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 |
---|---|---|---|---|---|
2002/12/30 | 95 | 99 | 95 | 96 | 130,000 |
2002/12/27 | 98 | 99 | 96 | 99 | 396,000 |
2002/12/26 | 96 | 99 | 96 | 99 | 159,000 |
2002/12/25 | 99 | 99 | 94 | 96 | 322,000 |
2002/12/24 | 100 | 101 | 97 | 98 | 198,000 |
2002/12/20 | 98 | 100 | 96 | 100 | 434,000 |
2002/12/19 | 95 | 97 | 94 | 95 | 312,000 |
2002/12/18 | 100 | 100 | 96 | 96 | 208,000 |
2002/12/17 | 100 | 101 | 99 | 100 | 145,000 |
2002/12/16 | 99 | 101 | 98 | 101 | 210,000 |
2002/12/13 | 103 | 103 | 99 | 99 | 1,201,000 |
2002/12/12 | 102 | 103 | 102 | 103 | 94,000 |
2002/12/11 | 106 | 106 | 103 | 104 | 149,000 |
2002/12/10 | 106 | 106 | 103 | 105 | 383,000 |
2002/12/09 | 106 | 107 | 102 | 105 | 413,000 |
2002/12/06 | 106 | 109 | 103 | 105 | 492,000 |
2002/12/05 | 105 | 105 | 103 | 104 | 268,000 |
2002/12/04 | 104 | 105 | 102 | 104 | 204,000 |
2002/12/03 | 105 | 105 | 102 | 103 | 155,000 |
2002/12/02 | 107 | 107 | 102 | 103 | 169,000 |
2002/11/29 | 107 | 108 | 104 | 107 | 236,000 |
2002/11/28 | 105 | 106 | 103 | 106 | 264,000 |
2002/11/27 | 106 | 109 | 103 | 105 | 231,000 |
2002/11/26 | 105 | 107 | 103 | 106 | 226,000 |
2002/11/25 | 104 | 111 | 103 | 107 | 191,000 |
2002/11/22 | 108 | 108 | 102 | 102 | 318,000 |
2002/11/21 | 108 | 108 | 101 | 103 | 247,000 |
2002/11/20 | 101 | 105 | 101 | 104 | 730,000 |
2002/11/19 | 96 | 98 | 92 | 98 | 217,000 |
2002/11/18 | 110 | 110 | 101 | 101 | 117,000 |
2002/11/15 | 110 | 113 | 107 | 110 | 199,000 |
2002/11/14 | 115 | 116 | 109 | 109 | 147,000 |
2002/11/13 | 117 | 117 | 114 | 117 | 179,000 |
2002/11/12 | 115 | 116 | 113 | 116 | 248,000 |
2002/11/11 | 113 | 114 | 112 | 113 | 196,000 |
2002/11/08 | 113 | 114 | 112 | 112 | 328,000 |
2002/11/07 | 111 | 114 | 111 | 113 | 201,000 |
2002/11/06 | 111 | 116 | 111 | 116 | 321,000 |
2002/11/05 | 111 | 114 | 110 | 112 | 165,000 |
2002/11/01 | 112 | 114 | 109 | 111 | 142,000 |
2002/10/31 | 115 | 116 | 109 | 112 | 480,000 |
2002/10/30 | 112 | 119 | 112 | 117 | 220,000 |
2002/10/29 | 113 | 115 | 112 | 113 | 140,000 |
2002/10/28 | 113 | 113 | 111 | 113 | 169,000 |
2002/10/25 | 112 | 119 | 112 | 114 | 160,000 |
2002/10/24 | 114 | 115 | 112 | 113 | 131,000 |
2002/10/23 | 118 | 118 | 114 | 117 | 233,000 |
2002/10/22 | 120 | 120 | 114 | 117 | 271,000 |
2002/10/21 | 122 | 124 | 120 | 120 | 374,000 |
2002/10/18 | 120 | 123 | 118 | 121 | 243,000 |
2002/10/17 | 117 | 121 | 115 | 121 | 188,000 |
2002/10/16 | 118 | 119 | 116 | 116 | 210,000 |
2002/10/15 | 122 | 122 | 114 | 115 | 258,000 |
2002/10/11 | 115 | 117 | 114 | 117 | 515,000 |
2002/10/10 | 119 | 120 | 115 | 115 | 304,000 |
2002/10/09 | 119 | 120 | 118 | 120 | 248,000 |
2002/10/08 | 118 | 125 | 118 | 121 | 442,000 |
2002/10/07 | 131 | 132 | 125 | 127 | 367,000 |
2002/10/04 | 130 | 134 | 130 | 133 | 430,000 |
2002/10/03 | 133 | 133 | 131 | 131 | 246,000 |
2002/10/02 | 131 | 134 | 131 | 133 | 248,000 |
