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 |
|---|---|---|---|---|---|
| 2005/12/30 | 255 | 256 | 253 | 253 | 538,000 |
| 2005/12/29 | 253 | 259 | 252 | 255 | 1,560,000 |
| 2005/12/28 | 246 | 249 | 245 | 248 | 440,000 |
| 2005/12/27 | 250 | 250 | 244 | 244 | 792,000 |
| 2005/12/26 | 252 | 253 | 248 | 249 | 862,000 |
| 2005/12/22 | 257 | 258 | 250 | 251 | 1,508,000 |
| 2005/12/21 | 248 | 257 | 248 | 254 | 2,281,000 |
| 2005/12/20 | 248 | 250 | 245 | 248 | 895,000 |
| 2005/12/19 | 252 | 253 | 244 | 248 | 762,000 |
| 2005/12/16 | 249 | 254 | 249 | 253 | 811,000 |
| 2005/12/15 | 251 | 258 | 249 | 251 | 884,000 |
| 2005/12/14 | 260 | 260 | 254 | 254 | 1,141,000 |
| 2005/12/13 | 260 | 260 | 256 | 259 | 809,000 |
| 2005/12/12 | 253 | 262 | 252 | 261 | 1,455,000 |
| 2005/12/09 | 250 | 257 | 248 | 252 | 1,062,000 |
| 2005/12/08 | 251 | 254 | 245 | 252 | 1,413,000 |
| 2005/12/07 | 256 | 258 | 251 | 253 | 769,000 |
| 2005/12/06 | 261 | 262 | 255 | 256 | 1,455,000 |
| 2005/12/05 | 265 | 268 | 262 | 264 | 1,258,000 |
| 2005/12/02 | 269 | 269 | 261 | 265 | 5,374,000 |
| 2005/12/01 | 245 | 266 | 244 | 260 | 7,804,000 |
| 2005/11/30 | 248 | 249 | 245 | 247 | 1,243,000 |
| 2005/11/29 | 233 | 251 | 233 | 246 | 3,542,000 |
| 2005/11/28 | 239 | 239 | 226 | 233 | 1,488,000 |
| 2005/11/25 | 234 | 241 | 229 | 241 | 1,405,000 |
| 2005/11/24 | 249 | 250 | 235 | 237 | 2,223,000 |
| 2005/11/22 | 247 | 249 | 240 | 244 | 1,885,000 |
| 2005/11/21 | 256 | 256 | 248 | 250 | 1,707,000 |
| 2005/11/18 | 256 | 259 | 254 | 255 | 2,432,000 |
| 2005/11/17 | 254 | 257 | 249 | 255 | 2,213,000 |
| 2005/11/16 | 243 | 259 | 243 | 254 | 2,734,000 |
| 2005/11/15 | 252 | 254 | 244 | 246 | 2,918,000 |
| 2005/11/14 | 264 | 265 | 253 | 256 | 2,755,000 |
| 2005/11/11 | 262 | 266 | 261 | 263 | 3,256,000 |
| 2005/11/10 | 265 | 269 | 260 | 263 | 2,239,000 |
| 2005/11/09 | 264 | 272 | 261 | 266 | 2,300,000 |
| 2005/11/08 | 275 | 277 | 265 | 266 | 4,367,000 |
| 2005/11/07 | 263 | 283 | 256 | 271 | 8,209,000 |
| 2005/11/04 | 271 | 274 | 263 | 264 | 6,520,000 |
| 2005/11/02 | 270 | 280 | 263 | 267 | 12,258,000 |
| 2005/11/01 | 251 | 267 | 250 | 264 | 9,166,000 |
| 2005/10/31 | 240 | 247 | 238 | 242 | 9,601,000 |
| 2005/10/28 | 231 | 238 | 229 | 234 | 6,567,000 |
| 2005/10/27 | 223 | 234 | 221 | 232 | 7,050,000 |
| 2005/10/26 | 213 | 224 | 213 | 223 | 2,777,000 |
| 2005/10/25 | 215 | 217 | 214 | 214 | 466,000 |
| 2005/10/24 | 213 | 215 | 212 | 215 | 429,000 |
