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 |
---|---|---|---|---|---|
1997/12/30 | 161 | 175 | 161 | 171 | 140,000 |
1997/12/29 | 157 | 169 | 151 | 163 | 278,000 |
1997/12/26 | 188 | 188 | 150 | 150 | 224,000 |
1997/12/25 | 200 | 209 | 188 | 188 | 209,000 |
1997/12/24 | 185 | 195 | 185 | 190 | 227,000 |
1997/12/22 | 198 | 198 | 182 | 185 | 571,000 |
1997/12/19 | 208 | 210 | 185 | 188 | 482,000 |
1997/12/18 | 227 | 231 | 223 | 225 | 217,000 |
1997/12/17 | 220 | 242 | 206 | 231 | 562,000 |
1997/12/16 | 212 | 219 | 205 | 215 | 221,000 |
1997/12/15 | 221 | 221 | 208 | 221 | 130,000 |
1997/12/12 | 222 | 222 | 205 | 221 | 1,357,000 |
1997/12/11 | 210 | 210 | 202 | 202 | 70,000 |
1997/12/10 | 230 | 230 | 210 | 210 | 243,000 |
1997/12/09 | 225 | 225 | 213 | 220 | 252,000 |
1997/12/08 | 212 | 212 | 200 | 201 | 822,000 |
1997/12/05 | 208 | 212 | 207 | 207 | 165,000 |
1997/12/04 | 211 | 215 | 208 | 208 | 198,000 |
1997/12/03 | 218 | 220 | 211 | 211 | 76,000 |
1997/12/02 | 220 | 228 | 210 | 221 | 148,000 |
1997/12/01 | 203 | 240 | 203 | 230 | 299,000 |
1997/11/28 | 214 | 225 | 205 | 205 | 337,000 |
1997/11/27 | 210 | 216 | 201 | 214 | 354,000 |
1997/11/26 | 210 | 210 | 200 | 208 | 412,000 |
1997/11/25 | 202 | 218 | 202 | 210 | 616,000 |
1997/11/21 | 223 | 228 | 218 | 218 | 300,000 |
1997/11/20 | 213 | 217 | 205 | 208 | 1,173,000 |
1997/11/19 | 213 | 213 | 207 | 208 | 329,000 |
1997/11/18 | 224 | 228 | 215 | 223 | 381,000 |
1997/11/17 | 210 | 229 | 210 | 229 | 389,000 |
1997/11/14 | 210 | 218 | 210 | 210 | 837,000 |
1997/11/13 | 211 | 233 | 211 | 219 | 327,000 |
1997/11/12 | 215 | 230 | 212 | 212 | 503,000 |
1997/11/11 | 219 | 221 | 212 | 220 | 171,000 |
1997/11/10 | 207 | 223 | 207 | 220 | 248,000 |
1997/11/07 | 228 | 229 | 210 | 211 | 495,000 |
1997/11/06 | 240 | 240 | 235 | 237 | 193,000 |
1997/11/05 | 238 | 239 | 225 | 230 | 236,000 |
1997/11/04 | 240 | 245 | 232 | 239 | 214,000 |
1997/10/31 | 231 | 260 | 230 | 260 | 384,000 |
1997/10/30 | 259 | 259 | 232 | 236 | 212,000 |
1997/10/29 | 260 | 263 | 253 | 262 | 357,000 |
1997/10/28 | 242 | 250 | 242 | 245 | 588,000 |
1997/10/27 | 256 | 256 | 251 | 254 | 264,000 |
1997/10/24 | 236 | 270 | 236 | 258 | 307,000 |
1997/10/23 | 230 | 247 | 230 | 236 | 270,000 |
1997/10/22 | 225 | 234 | 225 | 230 | 289,000 |
1997/10/21 | 247 | 247 | 230 | 230 | 253,000 |
1997/10/20 | 237 | 237 | 227 | 227 | 389,000 |
1997/10/17 | 229 | 238 | 226 | 238 | 291,000 |
1997/10/16 | 212 | 230 | 211 | 229 | 112,000 |
1997/10/15 | 208 | 214 | 204 | 211 | 699,000 |
1997/10/14 | 220 | 220 | 206 | 207 | 691,000 |
1997/10/13 | 205 | 224 | 205 | 224 | 430,000 |
1997/10/09 | 219 | 219 | 200 | 203 | 724,000 |
1997/10/08 | 221 | 225 | 215 | 215 | 242,000 |
1997/10/07 | 229 | 229 | 220 | 226 | 160,000 |
1997/10/06 | 224 | 230 | 221 | 229 | 351,000 |
1997/10/03 | 222 | 224 | 216 | 220 | 184,000 |
1997/10/02 | 245 | 245 | 231 | 231 | 148,000 |
