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 |
---|---|---|---|---|---|
2007/12/28 | 100 | 102 | 99 | 102 | 372,000 |
2007/12/27 | 104 | 104 | 101 | 101 | 333,000 |
2007/12/26 | 102 | 104 | 100 | 104 | 517,000 |
2007/12/25 | 101 | 103 | 101 | 101 | 904,000 |
2007/12/21 | 107 | 108 | 100 | 101 | 5,350,000 |
2007/12/20 | 98 | 98 | 95 | 97 | 938,000 |
2007/12/19 | 100 | 100 | 98 | 99 | 405,000 |
2007/12/18 | 100 | 101 | 97 | 100 | 1,380,000 |
2007/12/17 | 103 | 103 | 100 | 101 | 655,000 |
2007/12/14 | 105 | 107 | 104 | 104 | 801,000 |
2007/12/13 | 108 | 109 | 105 | 105 | 461,000 |
2007/12/12 | 107 | 109 | 106 | 109 | 347,000 |
2007/12/11 | 110 | 110 | 107 | 108 | 701,000 |
2007/12/10 | 110 | 110 | 106 | 107 | 339,000 |
2007/12/07 | 107 | 108 | 106 | 108 | 901,000 |
2007/12/06 | 109 | 110 | 106 | 109 | 722,000 |
2007/12/05 | 110 | 110 | 107 | 108 | 694,000 |
2007/12/04 | 114 | 114 | 110 | 110 | 1,246,000 |
2007/12/03 | 112 | 114 | 111 | 114 | 905,000 |
2007/11/30 | 113 | 114 | 109 | 112 | 1,048,000 |
2007/11/29 | 113 | 115 | 111 | 115 | 563,000 |
2007/11/28 | 115 | 115 | 110 | 113 | 462,000 |
2007/11/27 | 106 | 115 | 105 | 113 | 664,000 |
2007/11/26 | 107 | 109 | 106 | 109 | 260,000 |
2007/11/22 | 103 | 107 | 103 | 106 | 572,000 |
2007/11/21 | 105 | 108 | 104 | 104 | 424,000 |
2007/11/20 | 106 | 107 | 103 | 107 | 723,000 |
2007/11/19 | 106 | 108 | 105 | 108 | 733,000 |
2007/11/16 | 104 | 109 | 104 | 108 | 530,000 |
2007/11/15 | 115 | 115 | 111 | 113 | 353,000 |
2007/11/14 | 114 | 116 | 111 | 114 | 515,000 |
2007/11/13 | 102 | 110 | 102 | 107 | 637,000 |
2007/11/12 | 107 | 107 | 102 | 103 | 617,000 |
2007/11/09 | 113 | 114 | 110 | 110 | 435,000 |
2007/11/08 | 114 | 114 | 111 | 113 | 703,000 |
2007/11/07 | 119 | 119 | 116 | 116 | 263,000 |
2007/11/06 | 119 | 120 | 117 | 119 | 323,000 |
2007/11/05 | 124 | 125 | 118 | 118 | 317,000 |
2007/11/02 | 123 | 127 | 122 | 124 | 418,000 |
2007/11/01 | 127 | 129 | 126 | 126 | 338,000 |
2007/10/31 | 124 | 128 | 122 | 128 | 571,000 |
2007/10/30 | 122 | 127 | 119 | 126 | 752,000 |
2007/10/29 | 119 | 120 | 119 | 120 | 173,000 |
2007/10/26 | 117 | 120 | 117 | 118 | 152,000 |
2007/10/25 | 120 | 120 | 118 | 118 | 256,000 |
2007/10/24 | 121 | 122 | 120 | 120 | 353,000 |
2007/10/23 | 119 | 121 | 117 | 118 | 442,000 |
2007/10/22 | 115 | 117 | 114 | 116 | 851,000 |
2007/10/19 | 122 | 122 | 119 | 120 | 537,000 |
2007/10/18 | 119 | 123 | 118 | 122 | 572,000 |
2007/10/17 | 121 | 122 | 114 | 116 | 1,393,000 |
2007/10/16 | 129 | 129 | 120 | 120 | 1,753,000 |
2007/10/15 | 134 | 134 | 131 | 132 | 326,000 |
2007/10/12 | 136 | 136 | 133 | 134 | 448,000 |
2007/10/11 | 135 | 138 | 133 | 138 | 564,000 |
2007/10/10 | 138 | 138 | 134 | 137 | 530,000 |
2007/10/09 | 136 | 139 | 135 | 136 | 721,000 |
2007/10/05 | 144 | 144 | 133 | 134 | 1,207,000 |