| 2005/10/21 | 213 | 213 | 209 | 211 | 919,000 |
| 2005/10/20 | 215 | 216 | 213 | 214 | 545,000 |
| 2005/10/19 | 218 | 218 | 212 | 215 | 1,050,000 |
| 2005/10/18 | 220 | 221 | 218 | 218 | 814,000 |
| 2005/10/17 | 220 | 221 | 217 | 219 | 821,000 |
| 2005/10/14 | 219 | 220 | 216 | 218 | 908,000 |
| 2005/10/13 | 218 | 219 | 215 | 218 | 534,000 |
| 2005/10/12 | 220 | 221 | 217 | 219 | 834,000 |
| 2005/10/11 | 214 | 222 | 213 | 221 | 1,432,000 |
| 2005/10/07 | 211 | 215 | 210 | 212 | 872,000 |
| 2005/10/06 | 216 | 216 | 211 | 212 | 1,688,000 |
| 2005/10/05 | 222 | 222 | 217 | 219 | 1,410,000 |
| 2005/10/04 | 223 | 223 | 220 | 222 | 984,000 |
| 2005/10/03 | 223 | 224 | 220 | 224 | 1,262,000 |
| 2005/09/30 | 224 | 228 | 221 | 223 | 2,106,000 |
| 2005/09/29 | 225 | 226 | 221 | 223 | 774,000 |
| 2005/09/28 | 221 | 227 | 219 | 223 | 1,530,000 |
| 2005/09/27 | 228 | 228 | 220 | 221 | 1,183,000 |
| 2005/09/26 | 226 | 227 | 223 | 226 | 1,049,000 |
| 2005/09/22 | 222 | 227 | 222 | 224 | 4,153,000 |
| 2005/09/21 | 232 | 232 | 222 | 223 | 2,703,000 |
| 2005/09/20 | 231 | 236 | 226 | 231 | 4,651,000 |
| 2005/09/16 | 223 | 229 | 220 | 226 | 3,926,000 |
| 2005/09/15 | 220 | 224 | 219 | 224 | 1,410,000 |
| 2005/09/14 | 220 | 223 | 219 | 220 | 1,126,000 |
| 2005/09/13 | 220 | 223 | 217 | 222 | 1,125,000 |
| 2005/09/12 | 218 | 219 | 216 | 218 | 962,000 |
| 2005/09/09 | 214 | 216 | 213 | 216 | 705,000 |
| 2005/09/08 | 215 | 216 | 210 | 214 | 1,064,000 |
| 2005/09/07 | 217 | 217 | 214 | 214 | 439,000 |
| 2005/09/06 | 218 | 221 | 215 | 215 | 2,109,000 |
| 2005/09/05 | 215 | 217 | 213 | 215 | 1,406,000 |
| 2005/09/02 | 210 | 213 | 210 | 212 | 1,503,000 |
| 2005/09/01 | 211 | 212 | 207 | 209 | 774,000 |
| 2005/08/31 | 213 | 213 | 212 | 212 | 458,000 |
| 2005/08/30 | 212 | 213 | 211 | 213 | 471,000 |
| 2005/08/29 | 215 | 216 | 211 | 212 | 282,000 |
| 2005/08/26 | 215 | 216 | 213 | 215 | 440,000 |
| 2005/08/25 | 216 | 218 | 215 | 215 | 518,000 |
| 2005/08/24 | 220 | 220 | 216 | 218 | 428,000 |
| 2005/08/23 | 221 | 222 | 218 | 219 | 683,000 |
| 2005/08/22 | 219 | 220 | 217 | 219 | 583,000 |
| 2005/08/19 | 220 | 220 | 218 | 219 | 441,000 |
| 2005/08/18 | 225 | 226 | 219 | 220 | 844,000 |
| 2005/08/17 | 225 | 226 | 220 | 223 | 1,482,000 |
| 2005/08/16 | 219 | 233 | 218 | 228 | 5,064,000 |
| 2005/08/15 | 218 | 219 | 216 | 218 | 311,000 |
| 2005/08/12 | 219 | 220 | 217 | 219 | 500,000 |
| 2005/08/11 | 219 | 221 | 216 | 220 | 781,000 |
| 2005/08/10 | 212 | 221 | 212 | 220 | 694,000 |