2002/10/01 | 130 | 133 | 129 | 133 | 271,000 |
2002/09/30 | 132 | 134 | 132 | 134 | 160,000 |
2002/09/27 | 131 | 134 | 129 | 134 | 312,000 |
2002/09/26 | 132 | 133 | 128 | 128 | 287,000 |
2002/09/25 | 130 | 131 | 127 | 130 | 211,000 |
2002/09/24 | 130 | 130 | 125 | 130 | 254,000 |
2002/09/20 | 128 | 129 | 127 | 129 | 560,000 |
2002/09/19 | 125 | 127 | 124 | 127 | 584,000 |
2002/09/18 | 123 | 124 | 119 | 124 | 369,000 |
2002/09/17 | 122 | 122 | 120 | 122 | 337,000 |
2002/09/13 | 119 | 120 | 117 | 118 | 2,566,000 |
2002/09/12 | 120 | 120 | 117 | 118 | 303,000 |
2002/09/11 | 122 | 122 | 119 | 122 | 162,000 |
2002/09/10 | 122 | 124 | 119 | 119 | 280,000 |
2002/09/09 | 124 | 124 | 119 | 121 | 394,000 |
2002/09/06 | 115 | 123 | 115 | 119 | 828,000 |
2002/09/05 | 112 | 115 | 112 | 112 | 333,000 |
2002/09/04 | 117 | 117 | 112 | 116 | 242,000 |
2002/09/03 | 119 | 120 | 112 | 112 | 276,000 |
2002/09/02 | 120 | 121 | 117 | 121 | 187,000 |
2002/08/30 | 119 | 121 | 116 | 121 | 162,000 |
2002/08/29 | 117 | 118 | 115 | 116 | 171,000 |
2002/08/28 | 120 | 121 | 118 | 120 | 116,000 |
2002/08/27 | 121 | 122 | 120 | 120 | 143,000 |
2002/08/26 | 114 | 122 | 114 | 122 | 325,000 |
2002/08/23 | 118 | 118 | 115 | 117 | 161,000 |
2002/08/22 | 116 | 117 | 114 | 117 | 235,000 |
2002/08/21 | 116 | 118 | 114 | 114 | 189,000 |
2002/08/20 | 116 | 117 | 115 | 117 | 391,000 |
2002/08/19 | 117 | 118 | 114 | 116 | 358,000 |
2002/08/16 | 120 | 120 | 116 | 117 | 185,000 |
2002/08/15 | 119 | 121 | 118 | 119 | 288,000 |
2002/08/14 | 119 | 119 | 116 | 117 | 147,000 |
2002/08/13 | 120 | 124 | 116 | 117 | 350,000 |
2002/08/12 | 124 | 126 | 121 | 121 | 167,000 |
2002/08/09 | 123 | 128 | 122 | 128 | 564,000 |
2002/08/08 | 124 | 125 | 123 | 125 | 93,000 |
2002/08/07 | 123 | 124 | 121 | 124 | 178,000 |
2002/08/06 | 123 | 124 | 120 | 122 | 137,000 |
2002/08/05 | 119 | 124 | 119 | 124 | 138,000 |
2002/08/02 | 119 | 122 | 119 | 119 | 158,000 |
2002/08/01 | 122 | 122 | 119 | 122 | 163,000 |
2002/07/31 | 125 | 125 | 121 | 121 | 118,000 |
2002/07/30 | 125 | 126 | 123 | 124 | 146,000 |
2002/07/29 | 125 | 128 | 122 | 122 | 245,000 |
2002/07/26 | 125 | 128 | 121 | 123 | 223,000 |
2002/07/25 | 127 | 129 | 126 | 128 | 201,000 |
2002/07/24 | 125 | 131 | 121 | 126 | 436,000 |
2002/07/23 | 124 | 127 | 121 | 124 | 264,000 |
2002/07/22 | 121 | 128 | 120 | 122 | 501,000 |
2002/07/19 | 124 | 125 | 121 | 121 | 324,000 |
2002/07/18 | 126 | 129 | 125 | 125 | 247,000 |
2002/07/17 | 126 | 129 | 124 | 127 | 195,000 |
2002/07/16 | 127 | 128 | 126 | 126 | 218,000 |
2002/07/15 | 127 | 129 | 126 | 127 | 143,000 |
2002/07/12 | 130 | 130 | 126 | 128 | 603,000 |
2002/07/11 | 131 | 132 | 127 | 127 | 162,000 |
2002/07/10 | 133 | 138 | 131 | 132 | 227,000 |
2002/07/09 | 132 | 135 | 130 | 135 | 225,000 |
2002/07/08 | 133 | 134 | 128 | 130 | 197,000 |
2002/07/05 | 130 | 136 | 130 | 132 | 296,000 |
