 804 | 800 | 801 | 195,000 |
1994/07/29 | 805 | 810 | 793 | 797 | 364,000 |
1994/07/28 | 804 | 805 | 785 | 800 | 594,000 |
1994/07/27 | 815 | 815 | 797 | 805 | 801,000 |
1994/07/26 | 811 | 818 | 811 | 818 | 311,000 |
1994/07/25 | 818 | 823 | 805 | 814 | 432,000 |
1994/07/22 | 835 | 835 | 823 | 823 | 436,000 |
1994/07/21 | 838 | 841 | 830 | 830 | 969,000 |
1994/07/20 | 830 | 844 | 827 | 841 | 1,254,000 |
1994/07/19 | 839 | 840 | 827 | 832 | 327,000 |
1994/07/18 | 834 | 842 | 830 | 834 | 791,000 |
1994/07/15 | 842 | 851 | 829 | 834 | 5,390,000 |
1994/07/14 | 807 | 824 | 807 | 819 | 840,000 |
1994/07/13 | 800 | 805 | 794 | 802 | 592,000 |
1994/07/12 | 810 | 810 | 801 | 805 | 327,000 |
1994/07/11 | 808 | 815 | 808 | 810 | 216,000 |
1994/07/08 | 806 | 819 | 806 | 818 | 539,000 |
1994/07/07 | 815 | 820 | 806 | 815 | 317,000 |
1994/07/06 | 824 | 826 | 816 | 816 | 554,000 |
1994/07/05 | 821 | 832 | 820 | 821 | 1,233,000 |
1994/07/04 | 807 | 818 | 807 | 813 | 261,000 |
1994/07/01 | 820 | 820 | 805 | 810 | 658,000 |
1994/06/30 | 816 | 823 | 815 | 823 | 782,000 |
1994/06/29 | 822 | 831 | 816 | 826 | 540,000 |
1994/06/28 | 821 | 835 | 820 | 832 | 1,193,000 |
1994/06/27 | 817 | 821 | 803 | 815 | 1,047,000 |
1994/06/24 | 837 | 845 | 825 | 825 | 2,619,000 |
1994/06/23 | 833 | 847 | 827 | 844 | 4,439,000 |
1994/06/22 | 800 | 832 | 794 | 823 | 3,663,000 |
1994/06/21 | 797 | 820 | 791 | 810 | 610,000 |
1994/06/20 | 815 | 824 | 802 | 802 | 1,062,000 |
1994/06/17 | 804 | 815 | 804 | 815 | 827,000 |
1994/06/16 | 805 | 805 | 796 | 801 | 666,000 |
1994/06/15 | 818 | 820 | 795 | 807 | 1,220,000 |
1994/06/14 | 810 | 828 | 807 | 818 | 3,782,000 |
1994/06/13 | 790 | 815 | 790 | 815 | 1,925,000 |
1994/06/10 | 810 | 813 | 790 | 798 | 4,703,000 |
1994/06/09 | 748 | 815 | 748 | 790 | 6,707,000 |
1994/06/08 | 731 | 739 | 731 | 739 | 217,000 |
1994/06/07 | 732 | 740 | 728 | 740 | 175,000 |
1994/06/06 | 739 | 740 | 730 | 731 | 135,000 |
1994/06/03 | 746 | 746 | 729 | 739 | 268,000 |
1994/06/02 | 738 | 747 | 730 | 736 | 723,000 |
1994/06/01 | 729 | 738 | 721 | 737 | 239,000 |
1994/05/31 | 720 | 730 | 720 | 729 | 147,000 |
1994/05/30 | 734 | 739 | 720 | 720 | 291,000 |
1994/05/27 | 735 | 738 | 725 | 738 | 438,000 |
1994/05/26 | 739 | 739 | 730 | 735 | 154,000 |
1994/05/25 | 740 | 742 | 727 | 727 | 334,000 |
1994/05/24 | 729 | 748 | 727 | 740 | 617,000 |
1994/05/23 | 730 | 734 | 722 | 734 | 494,000 |
1994/05/20 | 715 | 729 | 715 | 720 | 567,000 |
1994/05/19 | 706 | 720 | 703 | 717 | 193,000 |
1994/05/18 | 715 | 715 | 700 | 706 | 177,000 |
1994/05/17 | 709 | 710 | 700 | 705 | 151,000 |
1994/05/16 | 710 | 716 | 710 | 710 | 69,000 |
1994/05/13 | 701 | 710 | 701 | 710 | 215,000 |
1994/05/12 | 699 | 707 | 695 | 695 | 99,000 |
1994/05/11 | 713 | 716 | 698 | 698 | 96,000 |
1994/05/10 | 698 | 710 | 695 | 706 | 50,000 |
1994/05/09 | 696 | 700 | 695 | 695 | 48,000 |
1994/05/06 | 690 | 700 | 690 | 695 | 84,000 |
1994/05/02 | 693 | 701 | 691 | 692 | 97,000 |
1994/04/28 | 695 | 705 | 692 | 705 | 89,000 |
1994/04/27 | 693 | 705 | 693 | 705 | 152,000 |
1994/04/26 | 703 | 703 | 692 | 695 | 202,000 |
1994/04/25 | 712 | 712 | 701 | 701 | 605,000 |
1994/04/22 | 719 | 734 | 714 | 732 | 312,000 |
1994/04/21 | 720 | 720 | 709 | 709 | 103,000 |
1994/04/20 | 732 | 732 | 711 | 711 | 310,000 |
1994/04/19 | 744 | 744 | 731 | 731 | 208,000 |
1994/04/18 | 745 | 749 | 737 | 745 | 508,000 |