| 2005/08/09 | 204 | 213 | 204 | 210 | 544,000 |
| 2005/08/08 | 199 | 205 | 198 | 204 | 546,000 |
| 2005/08/05 | 207 | 209 | 204 | 204 | 339,000 |
| 2005/08/04 | 213 | 213 | 208 | 208 | 507,000 |
| 2005/08/03 | 214 | 215 | 212 | 213 | 459,000 |
| 2005/08/02 | 220 | 220 | 213 | 213 | 670,000 |
| 2005/08/01 | 220 | 221 | 219 | 219 | 326,000 |
| 2005/07/29 | 220 | 222 | 219 | 219 | 435,000 |
| 2005/07/28 | 217 | 220 | 217 | 220 | 580,000 |
| 2005/07/27 | 219 | 219 | 217 | 218 | 436,000 |
| 2005/07/26 | 219 | 222 | 219 | 219 | 387,000 |
| 2005/07/25 | 218 | 221 | 218 | 220 | 542,000 |
| 2005/07/22 | 220 | 221 | 217 | 217 | 562,000 |
| 2005/07/21 | 222 | 223 | 221 | 221 | 535,000 |
| 2005/07/20 | 222 | 222 | 219 | 220 | 565,000 |
| 2005/07/19 | 218 | 221 | 218 | 221 | 397,000 |
| 2005/07/15 | 218 | 219 | 217 | 218 | 379,000 |
| 2005/07/14 | 218 | 219 | 217 | 218 | 328,000 |
| 2005/07/13 | 220 | 220 | 218 | 219 | 195,000 |
| 2005/07/12 | 222 | 222 | 219 | 219 | 229,000 |
| 2005/07/11 | 220 | 222 | 219 | 221 | 622,000 |
| 2005/07/08 | 222 | 225 | 219 | 219 | 707,000 |
| 2005/07/07 | 223 | 224 | 220 | 224 | 373,000 |
| 2005/07/06 | 227 | 227 | 223 | 223 | 593,000 |
| 2005/07/05 | 226 | 233 | 223 | 226 | 3,610,000 |
| 2005/07/04 | 223 | 225 | 222 | 225 | 610,000 |
| 2005/07/01 | 225 | 225 | 222 | 222 | 599,000 |
| 2005/06/30 | 225 | 225 | 223 | 225 | 618,000 |
| 2005/06/29 | 223 | 227 | 222 | 225 | 1,010,000 |
| 2005/06/28 | 221 | 223 | 219 | 222 | 446,000 |
| 2005/06/27 | 224 | 224 | 221 | 223 | 454,000 |
| 2005/06/24 | 218 | 224 | 217 | 224 | 935,000 |
| 2005/06/23 | 227 | 227 | 221 | 223 | 1,280,000 |
| 2005/06/22 | 222 | 225 | 218 | 225 | 1,646,000 |
| 2005/06/21 | 222 | 229 | 220 | 220 | 4,790,000 |
| 2005/06/20 | 214 | 222 | 214 | 218 | 2,097,000 |
| 2005/06/17 | 208 | 211 | 207 | 210 | 501,000 |
| 2005/06/16 | 207 | 209 | 207 | 208 | 393,000 |
| 2005/06/15 | 209 | 211 | 207 | 209 | 813,000 |
| 2005/06/14 | 212 | 213 | 208 | 209 | 751,000 |
| 2005/06/13 | 215 | 217 | 212 | 213 | 367,000 |
| 2005/06/10 | 212 | 216 | 211 | 214 | 656,000 |
| 2005/06/09 | 213 | 215 | 210 | 211 | 653,000 |
| 2005/06/08 | 216 | 216 | 211 | 212 | 1,535,000 |
| 2005/06/07 | 217 | 227 | 216 | 218 | 3,596,000 |
| 2005/06/06 | 209 | 212 | 206 | 212 | 906,000 |
| 2005/06/03 | 211 | 213 | 206 | 211 | 981,000 |
| 2005/06/02 | 210 | 211 | 205 | 211 | 1,111,000 |
| 2005/06/01 | 204 | 212 | 202 | 209 | 1,094,000 |
| 2005/05/31 | 197 | 206 | 197 | 205 | 717,000 |
