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 |