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 |
|---|---|---|---|---|---|
| 1995/12/29 | 765 | 771 | 760 | 760 | 226,000 |
| 1995/12/28 | 767 | 767 | 759 | 760 | 238,000 |
| 1995/12/27 | 759 | 765 | 757 | 760 | 156,000 |
| 1995/12/26 | 751 | 759 | 751 | 758 | 138,000 |
| 1995/12/25 | 758 | 760 | 753 | 753 | 349,000 |
| 1995/12/22 | 756 | 764 | 755 | 759 | 1,206,000 |
| 1995/12/21 | 733 | 751 | 731 | 746 | 1,074,000 |
| 1995/12/20 | 724 | 735 | 724 | 733 | 539,000 |
| 1995/12/19 | 716 | 722 | 716 | 716 | 152,000 |
| 1995/12/18 | 726 | 726 | 720 | 720 | 254,000 |
| 1995/12/15 | 722 | 724 | 720 | 722 | 221,000 |
| 1995/12/14 | 724 | 724 | 719 | 724 | 238,000 |
| 1995/12/13 | 720 | 725 | 718 | 718 | 189,000 |
| 1995/12/12 | 722 | 725 | 719 | 720 | 119,000 |
| 1995/12/11 | 727 | 728 | 718 | 721 | 143,000 |
| 1995/12/08 | 728 | 728 | 717 | 717 | 1,781,000 |
| 1995/12/07 | 720 | 724 | 714 | 718 | 360,000 |
| 1995/12/06 | 719 | 723 | 719 | 721 | 185,000 |
| 1995/12/05 | 720 | 723 | 719 | 719 | 142,000 |
| 1995/12/04 | 717 | 728 | 717 | 723 | 207,000 |
| 1995/12/01 | 723 | 724 | 716 | 716 | 282,000 |
| 1995/11/30 | 726 | 728 | 720 | 720 | 263,000 |
| 1995/11/29 | 720 | 725 | 716 | 716 | 118,000 |
| 1995/11/28 | 720 | 728 | 720 | 725 | 223,000 |
| 1995/11/27 | 714 | 727 | 714 | 725 | 418,000 |
| 1995/11/24 | 712 | 715 | 711 | 714 | 52,000 |
| 1995/11/22 | 715 | 724 | 711 | 722 | 137,000 |
| 1995/11/21 | 720 | 725 | 713 | 718 | 261,000 |
| 1995/11/20 | 717 | 720 | 706 | 716 | 262,000 |
| 1995/11/17 | 708 | 711 | 701 | 708 | 345,000 |
| 1995/11/16 | 700 | 712 | 700 | 701 | 205,000 |
| 1995/11/15 | 706 | 712 | 695 | 700 | 165,000 |
| 1995/11/14 | 713 | 713 | 703 | 703 | 106,000 |
| 1995/11/13 | 702 | 706 | 689 | 703 | 228,000 |
| 1995/11/10 | 703 | 709 | 697 | 702 | 226,000 |
| 1995/11/09 | 697 | 723 | 697 | 700 | 270,000 |
| 1995/11/08 | 684 | 709 | 684 | 695 | 426,000 |
| 1995/11/07 | 686 | 699 | 684 | 690 | 156,000 |
| 1995/11/06 | 688 | 700 | 687 | 687 | 183,000 |
| 1995/11/02 | 686 | 698 | 683 | 698 | 234,000 |
| 1995/11/01 | 686 | 686 | 675 | 676 | 194,000 |
| 1995/10/31 | 684 | 694 | 682 | 694 | 186,000 |
| 1995/10/30 | 684 | 686 | 682 | 682 | 126,000 |
| 1995/10/27 | 681 | 687 | 680 | 680 | 448,000 |
| 1995/10/26 | 698 | 698 | 682 | 685 | 239,000 |
| 1995/10/25 | 698 | 705 | 698 | 701 | 78,000 |
| 1995/10/24 | 704 | 704 | 697 | 698 | 109,000 |
| 1995/10/23 | 688 | 704 | 688 | 696 | 179,000 |
| 1995/10/20 | 705 | 705 | 691 | 695 | 392,000 |