1994/04/15 | 733 | 745 | 732 | 737 | 1,047,000 |
1994/04/14 | 715 | 733 | 700 | 731 | 409,000 |
1994/04/13 | 708 | 722 | 705 | 720 | 228,000 |
1994/04/12 | 723 | 723 | 714 | 715 | 544,000 |
1994/04/11 | 704 | 722 | 703 | 718 | 699,000 |
1994/04/08 | 694 | 706 | 690 | 704 | 784,000 |
1994/04/07 | 675 | 690 | 665 | 685 | 152,000 |
1994/04/06 | 680 | 690 | 674 | 674 | 131,000 |
1994/04/05 | 646 | 668 | 646 | 668 | 155,000 |
1994/04/04 | 650 | 656 | 639 | 656 | 218,000 |
1994/04/01 | 655 | 665 | 651 | 660 | 218,000 |
1994/03/31 | 646 | 660 | 645 | 646 | 286,000 |
1994/03/30 | 651 | 660 | 645 | 655 | 200,000 |
1994/03/29 | 689 | 689 | 660 | 661 | 147,000 |
1994/03/28 | 690 | 690 | 673 | 679 | 120,000 |
1994/03/25 | 671 | 692 | 671 | 692 | 305,000 |
1994/03/24 | 686 | 686 | 676 | 680 | 110,000 |
1994/03/23 | 690 | 690 | 676 | 676 | 162,000 |
1994/03/22 | 690 | 690 | 687 | 690 | 110,000 |
1994/03/18 | 710 | 710 | 691 | 691 | 142,000 |
1994/03/17 | 711 | 715 | 693 | 705 | 208,000 |
1994/03/16 | 710 | 720 | 710 | 715 | 296,000 |
1994/03/15 | 710 | 719 | 710 | 719 | 149,000 |
1994/03/14 | 711 | 719 | 701 | 713 | 269,000 |
1994/03/11 | 720 | 720 | 691 | 701 | 1,006,000 |
1994/03/10 | 707 | 712 | 693 | 704 | 191,000 |
1994/03/09 | 690 | 698 | 681 | 696 | 74,000 |
1994/03/08 | 689 | 715 | 688 | 699 | 133,000 |
1994/03/07 | 704 | 716 | 685 | 689 | 284,000 |
1994/03/04 | 674 | 706 | 674 | 702 | 152,000 |
1994/03/03 | 691 | 692 | 672 | 672 | 210,000 |
1994/03/02 | 719 | 719 | 701 | 701 | 111,000 |
1994/03/01 | 719 | 727 | 701 | 727 | 132,000 |
1994/02/28 | 710 | 720 | 701 | 719 | 171,000 |
1994/02/25 | 700 | 720 | 700 | 720 | 271,000 |
1994/02/24 | 693 | 710 | 693 | 710 | 234,000 |
1994/02/23 | 703 | 703 | 686 | 691 | 116,000 |
1994/02/22 | 699 | 720 | 693 | 710 | 316,000 |
1994/02/21 | 679 | 683 | 672 | 683 | 283,000 |
1994/02/18 | 674 | 683 | 669 | 669 | 123,000 |
1994/02/17 | 696 | 696 | 673 | 684 | 224,000 |
1994/02/16 | 710 | 710 | 696 | 696 | 377,000 |
1994/02/15 | 693 | 696 | 683 | 696 | 713,000 |
1994/02/14 | 743 | 757 | 731 | 733 | 306,000 |
1994/02/10 | 780 | 780 | 763 | 763 | 228,000 |
1994/02/09 | 767 | 777 | 762 | 775 | 310,000 |
1994/02/08 | 784 | 790 | 780 | 787 | 536,000 |
1994/02/07 | 777 | 785 | 766 | 775 | 375,000 |
1994/02/04 | 771 | 779 | 758 | 778 | 192,000 |
1994/02/03 | 780 | 780 | 766 | 779 | 263,000 |
1994/02/02 | 764 | 780 | 760 | 775 | 437,000 |
1994/02/01 | 788 | 790 | 770 | 774 | 756,000 |
1994/01/31 | 740 | 790 | 731 | 790 | 965,000 |
1994/01/28 | 699 | 700 | 681 | 690 | 146,000 |
1994/01/27 | 710 | 720 | 705 | 714 | 501,000 |
1994/01/26 | 681 | 710 | 672 | 710 | 386,000 |
1994/01/25 | 651 | 661 | 650 | 661 | 201,000 |
1994/01/24 | 663 | 670 | 643 | 643 | 402,000 |
1994/01/21 | 694 | 708 | 689 | 703 | 278,000 |
1994/01/20 | 693 | 697 | 681 | 697 | 562,000 |
1994/01/19 | 660 | 698 | 660 | 688 | 311,000 |
1994/01/18 | 662 | 687 | 662 | 675 | 98,000 |
1994/01/17 | 682 | 682 | 673 | 680 | 156,000 |
1994/01/14 | 669 | 699 | 655 | 682 | 513,000 |
1994/01/13 | 690 | 699 | 681 | 699 | 381,000 |
1994/01/12 | 670 | 693 | 660 | 692 | 295,000 |
1994/01/11 | 690 | 690 | 655 | 670 | 433,000 |
1994/01/10 | 628 | 653 | 619 | 653 | 541,000 |
1994/01/07 | 599 | 620 | 599 | 618 | 228,000 |
1994/01/06 | 626 | 626 | 602 | 615 | 313,000 |
1994/01/05 | 580 | 623 | 579 | 623 | 269,000 |
1994/01/04 | 566 | 575 | 566 | 569 | 48,000 |