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
2004/12/30 191 198 190 198 1,235,000
2004/12/29 192 194 188 191 1,215,000
2004/12/28 200 200 185 190 7,122,000
2004/12/27 173 224 173 209 21,574,000
2004/12/24 173 175 173 174 293,000
2004/12/22 174 174 172 173 362,000
2004/12/21 173 174 172 174 231,000
2004/12/20 169 173 168 172 371,000
2004/12/17 166 170 166 168 351,000
2004/12/16 166 167 165 167 192,000
2004/12/15 168 169 165 165 403,000
2004/12/14 169 169 167 169 170,000
2004/12/13 168 169 167 167 277,000
2004/12/10 169 170 167 169 404,000
2004/12/09 173 173 169 170 185,000
2004/12/08 172 172 169 172 262,000
2004/12/07 175 175 171 172 428,000
2004/12/06 173 175 169 174 889,000
2004/12/03 173 174 171 173 610,000
2004/12/02 169 172 168 172 627,000
2004/12/01 168 169 167 167 237,000
2004/11/30 166 168 165 167 199,000
2004/11/29 165 167 164 166 213,000
2004/11/26 164 167 163 163 396,000
2004/11/25 164 166 164 164 307,000
2004/11/24 166 166 163 163 94,000
2004/11/22 167 167 164 164 283,000
2004/11/19 164 166 164 166 167,000
2004/11/18 164 167 163 164 248,000
2004/11/17 166 166 164 164 165,000
2004/11/16 167 167 165 166 156,000
2004/11/15 166 167 165 167 274,000
2004/11/12 167 167 165 166 215,000
2004/11/11 168 168 165 165 503,000
2004/11/10 167 169 166 167 1,127,000
2004/11/09 165 167 164 165 680,000
2004/11/08 167 169 164 164 1,160,000
2004/11/05 163 165 161 164 927,000
2004/11/04 162 163 161 163 723,000
2004/11/02 163 165 159 160 1,387,000
2004/11/01 164 164 161 161 850,000
2004/10/29 165 165 163 165 392,000
2004/10/28 170 170 164 166 563,000
2004/10/27 173 174 168 170 1,018,000
2004/10/26 180 180 176 178 247,000
2004/10/25 182 182 179 179 315,000
2004/10/22 179 180 177 179 191,000
2004/10/21 179 180 176 179 238,000
2004/10/20 183 183 180 180 421,000
2004/10/19 180 184 180 182 330,000
2004/10/18 182 182 179 181 327,000
2004/10/15 180 183 180 182 247,000
2004/10/14 184 184 178 181 400,000
2004/10/13 183 186 183 184 346,000
2004/10/12 183 184 182 182 144,000
2004/10/08 186 187 182 183 389,000
2004/10/07 185 189 185 187 1,215,000
2004/10/06 183 184 182 184 187,000
2004/10/05 185 185 183 184 295,000
2004/10/04 185 187 183 184 552,000
2004/10/01 181 185 181 183 231,000
2004/09/30 177 182 177 178 185,000
2004/09/29 177 177 175 175 126,000
2004/09/28 180 180 174 176 162,000
2004/09/27 179 181 177 179 196,000
2004/09/24 182 182 177 178 279,000
2004/09/22 186 186 182 183 131,000
2004/09/21 184 186 184 185 293,000
2004/09/17 183 184 183 184 233,000
2004/09/16 183 186 183 183 256,000
2004/09/15 188 188 185 185 166,000
2004/09/14 193 193 185 188 534,000
2004/09/13 195 195 191 193 345,000
2004/09/10 193 195 191 194 652,000
2004/09/09 191 195 191 191 340,000
2004/09/08 193 193 191 191 112,000
2004/09/07 195 195 193 194 306,000
2004/09/06 194 195 193 195 289,000
2004/09/03 194 197 194 194 592,000
2004/09/02 194 195 192 193 315,000
2004/09/01 189 195 187 195 962,000