| 1995/10/19 | 708 | 718 | 691 | 696 | 254,000 |
| 1995/10/18 | 712 | 718 | 705 | 718 | 271,000 |
| 1995/10/17 | 721 | 732 | 715 | 715 | 250,000 |
| 1995/10/16 | 721 | 733 | 719 | 731 | 182,000 |
| 1995/10/13 | 722 | 732 | 719 | 719 | 224,000 |
| 1995/10/12 | 733 | 733 | 722 | 732 | 116,000 |
| 1995/10/11 | 735 | 741 | 729 | 739 | 162,000 |
| 1995/10/09 | 759 | 759 | 731 | 735 | 169,000 |
| 1995/10/06 | 732 | 749 | 731 | 749 | 297,000 |
| 1995/10/05 | 735 | 735 | 728 | 728 | 231,000 |
| 1995/10/04 | 738 | 747 | 726 | 730 | 125,000 |
| 1995/10/03 | 725 | 735 | 725 | 735 | 243,000 |
| 1995/10/02 | 730 | 739 | 720 | 725 | 247,000 |
| 1995/09/29 | 741 | 754 | 740 | 740 | 169,000 |
| 1995/09/28 | 758 | 768 | 750 | 750 | 102,000 |
| 1995/09/27 | 739 | 764 | 736 | 763 | 180,000 |
| 1995/09/26 | 741 | 750 | 740 | 749 | 285,000 |
| 1995/09/25 | 754 | 755 | 741 | 743 | 344,000 |
| 1995/09/22 | 755 | 760 | 746 | 754 | 778,000 |
| 1995/09/21 | 760 | 778 | 760 | 763 | 677,000 |
| 1995/09/20 | 804 | 807 | 768 | 770 | 2,502,000 |
| 1995/09/19 | 756 | 795 | 755 | 785 | 1,566,000 |
| 1995/09/18 | 779 | 785 | 764 | 765 | 890,000 |
| 1995/09/14 | 791 | 801 | 763 | 771 | 2,501,000 |
| 1995/09/13 | 752 | 782 | 747 | 781 | 1,873,000 |
| 1995/09/12 | 757 | 758 | 741 | 743 | 823,000 |
| 1995/09/11 | 716 | 749 | 716 | 741 | 716,000 |
| 1995/09/08 | 727 | 729 | 710 | 715 | 2,872,000 |
| 1995/09/07 | 692 | 698 | 681 | 687 | 371,000 |
| 1995/09/06 | 708 | 709 | 692 | 693 | 218,000 |
| 1995/09/05 | 689 | 700 | 688 | 700 | 458,000 |
| 1995/09/04 | 707 | 708 | 690 | 690 | 288,000 |
| 1995/09/01 | 707 | 710 | 700 | 709 | 281,000 |
| 1995/08/31 | 701 | 720 | 701 | 717 | 212,000 |
| 1995/08/30 | 729 | 729 | 710 | 711 | 443,000 |
| 1995/08/29 | 722 | 722 | 710 | 722 | 194,000 |
| 1995/08/28 | 708 | 722 | 700 | 713 | 126,000 |
| 1995/08/25 | 703 | 718 | 701 | 715 | 133,000 |
| 1995/08/24 | 702 | 715 | 698 | 712 | 153,000 |
| 1995/08/23 | 715 | 715 | 690 | 706 | 303,000 |
| 1995/08/22 | 708 | 725 | 700 | 718 | 381,000 |
| 1995/08/21 | 735 | 735 | 700 | 709 | 439,000 |
| 1995/08/18 | 719 | 731 | 719 | 730 | 649,000 |
| 1995/08/17 | 707 | 740 | 707 | 729 | 1,220,000 |
| 1995/08/16 | 715 | 730 | 705 | 727 | 1,102,000 |
| 1995/08/15 | 698 | 715 | 694 | 715 | 1,104,000 |
| 1995/08/14 | 687 | 700 | 683 | 699 | 714,000 |
| 1995/08/11 | 690 | 690 | 676 | 677 | 833,000 |
| 1995/08/10 | 665 | 670 | 657 | 670 | 461,000 |
| 1995/08/09 | 645 | 665 | 643 | 661 | 466,000 |