| 2005/05/30 | 199 | 199 | 195 | 198 | 600,000 |
| 2005/05/27 | 200 | 202 | 196 | 198 | 436,000 |
| 2005/05/26 | 198 | 201 | 197 | 200 | 471,000 |
| 2005/05/25 | 210 | 211 | 199 | 200 | 704,000 |
| 2005/05/24 | 215 | 215 | 209 | 209 | 1,037,000 |
| 2005/05/23 | 208 | 209 | 207 | 208 | 531,000 |
| 2005/05/20 | 212 | 213 | 208 | 210 | 982,000 |
| 2005/05/19 | 209 | 214 | 209 | 211 | 824,000 |
| 2005/05/18 | 203 | 208 | 197 | 205 | 1,642,000 |
| 2005/05/17 | 213 | 213 | 198 | 199 | 1,939,000 |
| 2005/05/16 | 217 | 218 | 211 | 212 | 1,023,000 |
| 2005/05/13 | 229 | 229 | 217 | 218 | 1,873,000 |
| 2005/05/12 | 226 | 229 | 225 | 228 | 719,000 |
| 2005/05/11 | 228 | 228 | 224 | 227 | 964,000 |
| 2005/05/10 | 233 | 233 | 230 | 230 | 892,000 |
| 2005/05/09 | 236 | 239 | 234 | 235 | 1,034,000 |
| 2005/05/06 | 234 | 235 | 231 | 233 | 444,000 |
| 2005/05/02 | 230 | 233 | 230 | 231 | 275,000 |
| 2005/04/28 | 233 | 234 | 229 | 232 | 513,000 |
| 2005/04/27 | 243 | 243 | 228 | 234 | 1,827,000 |
| 2005/04/26 | 243 | 247 | 240 | 242 | 732,000 |
| 2005/04/25 | 237 | 239 | 234 | 238 | 758,000 |
| 2005/04/22 | 244 | 244 | 234 | 236 | 870,000 |
| 2005/04/21 | 237 | 240 | 232 | 238 | 2,587,000 |
| 2005/04/20 | 240 | 251 | 240 | 247 | 1,808,000 |
| 2005/04/19 | 238 | 240 | 233 | 236 | 1,364,000 |
| 2005/04/18 | 246 | 246 | 229 | 230 | 2,258,000 |
| 2005/04/15 | 253 | 256 | 250 | 251 | 1,749,000 |
| 2005/04/14 | 250 | 259 | 246 | 258 | 3,078,000 |
| 2005/04/13 | 259 | 260 | 250 | 252 | 3,076,000 |
| 2005/04/12 | 266 | 270 | 259 | 262 | 1,474,000 |
| 2005/04/11 | 272 | 273 | 266 | 268 | 951,000 |
| 2005/04/08 | 274 | 275 | 271 | 273 | 898,000 |
| 2005/04/07 | 282 | 284 | 270 | 273 | 1,535,000 |
| 2005/04/06 | 278 | 280 | 269 | 280 | 2,174,000 |
| 2005/04/05 | 276 | 281 | 273 | 275 | 1,904,000 |
| 2005/04/04 | 284 | 284 | 275 | 277 | 1,620,000 |
| 2005/04/01 | 286 | 288 | 281 | 284 | 1,682,000 |
| 2005/03/31 | 284 | 289 | 277 | 282 | 3,511,000 |
| 2005/03/30 | 303 | 304 | 279 | 285 | 5,541,000 |
| 2005/03/29 | 305 | 324 | 293 | 301 | 24,802,000 |
| 2005/03/28 | 294 | 303 | 286 | 295 | 4,994,000 |
| 2005/03/25 | 313 | 314 | 289 | 297 | 12,848,000 |
| 2005/03/24 | 329 | 335 | 317 | 317 | 6,787,000 |
| 2005/03/23 | 335 | 340 | 327 | 337 | 8,235,000 |
| 2005/03/22 | 355 | 358 | 337 | 343 | 28,816,000 |
| 2005/03/18 | 295 | 360 | 295 | 345 | 69,239,000 |
| 2005/03/17 | 269 | 286 | 269 | 285 | 4,590,000 |
| 2005/03/16 | 268 | 269 | 263 | 267 | 827,000 |