2002/07/04 | 133 | 135 | 129 | 129 | 133,000 |
2002/07/03 | 132 | 139 | 131 | 135 | 376,000 |
2002/07/02 | 130 | 132 | 128 | 131 | 364,000 |
2002/07/01 | 129 | 131 | 127 | 129 | 853,000 |
2002/06/28 | 123 | 124 | 119 | 124 | 702,000 |
2002/06/27 | 123 | 123 | 115 | 118 | 503,000 |
2002/06/26 | 118 | 119 | 111 | 113 | 416,000 |
2002/06/25 | 123 | 123 | 118 | 120 | 273,000 |
2002/06/24 | 123 | 123 | 119 | 120 | 146,000 |
2002/06/21 | 123 | 123 | 118 | 118 | 215,000 |
2002/06/20 | 120 | 123 | 118 | 122 | 482,000 |
2002/06/19 | 122 | 124 | 120 | 120 | 339,000 |
2002/06/18 | 123 | 124 | 121 | 122 | 280,000 |
2002/06/17 | 126 | 126 | 121 | 121 | 310,000 |
2002/06/14 | 131 | 131 | 125 | 127 | 1,942,000 |
2002/06/13 | 133 | 133 | 127 | 127 | 186,000 |
2002/06/12 | 129 | 131 | 129 | 131 | 104,000 |
2002/06/11 | 132 | 134 | 129 | 130 | 320,000 |
2002/06/10 | 136 | 137 | 133 | 133 | 127,000 |
2002/06/07 | 132 | 138 | 132 | 135 | 229,000 |
2002/06/06 | 141 | 142 | 136 | 137 | 194,000 |
2002/06/05 | 142 | 143 | 141 | 142 | 121,000 |
2002/06/04 | 143 | 143 | 140 | 140 | 168,000 |
2002/06/03 | 142 | 143 | 140 | 143 | 171,000 |
2002/05/31 | 140 | 142 | 138 | 142 | 138,000 |
2002/05/30 | 139 | 143 | 136 | 139 | 191,000 |
2002/05/29 | 140 | 142 | 138 | 139 | 82,000 |
2002/05/28 | 142 | 142 | 139 | 142 | 85,000 |
2002/05/27 | 138 | 143 | 137 | 143 | 244,000 |
2002/05/24 | 144 | 145 | 141 | 143 | 148,000 |
2002/05/23 | 148 | 148 | 142 | 146 | 167,000 |
2002/05/22 | 140 | 148 | 140 | 147 | 478,000 |
2002/05/21 | 141 | 141 | 139 | 140 | 173,000 |
2002/05/20 | 142 | 143 | 139 | 141 | 648,000 |
2002/05/17 | 138 | 140 | 137 | 138 | 276,000 |
2002/05/16 | 136 | 136 | 134 | 136 | 290,000 |
2002/05/15 | 133 | 135 | 131 | 134 | 257,000 |
2002/05/14 | 129 | 131 | 127 | 127 | 78,000 |
2002/05/13 | 130 | 131 | 126 | 126 | 181,000 |
2002/05/10 | 129 | 135 | 128 | 134 | 391,000 |
2002/05/09 | 132 | 133 | 130 | 130 | 202,000 |
2002/05/08 | 125 | 131 | 125 | 130 | 259,000 |
2002/05/07 | 124 | 126 | 122 | 122 | 147,000 |
2002/05/02 | 130 | 130 | 124 | 126 | 78,000 |
2002/05/01 | 129 | 131 | 129 | 130 | 90,000 |
2002/04/30 | 126 | 129 | 125 | 129 | 71,000 |
2002/04/26 | 133 | 133 | 124 | 126 | 114,000 |
2002/04/25 | 131 | 132 | 128 | 129 | 74,000 |
2002/04/24 | 133 | 134 | 130 | 130 | 146,000 |
2002/04/23 | 134 | 135 | 129 | 132 | 118,000 |
2002/04/22 | 131 | 135 | 129 | 133 | 220,000 |
2002/04/19 | 129 | 131 | 128 | 131 | 148,000 |
2002/04/18 | 129 | 130 | 128 | 128 | 148,000 |
2002/04/17 | 126 | 130 | 125 | 130 | 168,000 |
2002/04/16 | 123 | 127 | 122 | 127 | 185,000 |
2002/04/15 | 123 | 128 | 122 | 123 | 184,000 |
2002/04/12 | 124 | 129 | 121 | 121 | 452,000 |
2002/04/11 | 128 | 130 | 126 | 129 | 130,000 |
2002/04/10 | 128 | 131 | 128 | 129 | 182,000 |
2002/04/09 | 127 | 129 | 126 | 128 | 101,000 |
2002/04/08 | 128 | 130 | 127 | 128 | 114,000 |
2002/04/05 | 126 | 130 | 125 | 130 | 135,000 |