| 1995/08/08 | 638 | 649 | 633 | 647 | 135,000 |
| 1995/08/07 | 655 | 657 | 633 | 638 | 155,000 |
| 1995/08/04 | 655 | 655 | 643 | 647 | 222,000 |
| 1995/08/03 | 648 | 671 | 646 | 646 | 1,648,000 |
| 1995/08/02 | 617 | 641 | 617 | 638 | 687,000 |
| 1995/08/01 | 620 | 624 | 611 | 615 | 1,413,000 |
| 1995/07/31 | 634 | 638 | 619 | 620 | 1,245,000 |
| 1995/07/28 | 655 | 655 | 643 | 644 | 894,000 |
| 1995/07/27 | 648 | 657 | 643 | 650 | 731,000 |
| 1995/07/26 | 657 | 660 | 649 | 658 | 312,000 |
| 1995/07/25 | 677 | 678 | 655 | 656 | 284,000 |
| 1995/07/24 | 691 | 695 | 681 | 687 | 327,000 |
| 1995/07/21 | 686 | 693 | 680 | 684 | 366,000 |
| 1995/07/20 | 663 | 676 | 660 | 676 | 354,000 |
| 1995/07/19 | 678 | 685 | 672 | 673 | 290,000 |
| 1995/07/18 | 713 | 714 | 688 | 688 | 294,000 |
| 1995/07/17 | 695 | 715 | 695 | 708 | 626,000 |
| 1995/07/14 | 719 | 719 | 695 | 700 | 1,036,000 |
| 1995/07/13 | 723 | 727 | 709 | 709 | 2,532,000 |
| 1995/07/12 | 684 | 725 | 684 | 717 | 3,045,000 |
| 1995/07/11 | 649 | 665 | 637 | 665 | 684,000 |
| 1995/07/10 | 651 | 674 | 651 | 651 | 751,000 |
| 1995/07/07 | 613 | 654 | 601 | 641 | 913,000 |
| 1995/07/06 | 570 | 593 | 568 | 593 | 440,000 |
| 1995/07/05 | 563 | 568 | 558 | 568 | 212,000 |
| 1995/07/04 | 560 | 564 | 552 | 560 | 226,000 |
| 1995/07/03 | 560 | 560 | 547 | 553 | 253,000 |
| 1995/06/30 | 558 | 571 | 553 | 571 | 220,000 |
| 1995/06/29 | 588 | 593 | 557 | 558 | 251,000 |
| 1995/06/28 | 576 | 585 | 570 | 578 | 232,000 |
| 1995/06/27 | 597 | 597 | 576 | 577 | 376,000 |
| 1995/06/26 | 601 | 601 | 595 | 596 | 77,000 |
| 1995/06/23 | 596 | 599 | 588 | 599 | 133,000 |
| 1995/06/22 | 586 | 590 | 585 | 586 | 105,000 |
| 1995/06/21 | 586 | 600 | 580 | 600 | 195,000 |
| 1995/06/20 | 587 | 587 | 575 | 577 | 186,000 |
| 1995/06/19 | 575 | 587 | 575 | 577 | 129,000 |
| 1995/06/16 | 591 | 591 | 570 | 575 | 254,000 |
| 1995/06/15 | 573 | 582 | 570 | 582 | 248,000 |
| 1995/06/14 | 573 | 580 | 573 | 573 | 243,000 |
| 1995/06/13 | 585 | 592 | 575 | 575 | 403,000 |
| 1995/06/12 | 587 | 588 | 572 | 585 | 291,000 |
| 1995/06/09 | 583 | 596 | 583 | 587 | 1,187,000 |
| 1995/06/08 | 606 | 606 | 596 | 603 | 187,000 |
| 1995/06/07 | 613 | 619 | 610 | 611 | 217,000 |
| 1995/06/06 | 624 | 626 | 615 | 615 | 183,000 |
| 1995/06/05 | 624 | 627 | 616 | 627 | 280,000 |
| 1995/06/02 | 612 | 631 | 608 | 614 | 295,000 |
| 1995/06/01 | 589 | 610 | 576 | 602 | 450,000 |
| 1995/05/31 | 593 | 596 | 577 | 583 | 453,000 |
