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 |
|---|---|---|---|---|---|
| 1999/12/30 | 138 | 146 | 138 | 139 | 201,000 |
| 1999/12/29 | 141 | 146 | 138 | 139 | 210,000 |
| 1999/12/28 | 160 | 160 | 143 | 150 | 229,000 |
| 1999/12/27 | 150 | 154 | 150 | 150 | 108,000 |
| 1999/12/24 | 157 | 157 | 151 | 152 | 97,000 |
| 1999/12/22 | 151 | 154 | 150 | 153 | 119,000 |
| 1999/12/21 | 156 | 157 | 151 | 151 | 253,000 |
| 1999/12/20 | 161 | 161 | 151 | 157 | 339,000 |
| 1999/12/17 | 161 | 161 | 146 | 146 | 188,000 |
| 1999/12/16 | 161 | 165 | 161 | 163 | 108,000 |
| 1999/12/15 | 166 | 169 | 165 | 165 | 122,000 |
| 1999/12/14 | 167 | 169 | 165 | 168 | 293,000 |
| 1999/12/13 | 162 | 164 | 161 | 163 | 105,000 |
| 1999/12/10 | 170 | 170 | 162 | 162 | 2,161,000 |
| 1999/12/09 | 167 | 170 | 163 | 170 | 183,000 |
| 1999/12/08 | 172 | 175 | 166 | 166 | 406,000 |
| 1999/12/07 | 165 | 172 | 165 | 167 | 135,000 |
| 1999/12/06 | 166 | 169 | 163 | 163 | 141,000 |
| 1999/12/03 | 165 | 176 | 165 | 165 | 114,000 |
| 1999/12/02 | 169 | 174 | 167 | 170 | 176,000 |
| 1999/12/01 | 176 | 178 | 165 | 166 | 525,000 |
| 1999/11/30 | 173 | 178 | 169 | 178 | 191,000 |
| 1999/11/29 | 170 | 172 | 168 | 168 | 106,000 |
| 1999/11/26 | 170 | 170 | 165 | 167 | 127,000 |
| 1999/11/25 | 161 | 170 | 161 | 167 | 278,000 |
| 1999/11/24 | 169 | 175 | 160 | 160 | 404,000 |
| 1999/11/22 | 179 | 179 | 163 | 172 | 679,000 |
| 1999/11/19 | 174 | 178 | 162 | 162 | 413,000 |
| 1999/11/18 | 175 | 180 | 172 | 174 | 512,000 |
| 1999/11/17 | 157 | 169 | 156 | 167 | 308,000 |
| 1999/11/16 | 153 | 168 | 153 | 156 | 315,000 |
| 1999/11/15 | 161 | 164 | 151 | 152 | 263,000 |
| 1999/11/12 | 165 | 172 | 164 | 164 | 481,000 |
| 1999/11/11 | 171 | 174 | 169 | 169 | 623,000 |
| 1999/11/10 | 185 | 187 | 180 | 185 | 440,000 |
| 1999/11/09 | 188 | 191 | 184 | 189 | 297,000 |
| 1999/11/08 | 187 | 191 | 184 | 191 | 283,000 |
| 1999/11/05 | 183 | 192 | 182 | 186 | 290,000 |
| 1999/11/04 | 190 | 193 | 182 | 183 | 364,000 |
| 1999/11/02 | 181 | 190 | 180 | 190 | 146,000 |
| 1999/11/01 | 188 | 190 | 184 | 186 | 101,000 |
| 1999/10/29 | 184 | 191 | 183 | 189 | 276,000 |
| 1999/10/28 | 183 | 186 | 180 | 182 | 167,000 |
| 1999/10/27 | 186 | 188 | 181 | 188 | 250,000 |
| 1999/10/26 | 178 | 187 | 178 | 186 | 252,000 |
| 1999/10/25 | 180 | 185 | 176 | 183 | 261,000 |
| 1999/10/22 | 178 | 183 | 175 | 175 | 124,000 |
| 1999/10/21 | 188 | 188 | 179 | 182 | 263,000 |
