日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2000/12/29 134 134 130 130 103,000
2000/12/28 134 135 131 134 102,000
2000/12/27 130 134 130 134 124,000
2000/12/26 133 134 130 134 169,000
2000/12/25 132 133 128 131 179,000
2000/12/22 129 130 126 128 151,000
2000/12/21 131 133 123 124 471,000
2000/12/20 131 131 128 130 364,000
2000/12/19 132 132 128 128 184,000
2000/12/18 131 132 130 131 161,000
2000/12/15 130 132 130 132 141,000
2000/12/14 131 132 130 130 106,000
2000/12/13 130 132 129 130 213,000
2000/12/12 133 133 129 129 373,000
2000/12/11 134 134 126 126 350,000
2000/12/08 124 126 123 124 2,135,000
2000/12/07 124 124 121 121 243,000
2000/12/06 129 129 124 124 186,000
2000/12/05 134 134 126 126 218,000
2000/12/04 135 137 130 133 112,000
2000/12/01 126 134 125 129 336,000
2000/11/30 123 126 122 125 172,000
2000/11/29 124 124 121 123 81,000
2000/11/28 123 124 122 122 234,000
2000/11/27 125 126 123 126 202,000
2000/11/24 123 126 122 123 172,000
2000/11/22 123 123 120 123 254,000
2000/11/21 122 124 120 120 264,000
2000/11/20 122 124 119 124 341,000
2000/11/17 120 120 118 119 179,000
2000/11/16 119 121 118 119 287,000
2000/11/15 121 122 119 120 228,000
2000/11/14 123 123 119 122 198,000
2000/11/13 122 123 119 119 245,000
2000/11/10 122 126 122 122 519,000
2000/11/09 125 127 122 122 152,000
2000/11/08 126 128 125 126 173,000
2000/11/07 128 129 125 127 123,000
2000/11/06 125 128 123 128 216,000
2000/11/02 123 124 122 124 148,000
2000/11/01 123 124 122 124 133,000
2000/10/31 124 124 122 124 148,000
2000/10/30 124 125 121 124 168,000
2000/10/27 121 125 120 120 342,000
2000/10/26 126 126 124 125 132,000
2000/10/25 125 126 124 124 149,000
2000/10/24 126 127 124 126 188,000
2000/10/23 126 126 124 126 161,000
2000/10/20 125 126 124 124 406,000
2000/10/19 124 125 122 124 192,000
2000/10/18 124 125 121 125 293,000
2000/10/17 124 125 122 124 105,000
2000/10/16 121 124 120 124 78,000
2000/10/13 123 125 120 120 553,000
2000/10/12 125 126 123 126 130,000
2000/10/11 126 126 121 125 162,000
2000/10/10 127 128 123 123 146,000
2000/10/06 125 128 124 128 154,000
2000/10/05 121 128 121 128 224,000
2000/10/04 124 129 124 129 219,000
2000/10/03 127 128 124 125 98,000
2000/10/02 126 126 122 124 167,000
2000/09/29 122 127 121 121 214,000
2000/09/28 129 130 118 121 252,000
2000/09/27 128 129 127 129 298,000
2000/09/26 129 129 125 126 95,000
2000/09/25 131 131 125 125 206,000
2000/09/22 124 129 122 129 411,000
2000/09/21 126 127 124 127 460,000
2000/09/20 125 127 123 124 466,000
2000/09/19 120 123 119 123 367,000
2000/09/18 118 123 118 120 236,000
2000/09/14 121 124 118 120 338,000
2000/09/13 121 122 117 120 313,000
2000/09/12 120 120 118 120 279,000
2000/09/11 125 125 120 121 214,000
2000/09/08 122 124 120 122 1,419,000
2000/09/07 122 125 120 122 298,000
2000/09/06 122 125 122 125 162,000
2000/09/05 125 126 122 122 248,000
2000/09/04 122 126 122 124 159,000
2000/09/01 122 127 122 122 579,000