2004/08/31 191 191 188 189 853,000
2004/08/30 183 193 182 193 1,624,000
2004/08/27 181 184 180 181 636,000
2004/08/26 181 182 180 182 391,000
2004/08/25 179 181 179 181 364,000
2004/08/24 178 181 176 178 384,000
2004/08/23 178 179 178 178 291,000
2004/08/20 174 176 174 174 274,000
2004/08/19 170 174 170 174 180,000
2004/08/18 169 170 168 170 53,000
2004/08/17 169 169 167 168 42,000
2004/08/16 169 170 166 169 132,000
2004/08/13 169 171 165 165 174,000
2004/08/12 170 171 170 170 112,000
2004/08/11 167 170 166 168 176,000
2004/08/10 163 167 163 166 121,000
2004/08/09 165 165 163 164 176,000
2004/08/06 167 169 165 168 258,000
2004/08/05 173 173 170 170 155,000
2004/08/04 170 174 167 174 186,000
2004/08/03 174 175 170 173 79,000
2004/08/02 172 175 171 175 130,000
2004/07/30 173 176 171 174 467,000
2004/07/29 176 176 172 175 108,000
2004/07/28 177 177 175 176 148,000
2004/07/27 175 177 175 176 140,000
2004/07/26 176 177 176 176 84,000
2004/07/23 179 179 177 178 193,000
2004/07/22 178 179 175 175 124,000
2004/07/21 178 179 177 179 138,000
2004/07/20 180 180 178 178 173,000
2004/07/16 178 180 177 180 151,000
2004/07/15 179 181 178 179 329,000
2004/07/14 180 182 179 179 362,000
2004/07/13 177 179 176 179 83,000
2004/07/12 180 180 177 177 136,000
2004/07/09 172 176 172 175 148,000
2004/07/08 178 178 173 173 140,000
2004/07/07 175 176 172 174 291,000
2004/07/06 178 179 176 176 215,000
2004/07/05 180 181 178 178 286,000
2004/07/02 181 183 179 182 657,000
2004/07/01 183 184 180 180 691,000
2004/06/30 183 183 178 179 436,000
2004/06/29 179 181 178 181 532,000
2004/06/28 175 178 175 178 239,000
2004/06/25 177 178 174 177 166,000
2004/06/24 175 177 174 177 352,000
2004/06/23 181 181 175 175 813,000
2004/06/22 180 181 178 180 608,000
2004/06/21 185 185 181 181 965,000
2004/06/18 181 184 180 182 2,106,000
2004/06/17 178 181 175 179 1,351,000
2004/06/16 172 179 170 177 2,208,000
2004/06/15 168 173 168 171 962,000
2004/06/14 168 172 168 172 559,000
2004/06/11 167 170 165 167 1,247,000
2004/06/10 163 168 163 167 576,000
2004/06/09 162 165 162 163 224,000
2004/06/08 165 165 162 163 497,000
2004/06/07 163 165 162 162 828,000
2004/06/04 156 165 155 163 2,010,000
2004/06/03 155 157 154 154 806,000
2004/06/02 157 157 155 155 266,000
2004/06/01 154 157 154 156 131,000
2004/05/31 157 157 154 156 364,000
2004/05/28 154 157 154 156 197,000
2004/05/27 155 157 154 155 265,000
2004/05/26 156 157 154 156 534,000
2004/05/25 153 153 150 153 224,000
2004/05/24 154 154 150 150 283,000
2004/05/21 149 152 147 151 364,000
2004/05/20 147 150 146 147 555,000
2004/05/19 142 145 142 145 368,000
2004/05/18 140 143 139 141 377,000
2004/05/17 146 147 141 141 509,000
2004/05/14 146 148 144 146 284,000
2004/05/13 150 150 146 146 320,000
2004/05/12 146 150 145 146 336,000
2004/05/11 143 147 142 144 464,000
2004/05/10 152 154 145 145 450,000
2004/05/07 154 157 154 157 184,000
2004/05/06 162 162 155 157 324,000