| 1999/10/20 | 191 | 191 | 185 | 189 | 275,000 |
| 1999/10/19 | 185 | 186 | 181 | 186 | 145,000 |
| 1999/10/18 | 177 | 188 | 175 | 188 | 289,000 |
| 1999/10/15 | 178 | 183 | 172 | 172 | 520,000 |
| 1999/10/14 | 182 | 185 | 179 | 179 | 171,000 |
| 1999/10/13 | 182 | 186 | 180 | 182 | 130,000 |
| 1999/10/12 | 189 | 190 | 185 | 186 | 136,000 |
| 1999/10/08 | 188 | 192 | 180 | 187 | 505,000 |
| 1999/10/07 | 187 | 194 | 184 | 193 | 224,000 |
| 1999/10/06 | 182 | 184 | 180 | 184 | 110,000 |
| 1999/10/05 | 182 | 184 | 180 | 180 | 179,000 |
| 1999/10/04 | 180 | 186 | 179 | 181 | 100,000 |
| 1999/10/01 | 179 | 185 | 179 | 180 | 195,000 |
| 1999/09/30 | 184 | 188 | 184 | 186 | 142,000 |
| 1999/09/29 | 176 | 185 | 176 | 185 | 130,000 |
| 1999/09/28 | 182 | 185 | 179 | 180 | 136,000 |
| 1999/09/27 | 182 | 185 | 177 | 177 | 156,000 |
| 1999/09/24 | 187 | 193 | 177 | 187 | 210,000 |
| 1999/09/22 | 195 | 195 | 184 | 187 | 196,000 |
| 1999/09/21 | 189 | 200 | 187 | 200 | 170,000 |
| 1999/09/20 | 186 | 189 | 182 | 189 | 285,000 |
| 1999/09/17 | 177 | 186 | 175 | 186 | 297,000 |
| 1999/09/16 | 185 | 186 | 175 | 182 | 414,000 |
| 1999/09/14 | 189 | 194 | 186 | 189 | 140,000 |
| 1999/09/13 | 189 | 200 | 189 | 194 | 250,000 |
| 1999/09/10 | 188 | 193 | 187 | 189 | 1,891,000 |
| 1999/09/09 | 188 | 192 | 188 | 192 | 111,000 |
| 1999/09/08 | 188 | 190 | 187 | 188 | 150,000 |
| 1999/09/07 | 189 | 192 | 188 | 189 | 164,000 |
| 1999/09/06 | 190 | 192 | 189 | 189 | 158,000 |
| 1999/09/03 | 191 | 195 | 190 | 193 | 219,000 |
| 1999/09/02 | 193 | 194 | 191 | 191 | 186,000 |
| 1999/09/01 | 195 | 199 | 194 | 198 | 190,000 |
| 1999/08/31 | 198 | 198 | 191 | 191 | 236,000 |
| 1999/08/30 | 193 | 196 | 192 | 196 | 148,000 |
| 1999/08/27 | 194 | 200 | 192 | 192 | 328,000 |
| 1999/08/26 | 197 | 198 | 194 | 194 | 293,000 |
| 1999/08/25 | 208 | 208 | 196 | 197 | 236,000 |
| 1999/08/24 | 205 | 205 | 201 | 201 | 192,000 |
| 1999/08/23 | 218 | 218 | 200 | 200 | 257,000 |
| 1999/08/20 | 204 | 213 | 200 | 208 | 402,000 |
| 1999/08/19 | 194 | 203 | 194 | 197 | 113,000 |
| 1999/08/18 | 194 | 200 | 194 | 194 | 218,000 |
| 1999/08/17 | 197 | 201 | 193 | 194 | 252,000 |
| 1999/08/16 | 195 | 207 | 195 | 203 | 205,000 |
| 1999/08/13 | 195 | 196 | 192 | 192 | 819,000 |
| 1999/08/12 | 202 | 204 | 198 | 200 | 101,000 |
| 1999/08/11 | 195 | 208 | 195 | 204 | 112,000 |
| 1999/08/10 | 200 | 201 | 193 | 200 | 182,000 |
