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 |
---|---|---|---|---|---|
2006/12/29 | 110 | 111 | 110 | 111 | 207,000 |
2006/12/28 | 111 | 112 | 110 | 110 | 300,000 |
2006/12/27 | 113 | 113 | 110 | 112 | 549,000 |
2006/12/26 | 107 | 112 | 107 | 112 | 1,228,000 |
2006/12/25 | 113 | 113 | 107 | 107 | 903,000 |
2006/12/22 | 114 | 115 | 110 | 113 | 644,000 |
2006/12/21 | 117 | 118 | 113 | 114 | 1,062,000 |
2006/12/20 | 119 | 119 | 117 | 117 | 742,000 |
2006/12/19 | 121 | 121 | 118 | 118 | 358,000 |
2006/12/18 | 125 | 125 | 120 | 122 | 307,000 |
2006/12/15 | 123 | 125 | 122 | 123 | 391,000 |
2006/12/14 | 123 | 124 | 122 | 123 | 278,000 |
2006/12/13 | 125 | 125 | 123 | 124 | 307,000 |
2006/12/12 | 128 | 128 | 126 | 126 | 265,000 |
2006/12/11 | 129 | 129 | 126 | 127 | 331,000 |
2006/12/08 | 128 | 128 | 126 | 127 | 502,000 |
2006/12/07 | 127 | 128 | 126 | 128 | 437,000 |
2006/12/06 | 125 | 127 | 124 | 125 | 587,000 |
2006/12/05 | 124 | 126 | 123 | 124 | 563,000 |
2006/12/04 | 123 | 125 | 122 | 124 | 382,000 |
2006/12/01 | 124 | 126 | 124 | 125 | 393,000 |
2006/11/30 | 124 | 128 | 121 | 128 | 857,000 |
2006/11/29 | 121 | 126 | 120 | 125 | 786,000 |
2006/11/28 | 115 | 120 | 115 | 120 | 444,000 |
2006/11/27 | 112 | 119 | 112 | 118 | 741,000 |
2006/11/24 | 114 | 117 | 113 | 116 | 451,000 |
2006/11/22 | 112 | 118 | 107 | 118 | 1,056,000 |
2006/11/21 | 112 | 116 | 112 | 113 | 802,000 |
2006/11/20 | 122 | 122 | 112 | 112 | 908,000 |
2006/11/17 | 124 | 127 | 118 | 121 | 709,000 |
2006/11/16 | 127 | 130 | 126 | 127 | 515,000 |
2006/11/15 | 129 | 129 | 124 | 126 | 809,000 |
2006/11/14 | 121 | 132 | 120 | 129 | 1,228,000 |
2006/11/13 | 122 | 123 | 120 | 120 | 463,000 |
2006/11/10 | 122 | 125 | 122 | 122 | 895,000 |
2006/11/09 | 125 | 127 | 123 | 126 | 606,000 |
2006/11/08 | 131 | 133 | 123 | 123 | 642,000 |
2006/11/07 | 134 | 134 | 130 | 130 | 247,000 |
2006/11/06 | 133 | 134 | 132 | 134 | 160,000 |
2006/11/02 | 133 | 134 | 132 | 133 | 236,000 |
2006/11/01 | 133 | 135 | 132 | 134 | 185,000 |
2006/10/31 | 135 | 136 | 134 | 135 | 259,000 |
2006/10/30 | 136 | 136 | 133 | 134 | 358,000 |
2006/10/27 | 139 | 140 | 137 | 138 | 372,000 |
2006/10/26 | 140 | 140 | 138 | 139 | 237,000 |
2006/10/25 | 143 | 143 | 139 | 140 | 360,000 |
2006/10/24 | 143 | 144 | 141 | 141 | 510,000 |
2006/10/23 | 142 | 144 | 140 | 143 | 320,000 |
2006/10/20 | 140 | 143 | 139 | 142 | 963,000 |