2004/04/30 159 162 157 160 355,000
2004/04/28 156 162 156 159 334,000
2004/04/27 158 159 156 157 389,000
2004/04/26 160 162 159 160 238,000
2004/04/23 164 164 160 161 354,000
2004/04/22 162 164 162 162 252,000
2004/04/21 161 165 161 162 268,000
2004/04/20 162 165 161 163 380,000
2004/04/19 167 167 162 162 399,000
2004/04/16 168 170 164 167 506,000
2004/04/15 174 175 165 165 1,287,000
2004/04/14 167 175 165 171 2,964,000
2004/04/13 165 168 163 168 1,290,000
2004/04/12 158 162 158 161 373,000
2004/04/09 161 162 156 157 655,000
2004/04/08 160 162 158 161 907,000
2004/04/07 155 162 155 160 1,479,000
2004/04/06 157 158 155 155 366,000
2004/04/05 158 159 156 156 434,000
2004/04/02 157 158 155 157 394,000
2004/04/01 157 160 157 158 804,000
2004/03/31 153 157 152 156 631,000
2004/03/30 161 161 155 155 971,000
2004/03/29 165 166 160 161 942,000
2004/03/26 169 170 165 168 1,327,000
2004/03/25 176 177 174 174 2,303,000
2004/03/24 174 175 173 175 1,088,000
2004/03/23 172 173 170 172 923,000
2004/03/22 174 175 172 172 945,000
2004/03/19 170 174 169 172 1,131,000
2004/03/18 178 180 171 171 2,075,000
2004/03/17 169 174 168 173 3,180,000
2004/03/16 167 168 164 165 1,707,000
2004/03/15 160 166 160 166 2,523,000
2004/03/12 158 160 157 159 826,000
2004/03/11 159 160 157 159 889,000
2004/03/10 159 162 159 161 1,695,000
2004/03/09 159 160 158 159 1,605,000
2004/03/08 156 161 156 158 1,895,000
2004/03/05 157 157 154 156 554,000
2004/03/04 156 158 154 157 1,116,000
2004/03/03 151 156 151 156 1,159,000
2004/03/02 151 152 149 150 505,000
2004/03/01 153 153 149 150 1,235,000
2004/02/27 147 152 147 151 1,675,000
2004/02/26 147 147 146 147 185,000
2004/02/25 146 147 145 145 193,000
2004/02/24 147 147 145 145 356,000
2004/02/23 147 147 145 145 195,000
2004/02/20 146 147 145 146 207,000
2004/02/19 144 146 143 145 403,000
2004/02/18 146 147 144 144 264,000
2004/02/17 146 147 145 145 208,000
2004/02/16 145 147 144 145 387,000
2004/02/13 144 144 143 143 85,000
2004/02/12 142 144 142 142 423,000
2004/02/10 142 143 141 142 176,000
2004/02/09 142 144 142 142 265,000
2004/02/06 142 143 141 142 132,000
2004/02/05 142 143 141 142 245,000
2004/02/04 144 144 142 142 235,000
2004/02/03 144 145 142 143 289,000
2004/02/02 144 145 143 143 211,000
2004/01/30 145 145 143 145 230,000
2004/01/29 146 146 144 144 727,000
2004/01/28 146 148 145 146 463,000
2004/01/27 145 148 145 146 907,000
2004/01/26 146 146 144 144 499,000
2004/01/23 146 147 144 145 718,000
2004/01/22 144 148 143 147 1,785,000
2004/01/21 144 144 141 142 565,000
2004/01/20 144 145 142 144 808,000
2004/01/19 143 146 143 145 1,214,000
2004/01/16 141 143 140 143 833,000
2004/01/15 140 145 139 141 1,838,000
2004/01/14 141 141 138 139 498,000
2004/01/13 139 141 138 140 1,039,000
2004/01/09 139 140 137 137 451,000
2004/01/08 137 139 136 138 693,000
2004/01/07 136 139 136 137 276,000
2004/01/06 137 139 136 136 489,000
2004/01/05 135 137 135 137 157,000

このページの先頭へ