1997/10/01 | 246 | 250 | 241 | 249 | 176,000 |
1997/09/30 | 245 | 254 | 235 | 248 | 511,000 |
1997/09/29 | 256 | 256 | 235 | 254 | 250,000 |
1997/09/26 | 280 | 280 | 250 | 255 | 391,000 |
1997/09/25 | 285 | 285 | 262 | 280 | 289,000 |
1997/09/24 | 307 | 307 | 285 | 288 | 236,000 |
1997/09/22 | 332 | 332 | 312 | 312 | 697,000 |
1997/09/19 | 290 | 290 | 285 | 289 | 125,000 |
1997/09/18 | 274 | 280 | 271 | 280 | 186,000 |
1997/09/17 | 295 | 295 | 273 | 273 | 214,000 |
1997/09/16 | 293 | 294 | 286 | 290 | 189,000 |
1997/09/12 | 280 | 291 | 280 | 290 | 1,242,000 |
1997/09/11 | 307 | 307 | 290 | 294 | 166,000 |
1997/09/10 | 306 | 312 | 306 | 311 | 58,000 |
1997/09/09 | 312 | 312 | 304 | 306 | 190,000 |
1997/09/08 | 317 | 319 | 312 | 312 | 377,000 |
1997/09/05 | 310 | 322 | 310 | 322 | 186,000 |
1997/09/04 | 310 | 310 | 302 | 310 | 255,000 |
1997/09/03 | 310 | 313 | 301 | 310 | 259,000 |
1997/09/02 | 307 | 310 | 302 | 310 | 174,000 |
1997/09/01 | 306 | 310 | 301 | 302 | 139,000 |
1997/08/29 | 303 | 310 | 303 | 306 | 155,000 |
1997/08/28 | 307 | 309 | 303 | 305 | 205,000 |
1997/08/27 | 305 | 309 | 303 | 305 | 296,000 |
1997/08/26 | 306 | 307 | 303 | 303 | 147,000 |
1997/08/25 | 303 | 308 | 302 | 307 | 246,000 |
1997/08/22 | 305 | 314 | 300 | 301 | 509,000 |
1997/08/21 | 337 | 340 | 320 | 320 | 361,000 |
1997/08/20 | 324 | 340 | 320 | 340 | 257,000 |
1997/08/19 | 312 | 322 | 310 | 320 | 212,000 |
1997/08/18 | 315 | 315 | 300 | 307 | 285,000 |
1997/08/15 | 336 | 336 | 320 | 320 | 195,000 |
1997/08/14 | 346 | 346 | 330 | 331 | 204,000 |
1997/08/13 | 332 | 350 | 318 | 341 | 362,000 |
1997/08/12 | 321 | 343 | 320 | 334 | 192,000 |
1997/08/11 | 324 | 335 | 315 | 316 | 362,000 |
1997/08/08 | 339 | 340 | 325 | 325 | 1,322,000 |
1997/08/07 | 347 | 350 | 335 | 343 | 273,000 |
1997/08/06 | 358 | 359 | 348 | 351 | 266,000 |
1997/08/05 | 358 | 364 | 350 | 359 | 244,000 |
1997/08/04 | 341 | 356 | 340 | 355 | 422,000 |
1997/08/01 | 351 | 355 | 342 | 342 | 311,000 |
1997/07/31 | 413 | 413 | 375 | 391 | 132,000 |
1997/07/30 | 425 | 425 | 407 | 418 | 115,000 |
1997/07/29 | 442 | 442 | 428 | 428 | 92,000 |
1997/07/28 | 444 | 444 | 439 | 440 | 107,000 |
1997/07/25 | 434 | 444 | 434 | 439 | 102,000 |
1997/07/24 | 443 | 446 | 439 | 439 | 40,000 |
1997/07/23 | 458 | 460 | 432 | 438 | 146,000 |
1997/07/22 | 480 | 480 | 450 | 455 | 533,000 |
1997/07/18 | 486 | 488 | 470 | 471 | 246,000 |
1997/07/17 | 479 | 498 | 479 | 486 | 229,000 |
1997/07/16 | 469 | 480 | 468 | 477 | 291,000 |
1997/07/15 | 462 | 480 | 462 | 469 | 191,000 |
1997/07/14 | 447 | 465 | 447 | 456 | 220,000 |
1997/07/11 | 445 | 450 | 444 | 446 | 281,000 |
1997/07/10 | 437 | 441 | 429 | 435 | 155,000 |
1997/07/09 | 470 | 470 | 428 | 434 | 210,000 |
1997/07/08 | 455 | 463 | 452 | 460 | 46,000 |
1997/07/07 | 460 | 460 | 445 | 445 | 107,000 |
1997/07/04 | 475 | 476 | 456 | 460 | 286,000 |
1997/07/03 | 486 | 486 | 475 | 475 | 132,000 |