2000/08/31 123 130 122 122 1,117,000
2000/08/30 129 129 123 123 566,000
2000/08/29 129 134 128 130 323,000
2000/08/28 133 133 130 130 226,000
2000/08/25 138 138 132 134 463,000
2000/08/24 128 138 128 137 506,000
2000/08/23 134 135 129 130 626,000
2000/08/22 136 141 130 136 745,000
2000/08/21 148 148 139 139 1,298,000
2000/08/18 145 147 143 145 985,000
2000/08/17 147 148 145 147 111,000
2000/08/16 144 148 144 148 143,000
2000/08/15 142 145 141 145 158,000
2000/08/14 139 144 138 143 195,000
2000/08/11 136 142 136 142 598,000
2000/08/10 134 141 134 140 136,000
2000/08/09 134 140 134 138 147,000
2000/08/08 137 141 132 138 117,000
2000/08/07 136 142 133 142 130,000
2000/08/04 136 140 132 140 294,000
2000/08/03 130 135 128 131 289,000
2000/08/02 132 135 131 135 111,000
2000/08/01 136 139 126 132 232,000
2000/07/31 143 144 136 136 206,000
2000/07/28 145 146 143 143 228,000
2000/07/27 145 145 142 145 328,000
2000/07/26 147 147 141 142 267,000
2000/07/25 145 147 144 147 189,000
2000/07/24 146 148 145 145 287,000
2000/07/21 147 150 147 147 430,000
2000/07/19 146 148 142 148 176,000
2000/07/18 149 150 143 148 428,000
2000/07/17 147 150 146 148 181,000
2000/07/14 142 149 142 147 392,000
2000/07/13 146 147 144 145 253,000
2000/07/12 146 149 145 149 317,000
2000/07/11 145 145 142 144 184,000
2000/07/10 142 145 142 144 156,000
2000/07/07 143 144 141 142 248,000
2000/07/06 143 143 139 143 277,000
2000/07/05 143 146 140 140 461,000
2000/07/04 144 144 137 138 762,000
2000/07/03 148 148 138 144 738,000
2000/06/30 133 134 131 133 166,000
2000/06/29 136 136 131 132 300,000
2000/06/28 131 131 126 127 174,000
2000/06/27 129 132 127 129 220,000
2000/06/26 125 127 125 127 138,000
2000/06/23 127 127 124 125 185,000
2000/06/22 123 127 123 123 338,000
2000/06/21 129 129 122 123 358,000
2000/06/20 123 128 122 128 811,000
2000/06/19 123 124 121 122 434,000
2000/06/16 123 124 122 122 271,000
2000/06/15 124 125 121 121 376,000
2000/06/14 124 125 122 125 154,000
2000/06/13 122 124 120 122 377,000
2000/06/12 120 125 120 125 227,000
2000/06/09 118 125 118 120 1,489,000
2000/06/08 123 124 117 120 746,000
2000/06/07 123 125 123 124 175,000
2000/06/06 122 125 122 123 103,000
2000/06/05 122 124 121 124 196,000
2000/06/02 121 124 121 124 263,000
2000/06/01 121 125 120 125 356,000
2000/05/31 124 127 121 121 206,000
2000/05/30 127 128 124 124 120,000
2000/05/29 128 128 125 127 177,000
2000/05/26 130 130 123 125 202,000
2000/05/25 127 129 125 126 150,000
2000/05/24 134 134 127 127 184,000
2000/05/23 128 132 127 132 174,000
2000/05/22 128 129 125 128 543,000
2000/05/19 124 129 123 125 224,000
2000/05/18 126 127 125 125 142,000
2000/05/17 126 127 126 126 133,000
2000/05/16 127 130 126 127 103,000
2000/05/15 126 129 126 129 173,000
2000/05/12 129 129 123 129 921,000
2000/05/11 128 130 127 129 170,000
2000/05/10 132 132 127 130 145,000
2000/05/09 128 129 127 127 123,000
2000/05/08 130 131 127 127 139,000