| 2005/03/15 | 275 | 276 | 266 | 267 | 2,224,000 |
| 2005/03/14 | 262 | 272 | 261 | 271 | 2,252,000 |
| 2005/03/11 | 255 | 265 | 255 | 261 | 2,500,000 |
| 2005/03/10 | 252 | 257 | 252 | 254 | 844,000 |
| 2005/03/09 | 256 | 258 | 253 | 256 | 956,000 |
| 2005/03/08 | 261 | 261 | 256 | 257 | 1,543,000 |
| 2005/03/07 | 258 | 264 | 255 | 259 | 2,174,000 |
| 2005/03/04 | 259 | 260 | 255 | 256 | 1,668,000 |
| 2005/03/03 | 249 | 258 | 249 | 255 | 2,970,000 |
| 2005/03/02 | 250 | 250 | 244 | 246 | 1,043,000 |
| 2005/03/01 | 239 | 249 | 232 | 249 | 1,612,000 |
| 2005/02/28 | 242 | 250 | 240 | 241 | 1,966,000 |
| 2005/02/25 | 232 | 241 | 227 | 241 | 2,813,000 |
| 2005/02/24 | 227 | 232 | 227 | 231 | 3,509,000 |
| 2005/02/23 | 216 | 230 | 216 | 227 | 6,960,000 |
| 2005/02/22 | 216 | 219 | 216 | 216 | 775,000 |
| 2005/02/21 | 215 | 220 | 214 | 218 | 1,247,000 |
| 2005/02/18 | 209 | 215 | 209 | 214 | 948,000 |
| 2005/02/17 | 209 | 212 | 207 | 212 | 796,000 |
| 2005/02/16 | 210 | 210 | 202 | 209 | 1,903,000 |
| 2005/02/15 | 220 | 220 | 215 | 215 | 1,162,000 |
| 2005/02/14 | 222 | 225 | 219 | 222 | 1,624,000 |
| 2005/02/10 | 218 | 223 | 216 | 223 | 1,400,000 |
| 2005/02/09 | 220 | 220 | 217 | 218 | 773,000 |
| 2005/02/08 | 217 | 223 | 216 | 220 | 1,144,000 |
| 2005/02/07 | 219 | 220 | 217 | 218 | 687,000 |
| 2005/02/04 | 221 | 221 | 216 | 219 | 1,483,000 |
| 2005/02/03 | 212 | 221 | 209 | 221 | 3,005,000 |
| 2005/02/02 | 211 | 211 | 208 | 211 | 619,000 |
| 2005/02/01 | 211 | 211 | 208 | 209 | 576,000 |
| 2005/01/31 | 213 | 214 | 211 | 212 | 951,000 |
| 2005/01/28 | 209 | 212 | 208 | 211 | 1,223,000 |
| 2005/01/27 | 205 | 213 | 204 | 208 | 1,854,000 |
| 2005/01/26 | 204 | 205 | 203 | 204 | 403,000 |
| 2005/01/25 | 204 | 205 | 203 | 204 | 587,000 |
| 2005/01/24 | 199 | 205 | 198 | 204 | 996,000 |
| 2005/01/21 | 200 | 202 | 199 | 199 | 493,000 |
| 2005/01/20 | 200 | 203 | 198 | 202 | 701,000 |
| 2005/01/19 | 201 | 203 | 199 | 201 | 475,000 |
| 2005/01/18 | 204 | 205 | 201 | 201 | 685,000 |
| 2005/01/17 | 207 | 207 | 203 | 205 | 483,000 |
| 2005/01/14 | 199 | 206 | 198 | 206 | 802,000 |
| 2005/01/13 | 208 | 208 | 201 | 202 | 1,244,000 |
| 2005/01/12 | 209 | 209 | 206 | 207 | 673,000 |
| 2005/01/11 | 210 | 210 | 206 | 210 | 1,130,000 |
| 2005/01/07 | 212 | 213 | 206 | 208 | 2,570,000 |
| 2005/01/06 | 197 | 222 | 197 | 210 | 9,572,000 |
| 2005/01/05 | 198 | 202 | 194 | 195 | 2,575,000 |
| 2005/01/04 | 198 | 199 | 193 | 194 | 779,000 |