1997/07/02 | 489 | 491 | 467 | 481 | 241,000 |
1997/07/01 | 525 | 525 | 488 | 488 | 220,000 |
1997/06/30 | 522 | 524 | 512 | 516 | 168,000 |
1997/06/27 | 533 | 533 | 512 | 512 | 269,000 |
1997/06/26 | 505 | 514 | 502 | 503 | 198,000 |
1997/06/25 | 504 | 508 | 496 | 501 | 104,000 |
1997/06/24 | 510 | 510 | 491 | 499 | 130,000 |
1997/06/23 | 520 | 520 | 509 | 516 | 105,000 |
1997/06/20 | 519 | 519 | 512 | 514 | 135,000 |
1997/06/19 | 507 | 510 | 505 | 509 | 133,000 |
1997/06/18 | 519 | 519 | 507 | 512 | 67,000 |
1997/06/17 | 495 | 517 | 495 | 517 | 294,000 |
1997/06/16 | 494 | 510 | 492 | 495 | 125,000 |
1997/06/13 | 502 | 512 | 491 | 491 | 1,386,000 |
1997/06/12 | 491 | 510 | 486 | 496 | 342,000 |
1997/06/11 | 504 | 505 | 478 | 481 | 273,000 |
1997/06/10 | 482 | 519 | 482 | 504 | 239,000 |
1997/06/09 | 495 | 499 | 485 | 487 | 94,000 |
1997/06/06 | 496 | 500 | 484 | 499 | 227,000 |
1997/06/05 | 504 | 505 | 490 | 496 | 117,000 |
1997/06/04 | 517 | 517 | 505 | 505 | 112,000 |
1997/06/03 | 514 | 521 | 502 | 502 | 201,000 |
1997/06/02 | 492 | 516 | 492 | 516 | 143,000 |
1997/05/30 | 493 | 497 | 487 | 497 | 87,000 |
1997/05/29 | 490 | 500 | 488 | 498 | 88,000 |
1997/05/28 | 487 | 499 | 480 | 498 | 345,000 |
1997/05/27 | 492 | 498 | 480 | 480 | 70,000 |
1997/05/26 | 491 | 498 | 490 | 490 | 40,000 |
1997/05/23 | 494 | 504 | 490 | 490 | 157,000 |
1997/05/22 | 489 | 497 | 488 | 495 | 117,000 |
1997/05/21 | 509 | 510 | 487 | 488 | 205,000 |
1997/05/20 | 511 | 514 | 498 | 504 | 465,000 |
1997/05/19 | 485 | 528 | 485 | 514 | 729,000 |
1997/05/16 | 454 | 480 | 454 | 480 | 218,000 |
1997/05/15 | 445 | 455 | 445 | 452 | 172,000 |
1997/05/14 | 457 | 465 | 445 | 445 | 222,000 |
1997/05/13 | 459 | 469 | 452 | 462 | 540,000 |
1997/05/12 | 434 | 450 | 434 | 446 | 343,000 |
1997/05/09 | 428 | 428 | 415 | 421 | 403,000 |
1997/05/08 | 421 | 426 | 415 | 423 | 138,000 |
1997/05/07 | 415 | 434 | 415 | 422 | 450,000 |
1997/05/06 | 406 | 420 | 406 | 419 | 326,000 |
1997/05/02 | 399 | 403 | 399 | 402 | 209,000 |
1997/05/01 | 400 | 408 | 399 | 399 | 488,000 |
1997/04/30 | 382 | 400 | 382 | 398 | 230,000 |
1997/04/28 | 367 | 375 | 367 | 375 | 80,000 |
1997/04/25 | 380 | 380 | 361 | 365 | 576,000 |
1997/04/24 | 405 | 405 | 385 | 385 | 455,000 |
1997/04/23 | 401 | 409 | 401 | 409 | 377,000 |
1997/04/22 | 405 | 405 | 394 | 400 | 393,000 |
1997/04/21 | 398 | 404 | 388 | 401 | 384,000 |
1997/04/18 | 385 | 395 | 385 | 388 | 450,000 |
1997/04/17 | 360 | 384 | 360 | 380 | 353,000 |
1997/04/16 | 351 | 365 | 351 | 357 | 1,228,000 |
1997/04/15 | 356 | 369 | 356 | 356 | 243,000 |
1997/04/14 | 357 | 372 | 357 | 365 | 151,000 |
1997/04/11 | 333 | 363 | 333 | 362 | 729,000 |
1997/04/10 | 356 | 360 | 330 | 330 | 460,000 |
1997/04/09 | 368 | 373 | 360 | 361 | 320,000 |
1997/04/08 | 350 | 368 | 345 | 361 | 410,000 |
1997/04/07 | 335 | 342 | 335 | 335 | 272,000 |