2006/10/19 | 136 | 138 | 135 | 138 | 367,000 |
2006/10/18 | 136 | 137 | 134 | 137 | 224,000 |
2006/10/17 | 136 | 137 | 135 | 135 | 384,000 |
2006/10/16 | 133 | 138 | 132 | 138 | 655,000 |
2006/10/13 | 130 | 133 | 128 | 133 | 494,000 |
2006/10/12 | 127 | 130 | 127 | 128 | 274,000 |
2006/10/11 | 133 | 136 | 127 | 127 | 623,000 |
2006/10/10 | 134 | 135 | 133 | 133 | 177,000 |
2006/10/06 | 137 | 137 | 134 | 134 | 292,000 |
2006/10/05 | 136 | 136 | 135 | 136 | 277,000 |
2006/10/04 | 138 | 139 | 135 | 135 | 250,000 |
2006/10/03 | 139 | 140 | 138 | 138 | 198,000 |
2006/10/02 | 140 | 142 | 138 | 139 | 509,000 |
2006/09/29 | 138 | 139 | 136 | 139 | 312,000 |
2006/09/28 | 138 | 138 | 135 | 138 | 308,000 |
2006/09/27 | 138 | 139 | 137 | 139 | 292,000 |
2006/09/26 | 138 | 139 | 135 | 135 | 274,000 |
2006/09/25 | 138 | 138 | 133 | 138 | 266,000 |
2006/09/22 | 136 | 138 | 132 | 134 | 700,000 |
2006/09/21 | 138 | 138 | 136 | 137 | 198,000 |
2006/09/20 | 138 | 138 | 135 | 136 | 480,000 |
2006/09/19 | 138 | 140 | 135 | 137 | 709,000 |
2006/09/15 | 140 | 141 | 138 | 138 | 297,000 |
2006/09/14 | 140 | 141 | 138 | 139 | 469,000 |
2006/09/13 | 145 | 146 | 137 | 137 | 674,000 |
2006/09/12 | 148 | 151 | 142 | 143 | 1,309,000 |
2006/09/11 | 153 | 153 | 149 | 149 | 851,000 |
2006/09/08 | 152 | 153 | 147 | 153 | 3,322,000 |
2006/09/07 | 143 | 156 | 143 | 154 | 11,091,000 |
2006/09/06 | 143 | 147 | 140 | 140 | 537,000 |
2006/09/05 | 143 | 144 | 141 | 143 | 212,000 |
2006/09/04 | 142 | 143 | 140 | 142 | 258,000 |
2006/09/01 | 142 | 142 | 140 | 140 | 194,000 |
2006/08/31 | 141 | 143 | 140 | 142 | 338,000 |
2006/08/30 | 140 | 143 | 138 | 141 | 474,000 |
2006/08/29 | 139 | 141 | 138 | 140 | 418,000 |
2006/08/28 | 143 | 143 | 137 | 137 | 646,000 |
2006/08/25 | 146 | 146 | 140 | 142 | 411,000 |
2006/08/24 | 148 | 148 | 144 | 145 | 458,000 |
2006/08/23 | 149 | 149 | 146 | 148 | 567,000 |
2006/08/22 | 146 | 149 | 145 | 149 | 547,000 |
2006/08/21 | 147 | 148 | 144 | 145 | 385,000 |
2006/08/18 | 148 | 150 | 146 | 147 | 545,000 |
2006/08/17 | 153 | 153 | 147 | 147 | 746,000 |
2006/08/16 | 148 | 151 | 147 | 151 | 584,000 |
2006/08/15 | 149 | 149 | 145 | 146 | 449,000 |
2006/08/14 | 144 | 148 | 142 | 148 | 471,000 |
2006/08/11 | 144 | 145 | 142 | 144 | 225,000 |
2006/08/10 | 140 | 144 | 140 | 143 | 254,000 |
2006/08/09 | 141 | 141 | 138 | 141 | 152,000 |