| 1999/08/09 | 198 | 208 | 198 | 201 | 135,000 |
| 1999/08/06 | 205 | 205 | 191 | 193 | 302,000 |
| 1999/08/05 | 208 | 209 | 198 | 198 | 241,000 |
| 1999/08/04 | 208 | 209 | 203 | 207 | 144,000 |
| 1999/08/03 | 206 | 209 | 203 | 203 | 185,000 |
| 1999/08/02 | 207 | 211 | 204 | 207 | 102,000 |
| 1999/07/30 | 206 | 209 | 203 | 203 | 263,000 |
| 1999/07/29 | 208 | 213 | 206 | 213 | 208,000 |
| 1999/07/28 | 214 | 214 | 208 | 208 | 143,000 |
| 1999/07/27 | 210 | 219 | 210 | 217 | 234,000 |
| 1999/07/26 | 214 | 215 | 211 | 211 | 93,000 |
| 1999/07/23 | 220 | 224 | 214 | 219 | 197,000 |
| 1999/07/22 | 217 | 221 | 215 | 215 | 273,000 |
| 1999/07/21 | 218 | 225 | 215 | 222 | 308,000 |
| 1999/07/19 | 211 | 219 | 211 | 219 | 122,000 |
| 1999/07/16 | 207 | 216 | 206 | 206 | 261,000 |
| 1999/07/15 | 212 | 213 | 205 | 207 | 381,000 |
| 1999/07/14 | 215 | 219 | 213 | 213 | 130,000 |
| 1999/07/13 | 216 | 220 | 214 | 214 | 170,000 |
| 1999/07/12 | 220 | 225 | 215 | 225 | 149,000 |
| 1999/07/09 | 218 | 228 | 215 | 219 | 826,000 |
| 1999/07/08 | 227 | 227 | 218 | 220 | 298,000 |
| 1999/07/07 | 218 | 225 | 215 | 218 | 316,000 |
| 1999/07/06 | 221 | 221 | 212 | 219 | 360,000 |
| 1999/07/05 | 221 | 222 | 213 | 219 | 222,000 |
| 1999/07/02 | 228 | 228 | 220 | 220 | 282,000 |
| 1999/07/01 | 222 | 229 | 222 | 222 | 178,000 |
| 1999/06/30 | 235 | 235 | 225 | 225 | 270,000 |
| 1999/06/29 | 228 | 230 | 221 | 230 | 138,000 |
| 1999/06/28 | 226 | 230 | 226 | 227 | 98,000 |
| 1999/06/25 | 228 | 228 | 221 | 221 | 216,000 |
| 1999/06/24 | 217 | 229 | 217 | 228 | 141,000 |
| 1999/06/23 | 226 | 233 | 217 | 220 | 293,000 |
| 1999/06/22 | 229 | 229 | 216 | 221 | 388,000 |
| 1999/06/21 | 228 | 235 | 225 | 233 | 623,000 |
| 1999/06/18 | 224 | 227 | 224 | 225 | 301,000 |
| 1999/06/17 | 214 | 224 | 213 | 220 | 204,000 |
| 1999/06/16 | 212 | 222 | 212 | 213 | 119,000 |
| 1999/06/15 | 217 | 221 | 209 | 212 | 212,000 |
| 1999/06/14 | 223 | 227 | 220 | 220 | 468,000 |
| 1999/06/11 | 214 | 228 | 214 | 224 | 2,522,000 |
| 1999/06/10 | 206 | 224 | 206 | 224 | 439,000 |
| 1999/06/09 | 205 | 208 | 205 | 208 | 239,000 |
| 1999/06/08 | 206 | 208 | 206 | 208 | 53,000 |
| 1999/06/07 | 205 | 207 | 205 | 207 | 224,000 |
| 1999/06/04 | 205 | 207 | 202 | 207 | 135,000 |
| 1999/06/03 | 205 | 205 | 201 | 205 | 153,000 |
| 1999/06/02 | 203 | 205 | 202 | 205 | 88,000 |
| 1999/06/01 | 203 | 208 | 202 | 208 | 201,000 |