| 1995/05/30 | 588 | 599 | 587 | 593 | 157,000 |
| 1995/05/29 | 597 | 597 | 584 | 590 | 285,000 |
| 1995/05/26 | 595 | 605 | 590 | 600 | 254,000 |
| 1995/05/25 | 635 | 635 | 605 | 605 | 398,000 |
| 1995/05/24 | 631 | 636 | 622 | 625 | 361,000 |
| 1995/05/23 | 633 | 642 | 631 | 631 | 227,000 |
| 1995/05/22 | 650 | 650 | 631 | 631 | 317,000 |
| 1995/05/19 | 645 | 649 | 641 | 647 | 244,000 |
| 1995/05/18 | 661 | 661 | 645 | 645 | 260,000 |
| 1995/05/17 | 667 | 669 | 660 | 660 | 387,000 |
| 1995/05/16 | 680 | 682 | 667 | 669 | 389,000 |
| 1995/05/15 | 683 | 687 | 674 | 687 | 305,000 |
| 1995/05/12 | 686 | 691 | 685 | 686 | 315,000 |
| 1995/05/11 | 686 | 691 | 682 | 683 | 154,000 |
| 1995/05/10 | 697 | 698 | 691 | 691 | 289,000 |
| 1995/05/09 | 709 | 709 | 699 | 699 | 187,000 |
| 1995/05/08 | 707 | 707 | 697 | 705 | 120,000 |
| 1995/05/02 | 683 | 699 | 683 | 697 | 218,000 |
| 1995/05/01 | 696 | 697 | 683 | 690 | 129,000 |
| 1995/04/28 | 690 | 695 | 688 | 691 | 148,000 |
| 1995/04/27 | 699 | 699 | 690 | 696 | 197,000 |
| 1995/04/26 | 689 | 699 | 686 | 694 | 269,000 |
| 1995/04/25 | 696 | 705 | 696 | 699 | 365,000 |
| 1995/04/24 | 697 | 700 | 685 | 686 | 374,000 |
| 1995/04/21 | 685 | 694 | 680 | 694 | 391,000 |
| 1995/04/20 | 670 | 680 | 670 | 679 | 366,000 |
| 1995/04/19 | 656 | 670 | 655 | 669 | 602,000 |
| 1995/04/18 | 671 | 675 | 663 | 664 | 320,000 |
| 1995/04/17 | 669 | 675 | 668 | 671 | 209,000 |
| 1995/04/14 | 678 | 687 | 668 | 670 | 552,000 |
| 1995/04/13 | 685 | 694 | 684 | 688 | 201,000 |
| 1995/04/12 | 685 | 692 | 682 | 684 | 222,000 |
| 1995/04/11 | 692 | 694 | 685 | 685 | 515,000 |
| 1995/04/10 | 682 | 697 | 672 | 697 | 528,000 |
| 1995/04/07 | 669 | 675 | 667 | 672 | 270,000 |
| 1995/04/06 | 679 | 689 | 664 | 666 | 884,000 |
| 1995/04/05 | 667 | 677 | 651 | 677 | 638,000 |
| 1995/04/04 | 659 | 665 | 641 | 657 | 456,000 |
| 1995/04/03 | 657 | 660 | 633 | 649 | 955,000 |
| 1995/03/31 | 713 | 717 | 675 | 675 | 522,000 |
| 1995/03/30 | 703 | 703 | 698 | 698 | 301,000 |
| 1995/03/29 | 717 | 720 | 703 | 713 | 401,000 |
| 1995/03/28 | 690 | 715 | 690 | 715 | 434,000 |
| 1995/03/27 | 696 | 705 | 687 | 689 | 884,000 |
| 1995/03/24 | 700 | 706 | 675 | 694 | 1,232,000 |
| 1995/03/23 | 711 | 711 | 701 | 706 | 534,000 |
| 1995/03/22 | 707 | 715 | 705 | 711 | 698,000 |
| 1995/03/20 | 723 | 723 | 705 | 707 | 2,686,000 |
| 1995/03/17 | 728 | 730 | 706 | 717 | 2,935,000 |
| 1995/03/16 | 738 | 740 | 717 | 725 | 5,062,000 |