2006/08/08 | 138 | 140 | 137 | 139 | 201,000 |
2006/08/07 | 143 | 144 | 138 | 138 | 439,000 |
2006/08/04 | 144 | 145 | 141 | 144 | 246,000 |
2006/08/03 | 146 | 147 | 143 | 143 | 256,000 |
2006/08/02 | 141 | 145 | 140 | 145 | 269,000 |
2006/08/01 | 141 | 144 | 140 | 141 | 328,000 |
2006/07/31 | 140 | 145 | 140 | 144 | 460,000 |
2006/07/28 | 140 | 140 | 137 | 139 | 472,000 |
2006/07/27 | 135 | 142 | 135 | 141 | 616,000 |
2006/07/26 | 138 | 138 | 136 | 137 | 311,000 |
2006/07/25 | 141 | 142 | 138 | 139 | 487,000 |
2006/07/24 | 138 | 141 | 137 | 141 | 277,000 |
2006/07/21 | 146 | 146 | 140 | 140 | 412,000 |
2006/07/20 | 141 | 147 | 140 | 147 | 732,000 |
2006/07/19 | 135 | 137 | 135 | 136 | 775,000 |
2006/07/18 | 141 | 143 | 135 | 136 | 905,000 |
2006/07/14 | 146 | 147 | 142 | 143 | 873,000 |
2006/07/13 | 147 | 150 | 145 | 149 | 550,000 |
2006/07/12 | 154 | 154 | 149 | 151 | 517,000 |
2006/07/11 | 156 | 156 | 151 | 155 | 607,000 |
2006/07/10 | 153 | 156 | 150 | 155 | 960,000 |
2006/07/07 | 163 | 166 | 152 | 155 | 2,459,000 |
2006/07/06 | 160 | 165 | 159 | 162 | 2,422,000 |
2006/07/05 | 158 | 162 | 157 | 160 | 1,581,000 |
2006/07/04 | 158 | 161 | 157 | 160 | 4,882,000 |
2006/07/03 | 149 | 163 | 149 | 161 | 15,519,000 |
2006/06/30 | 148 | 151 | 144 | 145 | 638,000 |
2006/06/29 | 147 | 147 | 144 | 146 | 299,000 |
2006/06/28 | 144 | 146 | 143 | 146 | 328,000 |
2006/06/27 | 145 | 147 | 145 | 146 | 417,000 |
2006/06/26 | 145 | 146 | 143 | 146 | 299,000 |
2006/06/23 | 147 | 147 | 143 | 146 | 249,000 |
2006/06/22 | 144 | 148 | 142 | 147 | 785,000 |
2006/06/21 | 145 | 145 | 140 | 141 | 402,000 |
2006/06/20 | 148 | 149 | 143 | 144 | 637,000 |
2006/06/19 | 147 | 149 | 145 | 147 | 827,000 |
2006/06/16 | 146 | 148 | 144 | 146 | 1,261,000 |
2006/06/15 | 140 | 143 | 137 | 140 | 815,000 |
2006/06/14 | 128 | 137 | 128 | 135 | 1,544,000 |
2006/06/13 | 138 | 140 | 130 | 132 | 1,241,000 |
2006/06/12 | 131 | 141 | 131 | 140 | 1,076,000 |
2006/06/09 | 132 | 137 | 125 | 134 | 2,509,000 |
2006/06/08 | 141 | 143 | 130 | 134 | 1,413,000 |
2006/06/07 | 147 | 154 | 145 | 145 | 1,185,000 |
2006/06/06 | 148 | 154 | 146 | 149 | 816,000 |
2006/06/05 | 152 | 154 | 147 | 150 | 1,686,000 |
2006/06/02 | 156 | 157 | 140 | 156 | 1,650,000 |
2006/06/01 | 161 | 164 | 156 | 158 | 958,000 |
2006/05/31 | 161 | 163 | 159 | 160 | 971,000 |
2006/05/30 | 172 | 173 | 170 | 171 | 351,000 |