2000/05/02 120 126 120 125 275,000
2000/05/01 123 125 121 121 236,000
2000/04/28 124 125 121 122 324,000
2000/04/27 127 128 122 125 390,000
2000/04/26 130 131 122 122 591,000
2000/04/25 142 142 124 128 760,000
2000/04/24 120 137 120 137 1,134,000
2000/04/21 133 139 106 106 2,095,000
2000/04/20 145 145 132 132 764,000
2000/04/19 142 148 132 141 613,000
2000/04/18 150 155 142 150 469,000
2000/04/17 150 162 150 159 489,000
2000/04/14 167 168 161 165 736,000
2000/04/13 159 168 159 167 357,000
2000/04/12 156 164 155 164 225,000
2000/04/11 155 159 155 157 87,000
2000/04/10 159 160 154 159 164,000
2000/04/07 163 164 159 159 111,000
2000/04/06 160 164 158 164 294,000
2000/04/05 152 159 152 158 200,000
2000/04/04 150 158 149 152 353,000
2000/04/03 148 165 146 154 287,000
2000/03/31 151 154 147 148 257,000
2000/03/30 157 160 156 156 167,000
2000/03/29 167 169 157 157 218,000
2000/03/28 154 167 154 167 236,000
2000/03/27 158 175 157 174 720,000
2000/03/24 147 160 145 157 456,000
2000/03/23 150 155 145 145 348,000
2000/03/22 145 148 143 148 426,000
2000/03/21 150 150 143 145 422,000
2000/03/17 144 145 138 145 257,000
2000/03/16 142 144 137 141 343,000
2000/03/15 140 143 140 143 291,000
2000/03/14 158 159 141 145 649,000
2000/03/13 145 160 145 160 701,000
2000/03/10 140 142 135 138 2,648,000
2000/03/09 131 139 131 131 409,000
2000/03/08 135 137 127 131 277,000
2000/03/07 135 138 131 135 518,000
2000/03/06 129 134 125 131 509,000
2000/03/03 122 128 122 128 237,000
2000/03/02 122 126 121 124 136,000
2000/03/01 120 125 120 125 178,000
2000/02/29 120 125 120 125 326,000
2000/02/28 122 126 120 120 461,000
2000/02/25 128 128 120 124 248,000
2000/02/24 126 128 122 123 230,000
2000/02/23 130 130 126 127 167,000
2000/02/22 125 129 125 127 211,000
2000/02/21 130 133 125 125 406,000
2000/02/18 131 132 126 131 248,000
2000/02/17 133 137 132 132 161,000
2000/02/16 134 138 131 137 397,000
2000/02/15 130 136 129 134 272,000
2000/02/14 131 135 131 133 257,000
2000/02/10 133 140 132 132 530,000
2000/02/09 133 135 130 131 349,000
2000/02/08 132 136 130 136 295,000
2000/02/07 132 135 131 133 165,000
2000/02/04 134 137 131 131 325,000
2000/02/03 136 137 135 135 205,000
2000/02/02 137 141 135 135 264,000
2000/02/01 138 141 135 140 263,000
2000/01/31 140 142 137 142 217,000
2000/01/28 137 150 135 140 399,000
2000/01/27 139 145 138 139 224,000
2000/01/26 141 143 139 143 157,000
2000/01/25 146 146 140 140 204,000
2000/01/24 148 150 141 141 226,000
2000/01/21 150 151 146 151 323,000
2000/01/20 154 155 151 151 561,000
2000/01/19 147 154 147 152 293,000
2000/01/18 144 151 144 151 349,000
2000/01/17 139 149 139 149 336,000
2000/01/14 133 139 132 135 649,000
2000/01/13 134 135 133 133 230,000
2000/01/12 134 138 127 127 293,000
2000/01/11 134 136 131 134 352,000
2000/01/07 133 138 131 133 196,000
2000/01/06 136 137 132 133 267,000
2000/01/05 137 144 132 139 348,000
2000/01/04 139 139 131 131 651,000

このページの先頭へ