| 1995/03/15 | 738 | 755 | 727 | 750 | 1,041,000 |
| 1995/03/14 | 752 | 759 | 740 | 741 | 1,093,000 |
| 1995/03/13 | 762 | 762 | 750 | 762 | 625,000 |
| 1995/03/10 | 773 | 777 | 756 | 761 | 2,131,000 |
| 1995/03/09 | 764 | 777 | 760 | 777 | 716,000 |
| 1995/03/08 | 752 | 760 | 750 | 755 | 658,000 |
| 1995/03/07 | 757 | 765 | 751 | 761 | 877,000 |
| 1995/03/06 | 759 | 764 | 756 | 757 | 754,000 |
| 1995/03/03 | 741 | 750 | 739 | 749 | 417,000 |
| 1995/03/02 | 748 | 751 | 741 | 751 | 631,000 |
| 1995/03/01 | 735 | 735 | 724 | 735 | 571,000 |
| 1995/02/28 | 733 | 742 | 728 | 735 | 676,000 |
| 1995/02/27 | 723 | 739 | 715 | 727 | 1,563,000 |
| 1995/02/24 | 757 | 760 | 751 | 753 | 608,000 |
| 1995/02/23 | 760 | 763 | 746 | 757 | 613,000 |
| 1995/02/22 | 765 | 774 | 760 | 764 | 2,621,000 |
| 1995/02/21 | 755 | 766 | 752 | 757 | 715,000 |
| 1995/02/20 | 775 | 775 | 760 | 760 | 684,000 |
| 1995/02/17 | 755 | 780 | 751 | 767 | 1,470,000 |
| 1995/02/16 | 779 | 779 | 761 | 765 | 1,397,000 |
| 1995/02/15 | 765 | 780 | 761 | 774 | 746,000 |
| 1995/02/14 | 782 | 788 | 766 | 774 | 1,383,000 |
| 1995/02/13 | 808 | 823 | 798 | 802 | 2,075,000 |
| 1995/02/10 | 770 | 798 | 757 | 798 | 2,182,000 |
| 1995/02/09 | 775 | 800 | 762 | 766 | 1,578,000 |
| 1995/02/08 | 790 | 790 | 756 | 776 | 1,954,000 |
| 1995/02/07 | 822 | 826 | 793 | 793 | 1,555,000 |
| 1995/02/06 | 807 | 819 | 791 | 819 | 2,603,000 |
| 1995/02/03 | 846 | 857 | 793 | 807 | 2,803,000 |
| 1995/02/02 | 866 | 867 | 833 | 844 | 4,386,000 |
| 1995/02/01 | 895 | 955 | 865 | 870 | 18,887,000 |
| 1995/01/31 | 873 | 924 | 832 | 905 | 19,598,000 |
| 1995/01/30 | 793 | 863 | 793 | 863 | 12,393,000 |
| 1995/01/27 | 762 | 778 | 748 | 763 | 3,554,000 |
| 1995/01/26 | 764 | 784 | 743 | 752 | 3,651,000 |
| 1995/01/25 | 783 | 783 | 743 | 749 | 2,770,000 |
| 1995/01/24 | 680 | 695 | 671 | 693 | 1,148,000 |
| 1995/01/23 | 673 | 685 | 669 | 682 | 568,000 |
| 1995/01/20 | 694 | 694 | 671 | 671 | 367,000 |
| 1995/01/19 | 700 | 700 | 685 | 695 | 410,000 |
| 1995/01/18 | 690 | 714 | 681 | 690 | 756,000 |
| 1995/01/17 | 668 | 672 | 664 | 670 | 246,000 |
| 1995/01/13 | 670 | 670 | 665 | 668 | 806,000 |
| 1995/01/12 | 667 | 670 | 667 | 670 | 273,000 |
| 1995/01/11 | 669 | 674 | 669 | 669 | 157,000 |
| 1995/01/10 | 670 | 674 | 665 | 674 | 310,000 |
| 1995/01/09 | 671 | 675 | 670 | 670 | 127,000 |
| 1995/01/06 | 671 | 677 | 670 | 675 | 219,000 |
| 1995/01/05 | 684 | 684 | 671 | 671 | 168,000 |
| 1995/01/04 | 676 | 685 | 676 | 681 | 43,000 |