| 1999/05/31 | 201 | 207 | 201 | 207 | 252,000 |
| 1999/05/28 | 203 | 205 | 201 | 201 | 201,000 |
| 1999/05/27 | 209 | 209 | 203 | 207 | 270,000 |
| 1999/05/26 | 207 | 218 | 206 | 212 | 195,000 |
| 1999/05/25 | 210 | 211 | 205 | 207 | 126,000 |
| 1999/05/24 | 207 | 213 | 206 | 207 | 99,000 |
| 1999/05/21 | 218 | 218 | 214 | 215 | 135,000 |
| 1999/05/20 | 225 | 225 | 213 | 220 | 297,000 |
| 1999/05/19 | 217 | 223 | 215 | 215 | 133,000 |
| 1999/05/18 | 226 | 229 | 217 | 218 | 225,000 |
| 1999/05/17 | 227 | 227 | 221 | 221 | 245,000 |
| 1999/05/14 | 230 | 230 | 225 | 229 | 865,000 |
| 1999/05/13 | 228 | 230 | 225 | 229 | 332,000 |
| 1999/05/12 | 225 | 228 | 223 | 228 | 307,000 |
| 1999/05/11 | 220 | 224 | 220 | 220 | 274,000 |
| 1999/05/10 | 216 | 220 | 215 | 216 | 191,000 |
| 1999/05/07 | 218 | 225 | 213 | 213 | 382,000 |
| 1999/05/06 | 220 | 228 | 216 | 228 | 195,000 |
| 1999/04/30 | 222 | 222 | 213 | 215 | 205,000 |
| 1999/04/28 | 221 | 223 | 215 | 222 | 243,000 |
| 1999/04/27 | 225 | 226 | 218 | 219 | 197,000 |
| 1999/04/26 | 224 | 228 | 217 | 217 | 206,000 |
| 1999/04/23 | 226 | 230 | 220 | 229 | 394,000 |
| 1999/04/22 | 225 | 226 | 220 | 226 | 173,000 |
| 1999/04/21 | 225 | 226 | 221 | 221 | 241,000 |
| 1999/04/20 | 215 | 228 | 215 | 225 | 361,000 |
| 1999/04/19 | 226 | 227 | 214 | 219 | 284,000 |
| 1999/04/16 | 225 | 228 | 222 | 227 | 265,000 |
| 1999/04/15 | 225 | 228 | 217 | 223 | 447,000 |
| 1999/04/14 | 221 | 225 | 213 | 223 | 418,000 |
| 1999/04/13 | 215 | 218 | 211 | 211 | 176,000 |
| 1999/04/12 | 210 | 212 | 206 | 209 | 231,000 |
| 1999/04/09 | 226 | 226 | 214 | 214 | 1,482,000 |
| 1999/04/08 | 207 | 210 | 204 | 206 | 358,000 |
| 1999/04/07 | 208 | 210 | 203 | 205 | 391,000 |
| 1999/04/06 | 212 | 217 | 202 | 217 | 340,000 |
| 1999/04/05 | 208 | 216 | 208 | 210 | 207,000 |
| 1999/04/02 | 205 | 207 | 202 | 203 | 186,000 |
| 1999/04/01 | 204 | 214 | 200 | 213 | 256,000 |
| 1999/03/31 | 208 | 211 | 198 | 207 | 446,000 |
| 1999/03/30 | 218 | 219 | 201 | 203 | 397,000 |
| 1999/03/29 | 227 | 227 | 216 | 216 | 147,000 |
| 1999/03/26 | 218 | 227 | 215 | 222 | 188,000 |
| 1999/03/25 | 209 | 227 | 209 | 227 | 347,000 |
| 1999/03/24 | 210 | 220 | 209 | 209 | 280,000 |
| 1999/03/23 | 227 | 228 | 205 | 210 | 531,000 |
| 1999/03/19 | 208 | 228 | 207 | 228 | 520,000 |
| 1999/03/18 | 227 | 229 | 190 | 205 | 637,000 |
| 1999/03/17 | 220 | 230 | 216 | 228 | 461,000 |
| 1999/03/16 | 208 | 222 | 208 | 218 | 368,000 |