2002/04/04 | 125 | 128 | 125 | 125 | 160,000 |
2002/04/03 | 119 | 130 | 119 | 129 | 220,000 |
2002/04/02 | 125 | 125 | 120 | 120 | 202,000 |
2002/04/01 | 127 | 127 | 122 | 125 | 175,000 |
2002/03/29 | 132 | 133 | 125 | 125 | 139,000 |
2002/03/28 | 135 | 136 | 131 | 133 | 135,000 |
2002/03/27 | 131 | 136 | 130 | 136 | 140,000 |
2002/03/26 | 139 | 140 | 132 | 132 | 357,000 |
2002/03/25 | 144 | 144 | 142 | 143 | 253,000 |
2002/03/22 | 141 | 143 | 140 | 140 | 220,000 |
2002/03/20 | 142 | 145 | 138 | 139 | 621,000 |
2002/03/19 | 140 | 141 | 139 | 141 | 294,000 |
2002/03/18 | 142 | 142 | 138 | 139 | 142,000 |
2002/03/15 | 140 | 143 | 139 | 140 | 138,000 |
2002/03/14 | 140 | 143 | 138 | 143 | 247,000 |
2002/03/13 | 143 | 145 | 140 | 140 | 608,000 |
2002/03/12 | 142 | 143 | 140 | 141 | 238,000 |
2002/03/11 | 138 | 142 | 138 | 140 | 246,000 |
2002/03/08 | 139 | 140 | 131 | 140 | 1,980,000 |
2002/03/07 | 137 | 138 | 135 | 135 | 331,000 |
2002/03/06 | 134 | 138 | 133 | 133 | 414,000 |
2002/03/05 | 135 | 135 | 130 | 131 | 433,000 |
2002/03/04 | 129 | 137 | 129 | 137 | 383,000 |
2002/03/01 | 128 | 134 | 126 | 131 | 247,000 |
2002/02/28 | 129 | 130 | 127 | 127 | 434,000 |
2002/02/27 | 126 | 129 | 125 | 129 | 305,000 |
2002/02/26 | 128 | 128 | 123 | 123 | 255,000 |
2002/02/25 | 129 | 129 | 126 | 126 | 302,000 |
2002/02/22 | 127 | 128 | 125 | 128 | 242,000 |
2002/02/21 | 128 | 129 | 125 | 128 | 374,000 |
2002/02/20 | 125 | 127 | 124 | 126 | 702,000 |
2002/02/19 | 126 | 127 | 123 | 123 | 299,000 |
2002/02/18 | 125 | 127 | 123 | 125 | 141,000 |
2002/02/15 | 123 | 126 | 122 | 122 | 248,000 |
2002/02/14 | 123 | 127 | 122 | 122 | 276,000 |
2002/02/13 | 121 | 128 | 121 | 124 | 354,000 |
2002/02/12 | 122 | 123 | 121 | 121 | 220,000 |
2002/02/08 | 123 | 125 | 120 | 120 | 1,019,000 |
2002/02/07 | 121 | 124 | 120 | 120 | 225,000 |
2002/02/06 | 121 | 122 | 120 | 121 | 202,000 |
2002/02/05 | 124 | 125 | 121 | 121 | 304,000 |
2002/02/04 | 122 | 124 | 122 | 122 | 135,000 |
2002/02/01 | 121 | 122 | 119 | 121 | 193,000 |
2002/01/31 | 120 | 122 | 120 | 121 | 220,000 |
2002/01/30 | 119 | 121 | 118 | 121 | 124,000 |
2002/01/29 | 121 | 122 | 119 | 119 | 164,000 |
2002/01/28 | 118 | 122 | 118 | 121 | 154,000 |
2002/01/25 | 120 | 122 | 118 | 119 | 274,000 |
2002/01/24 | 120 | 124 | 117 | 120 | 245,000 |
2002/01/23 | 119 | 121 | 117 | 119 | 251,000 |
2002/01/22 | 123 | 123 | 119 | 119 | 326,000 |
2002/01/21 | 116 | 124 | 115 | 121 | 918,000 |
2002/01/18 | 114 | 116 | 112 | 115 | 218,000 |
2002/01/17 | 115 | 117 | 113 | 114 | 202,000 |
2002/01/16 | 116 | 117 | 114 | 114 | 307,000 |
2002/01/15 | 113 | 115 | 112 | 112 | 164,000 |
2002/01/11 | 117 | 118 | 113 | 113 | 444,000 |
2002/01/10 | 119 | 120 | 115 | 115 | 340,000 |
2002/01/09 | 114 | 117 | 113 | 115 | 251,000 |
2002/01/08 | 114 | 116 | 112 | 114 | 244,000 |
2002/01/07 | 112 | 115 | 111 | 114 | 206,000 |
2002/01/04 | 111 | 112 | 107 | 112 | 293,000 |