1997/04/04 | 466 | 466 | 450 | 450 | 132,000 |
1997/04/03 | 468 | 475 | 458 | 470 | 255,000 |
1997/04/02 | 465 | 478 | 458 | 478 | 200,000 |
1997/04/01 | 471 | 473 | 454 | 467 | 466,000 |
1997/03/31 | 476 | 491 | 471 | 471 | 192,000 |
1997/03/28 | 501 | 501 | 491 | 491 | 138,000 |
1997/03/27 | 519 | 522 | 491 | 498 | 671,000 |
1997/03/26 | 530 | 530 | 513 | 518 | 263,000 |
1997/03/25 | 515 | 540 | 515 | 538 | 270,000 |
1997/03/24 | 558 | 563 | 523 | 523 | 239,000 |
1997/03/21 | 551 | 561 | 551 | 558 | 183,000 |
1997/03/19 | 550 | 553 | 536 | 553 | 198,000 |
1997/03/18 | 509 | 529 | 509 | 524 | 304,000 |
1997/03/17 | 519 | 519 | 507 | 515 | 262,000 |
1997/03/14 | 491 | 531 | 491 | 519 | 1,380,000 |
1997/03/13 | 520 | 523 | 505 | 505 | 244,000 |
1997/03/12 | 522 | 522 | 516 | 519 | 115,000 |
1997/03/11 | 520 | 530 | 515 | 519 | 149,000 |
1997/03/10 | 523 | 528 | 513 | 513 | 129,000 |
1997/03/07 | 523 | 535 | 521 | 522 | 364,000 |
1997/03/06 | 536 | 541 | 522 | 522 | 420,000 |
1997/03/05 | 555 | 555 | 530 | 531 | 537,000 |
1997/03/04 | 551 | 570 | 551 | 555 | 336,000 |
1997/03/03 | 562 | 562 | 551 | 551 | 233,000 |
1997/02/28 | 597 | 597 | 562 | 562 | 281,000 |
1997/02/27 | 599 | 599 | 587 | 592 | 191,000 |
1997/02/26 | 585 | 589 | 581 | 589 | 122,000 |
1997/02/25 | 575 | 593 | 575 | 593 | 121,000 |
1997/02/24 | 594 | 597 | 575 | 575 | 183,000 |
1997/02/21 | 585 | 591 | 574 | 580 | 230,000 |
1997/02/20 | 562 | 580 | 562 | 579 | 399,000 |
1997/02/19 | 560 | 568 | 550 | 567 | 257,000 |
1997/02/18 | 561 | 563 | 556 | 560 | 194,000 |
1997/02/17 | 563 | 570 | 561 | 568 | 111,000 |
1997/02/14 | 574 | 574 | 563 | 563 | 472,000 |
1997/02/13 | 581 | 585 | 566 | 571 | 341,000 |
1997/02/12 | 578 | 585 | 570 | 571 | 220,000 |
1997/02/10 | 568 | 584 | 561 | 584 | 104,000 |
1997/02/07 | 585 | 595 | 560 | 561 | 249,000 |
1997/02/06 | 590 | 592 | 584 | 587 | 354,000 |
1997/02/05 | 596 | 616 | 582 | 610 | 387,000 |
1997/02/04 | 575 | 600 | 575 | 586 | 156,000 |
1997/02/03 | 570 | 574 | 564 | 566 | 278,000 |
1997/01/31 | 566 | 598 | 564 | 578 | 295,000 |
1997/01/30 | 570 | 585 | 560 | 563 | 349,000 |
1997/01/29 | 566 | 588 | 560 | 588 | 427,000 |
1997/01/28 | 544 | 568 | 544 | 568 | 280,000 |
1997/01/27 | 556 | 560 | 541 | 554 | 322,000 |
1997/01/24 | 577 | 579 | 565 | 566 | 193,000 |
1997/01/23 | 581 | 589 | 576 | 576 | 195,000 |
1997/01/22 | 579 | 600 | 566 | 585 | 345,000 |
1997/01/21 | 569 | 574 | 556 | 561 | 277,000 |
1997/01/20 | 590 | 590 | 558 | 566 | 477,000 |
1997/01/17 | 583 | 600 | 572 | 581 | 352,000 |
1997/01/16 | 590 | 592 | 567 | 583 | 420,000 |
1997/01/14 | 585 | 593 | 567 | 593 | 356,000 |
1997/01/13 | 575 | 593 | 565 | 593 | 953,000 |
1997/01/10 | 565 | 595 | 565 | 575 | 1,278,000 |
1997/01/09 | 570 | 584 | 566 | 573 | 355,000 |
1997/01/08 | 585 | 585 | 570 | 574 | 348,000 |
1997/01/07 | 595 | 600 | 575 | 576 | 572,000 |
1997/01/06 | 602 | 606 | 595 | 601 | 82,000 |