| 1999/03/15 | 213 | 222 | 208 | 216 | 255,000 |
| 1999/03/12 | 215 | 218 | 203 | 210 | 1,419,000 |
| 1999/03/11 | 207 | 227 | 203 | 205 | 517,000 |
| 1999/03/10 | 199 | 207 | 195 | 207 | 289,000 |
| 1999/03/09 | 195 | 204 | 191 | 204 | 194,000 |
| 1999/03/08 | 205 | 208 | 195 | 195 | 275,000 |
| 1999/03/05 | 189 | 209 | 187 | 205 | 542,000 |
| 1999/03/04 | 189 | 189 | 185 | 186 | 210,000 |
| 1999/03/03 | 185 | 189 | 182 | 189 | 279,000 |
| 1999/03/02 | 198 | 199 | 190 | 190 | 346,000 |
| 1999/03/01 | 193 | 195 | 192 | 195 | 153,000 |
| 1999/02/26 | 197 | 197 | 192 | 193 | 236,000 |
| 1999/02/25 | 197 | 199 | 193 | 198 | 143,000 |
| 1999/02/24 | 206 | 206 | 193 | 193 | 494,000 |
| 1999/02/23 | 200 | 206 | 200 | 206 | 162,000 |
| 1999/02/22 | 205 | 205 | 198 | 203 | 305,000 |
| 1999/02/19 | 201 | 202 | 200 | 201 | 217,000 |
| 1999/02/18 | 203 | 204 | 201 | 202 | 136,000 |
| 1999/02/17 | 210 | 215 | 202 | 203 | 129,000 |
| 1999/02/16 | 207 | 212 | 206 | 210 | 210,000 |
| 1999/02/15 | 204 | 210 | 204 | 207 | 156,000 |
| 1999/02/12 | 204 | 213 | 200 | 200 | 432,000 |
| 1999/02/10 | 204 | 217 | 203 | 212 | 179,000 |
| 1999/02/09 | 205 | 205 | 200 | 200 | 108,000 |
| 1999/02/08 | 203 | 207 | 201 | 203 | 140,000 |
| 1999/02/05 | 208 | 213 | 202 | 208 | 238,000 |
| 1999/02/04 | 220 | 220 | 208 | 218 | 147,000 |
| 1999/02/03 | 213 | 220 | 213 | 220 | 85,000 |
| 1999/02/02 | 220 | 220 | 215 | 217 | 107,000 |
| 1999/02/01 | 224 | 230 | 215 | 215 | 87,000 |
| 1999/01/29 | 229 | 231 | 225 | 228 | 145,000 |
| 1999/01/28 | 227 | 230 | 222 | 227 | 101,000 |
| 1999/01/27 | 232 | 232 | 225 | 227 | 192,000 |
| 1999/01/26 | 219 | 230 | 219 | 229 | 343,000 |
| 1999/01/25 | 213 | 220 | 210 | 219 | 166,000 |
| 1999/01/22 | 212 | 220 | 209 | 210 | 210,000 |
| 1999/01/21 | 211 | 220 | 210 | 217 | 262,000 |
| 1999/01/20 | 205 | 215 | 198 | 203 | 340,000 |
| 1999/01/19 | 203 | 204 | 196 | 200 | 226,000 |
| 1999/01/18 | 204 | 208 | 200 | 201 | 158,000 |
| 1999/01/14 | 191 | 209 | 191 | 209 | 199,000 |
| 1999/01/13 | 189 | 197 | 189 | 196 | 232,000 |
| 1999/01/12 | 198 | 206 | 189 | 191 | 183,000 |
| 1999/01/11 | 190 | 200 | 190 | 200 | 99,000 |
| 1999/01/08 | 194 | 199 | 186 | 191 | 205,000 |
| 1999/01/07 | 206 | 208 | 195 | 196 | 84,000 |
| 1999/01/06 | 192 | 200 | 190 | 200 | 150,000 |
| 1999/01/05 | 196 | 199 | 185 | 187 | 356,000 |
| 1999/01/04 | 194 | 198 | 190 | 194 | 151,000 |