2006/05/29 | 177 | 179 | 173 | 175 | 720,000 |
2006/05/26 | 172 | 175 | 172 | 175 | 467,000 |
2006/05/25 | 176 | 176 | 170 | 171 | 1,083,000 |
2006/05/24 | 179 | 179 | 171 | 173 | 2,364,000 |
2006/05/23 | 189 | 189 | 183 | 183 | 768,000 |
2006/05/22 | 190 | 192 | 188 | 189 | 540,000 |
2006/05/19 | 187 | 188 | 184 | 188 | 529,000 |
2006/05/18 | 186 | 187 | 182 | 187 | 669,000 |
2006/05/17 | 191 | 191 | 186 | 190 | 682,000 |
2006/05/16 | 197 | 199 | 188 | 188 | 1,305,000 |
2006/05/15 | 195 | 198 | 194 | 197 | 779,000 |
2006/05/12 | 196 | 200 | 195 | 198 | 1,727,000 |
2006/05/11 | 202 | 203 | 200 | 201 | 837,000 |
2006/05/10 | 207 | 207 | 203 | 203 | 511,000 |
2006/05/09 | 208 | 210 | 207 | 207 | 446,000 |
2006/05/08 | 209 | 210 | 208 | 209 | 832,000 |
2006/05/02 | 205 | 208 | 204 | 208 | 1,438,000 |
2006/05/01 | 210 | 211 | 207 | 207 | 670,000 |
2006/04/28 | 214 | 214 | 208 | 210 | 904,000 |
2006/04/27 | 214 | 215 | 213 | 213 | 346,000 |
2006/04/26 | 218 | 218 | 214 | 215 | 252,000 |
2006/04/25 | 214 | 217 | 213 | 216 | 540,000 |
2006/04/24 | 215 | 216 | 212 | 214 | 580,000 |
2006/04/21 | 218 | 220 | 216 | 218 | 383,000 |
2006/04/20 | 220 | 221 | 217 | 219 | 780,000 |
2006/04/19 | 223 | 224 | 219 | 219 | 655,000 |
2006/04/18 | 217 | 225 | 216 | 223 | 750,000 |
2006/04/17 | 230 | 231 | 217 | 218 | 1,868,000 |
2006/04/14 | 229 | 234 | 228 | 230 | 1,733,000 |
2006/04/13 | 227 | 231 | 224 | 229 | 1,813,000 |
2006/04/12 | 222 | 230 | 221 | 225 | 1,974,000 |
2006/04/11 | 224 | 224 | 221 | 222 | 360,000 |
2006/04/10 | 224 | 224 | 221 | 222 | 346,000 |
2006/04/07 | 224 | 225 | 222 | 224 | 280,000 |
2006/04/06 | 222 | 224 | 222 | 222 | 306,000 |
2006/04/05 | 225 | 226 | 220 | 221 | 757,000 |
2006/04/04 | 227 | 228 | 225 | 227 | 973,000 |
2006/04/03 | 222 | 228 | 221 | 227 | 1,155,000 |
2006/03/31 | 224 | 225 | 222 | 223 | 344,000 |
2006/03/30 | 225 | 226 | 223 | 224 | 804,000 |
2006/03/29 | 221 | 224 | 218 | 223 | 827,000 |
2006/03/28 | 221 | 223 | 219 | 221 | 705,000 |
2006/03/27 | 224 | 225 | 223 | 224 | 702,000 |
2006/03/24 | 225 | 225 | 222 | 225 | 877,000 |
2006/03/23 | 226 | 226 | 222 | 225 | 762,000 |
2006/03/22 | 224 | 224 | 222 | 224 | 448,000 |
2006/03/20 | 222 | 228 | 220 | 224 | 855,000 |
2006/03/17 | 218 | 221 | 218 | 220 | 638,000 |
2006/03/16 | 222 | 222 | 217 | 218 | 646,000 |
2006/03/15 | 223 | 224 | 220 | 222 | 487,000 |
