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
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

このページの先頭へ