2006/03/14 | 220 | 223 | 220 | 223 | 987,000 |
2006/03/13 | 215 | 220 | 214 | 219 | 1,325,000 |
2006/03/10 | 213 | 215 | 212 | 212 | 1,093,000 |
2006/03/09 | 210 | 214 | 210 | 213 | 813,000 |
2006/03/08 | 208 | 210 | 207 | 209 | 338,000 |
2006/03/07 | 208 | 211 | 208 | 208 | 463,000 |
2006/03/06 | 212 | 212 | 207 | 211 | 568,000 |
2006/03/03 | 212 | 214 | 210 | 210 | 832,000 |
2006/03/02 | 217 | 218 | 213 | 213 | 696,000 |
2006/03/01 | 215 | 217 | 213 | 214 | 819,000 |
2006/02/28 | 223 | 223 | 217 | 218 | 1,024,000 |
2006/02/27 | 226 | 226 | 221 | 222 | 880,000 |
2006/02/24 | 213 | 224 | 212 | 222 | 1,489,000 |
2006/02/23 | 212 | 217 | 206 | 216 | 2,686,000 |
2006/02/22 | 206 | 209 | 203 | 207 | 1,826,000 |
2006/02/21 | 198 | 210 | 198 | 206 | 2,813,000 |
2006/02/20 | 212 | 212 | 197 | 200 | 2,396,000 |
2006/02/17 | 225 | 225 | 211 | 214 | 1,246,000 |
2006/02/16 | 229 | 234 | 223 | 224 | 1,313,000 |
2006/02/15 | 233 | 251 | 226 | 229 | 3,170,000 |
2006/02/14 | 222 | 229 | 213 | 228 | 2,422,000 |
2006/02/13 | 238 | 239 | 226 | 229 | 1,092,000 |
2006/02/10 | 248 | 248 | 235 | 243 | 1,323,000 |
2006/02/09 | 252 | 257 | 246 | 249 | 904,000 |
2006/02/08 | 254 | 258 | 250 | 250 | 1,340,000 |
2006/02/07 | 249 | 253 | 247 | 252 | 654,000 |
2006/02/06 | 246 | 248 | 245 | 247 | 714,000 |
2006/02/03 | 246 | 248 | 244 | 246 | 677,000 |
2006/02/02 | 254 | 257 | 249 | 250 | 1,657,000 |
2006/02/01 | 262 | 264 | 254 | 254 | 2,343,000 |
2006/01/31 | 257 | 264 | 256 | 263 | 5,367,000 |
2006/01/30 | 255 | 259 | 251 | 257 | 2,838,000 |
2006/01/27 | 251 | 255 | 250 | 254 | 2,085,000 |
2006/01/26 | 243 | 252 | 243 | 249 | 1,084,000 |
2006/01/25 | 243 | 246 | 240 | 242 | 895,000 |
2006/01/24 | 235 | 238 | 233 | 235 | 759,000 |
2006/01/23 | 227 | 238 | 226 | 226 | 1,309,000 |
2006/01/20 | 247 | 247 | 237 | 242 | 1,179,000 |
2006/01/19 | 224 | 248 | 224 | 242 | 1,505,000 |
2006/01/18 | 250 | 250 | 216 | 229 | 3,779,000 |
2006/01/17 | 263 | 264 | 248 | 250 | 3,369,000 |
2006/01/16 | 260 | 270 | 259 | 267 | 5,041,000 |
2006/01/13 | 255 | 259 | 254 | 257 | 1,257,000 |
2006/01/12 | 257 | 261 | 254 | 255 | 1,217,000 |
2006/01/11 | 261 | 261 | 253 | 257 | 1,415,000 |
2006/01/10 | 263 | 265 | 259 | 259 | 1,827,000 |
2006/01/06 | 257 | 262 | 255 | 259 | 2,856,000 |
2006/01/05 | 258 | 259 | 254 | 255 | 1,372,000 |
2006/01/04 | 263 | 263 | 253 | 254 | 769,000 |