2007/10/04 | 135 | 141 | 133 | 141 | 1,639,000 |
2007/10/03 | 132 | 136 | 130 | 135 | 611,000 |
2007/10/02 | 131 | 133 | 130 | 132 | 523,000 |
2007/10/01 | 130 | 133 | 128 | 129 | 1,012,000 |
2007/09/28 | 136 | 136 | 128 | 129 | 801,000 |
2007/09/27 | 138 | 140 | 134 | 137 | 864,000 |
2007/09/26 | 135 | 137 | 131 | 137 | 1,379,000 |
2007/09/25 | 122 | 129 | 121 | 127 | 975,000 |
2007/09/21 | 119 | 121 | 118 | 121 | 367,000 |
2007/09/20 | 124 | 124 | 119 | 119 | 478,000 |
2007/09/19 | 117 | 121 | 116 | 121 | 521,000 |
2007/09/18 | 117 | 117 | 113 | 114 | 438,000 |
2007/09/14 | 116 | 118 | 115 | 116 | 603,000 |
2007/09/13 | 119 | 119 | 115 | 117 | 676,000 |
2007/09/12 | 124 | 124 | 120 | 121 | 341,000 |
2007/09/11 | 122 | 122 | 118 | 120 | 297,000 |
2007/09/10 | 121 | 124 | 120 | 121 | 954,000 |
2007/09/07 | 123 | 126 | 122 | 126 | 559,000 |
2007/09/06 | 125 | 126 | 122 | 124 | 501,000 |
2007/09/05 | 131 | 131 | 126 | 127 | 456,000 |
2007/09/04 | 132 | 133 | 128 | 129 | 749,000 |
2007/09/03 | 130 | 131 | 129 | 131 | 367,000 |
2007/08/31 | 124 | 129 | 124 | 129 | 611,000 |
2007/08/30 | 128 | 128 | 124 | 125 | 408,000 |
2007/08/29 | 125 | 127 | 124 | 126 | 840,000 |
2007/08/28 | 132 | 136 | 128 | 129 | 1,409,000 |
2007/08/27 | 135 | 138 | 134 | 137 | 769,000 |
2007/08/24 | 133 | 135 | 131 | 134 | 769,000 |
2007/08/23 | 135 | 140 | 127 | 132 | 1,678,000 |
2007/08/22 | 131 | 134 | 131 | 133 | 576,000 |
2007/08/21 | 130 | 136 | 126 | 135 | 1,321,000 |
2007/08/20 | 134 | 135 | 125 | 125 | 1,566,000 |
2007/08/17 | 140 | 140 | 123 | 127 | 1,681,000 |
2007/08/16 | 140 | 142 | 136 | 142 | 847,000 |
2007/08/15 | 145 | 147 | 142 | 143 | 653,000 |
2007/08/14 | 143 | 153 | 143 | 150 | 1,118,000 |
2007/08/13 | 143 | 151 | 136 | 147 | 1,263,000 |
2007/08/10 | 149 | 152 | 134 | 138 | 2,224,000 |
2007/08/09 | 162 | 163 | 153 | 154 | 1,552,000 |
2007/08/08 | 163 | 165 | 161 | 164 | 814,000 |
2007/08/07 | 173 | 173 | 167 | 167 | 699,000 |
2007/08/06 | 176 | 177 | 171 | 173 | 702,000 |
2007/08/03 | 173 | 179 | 169 | 179 | 1,113,000 |
2007/08/02 | 172 | 175 | 167 | 171 | 736,000 |
2007/08/01 | 166 | 174 | 166 | 173 | 1,232,000 |
2007/07/31 | 173 | 174 | 167 | 170 | 847,000 |
2007/07/30 | 161 | 174 | 161 | 174 | 1,545,000 |
2007/07/27 | 176 | 177 | 170 | 171 | 2,391,000 |
2007/07/26 | 184 | 187 | 182 | 183 | 1,304,000 |
2007/07/25 | 182 | 189 | 182 | 188 | 1,167,000 |
2007/07/24 | 185 | 188 | 182 | 187 | 727,000 |
2007/07/23 | 185 | 189 | 183 | 188 | 1,434,000 |
2007/07/20 | 191 | 192 | 187 | 190 | 1,136,000 |
2007/07/19 | 191 | 192 | 190 | 192 | 774,000 |
2007/07/18 | 193 | 194 | 190 | 191 | 871,000 |
2007/07/17 | 196 | 201 | 194 | 194 | 1,520,000 |
2007/07/13 | 193 | 194 | 190 | 191 | 1,068,000 |
2007/07/12 | 193 | 197 | 189 | 192 | 1,441,000 |
2007/07/11 | 197 | 198 | 194 | 195 | 1,131,000 |
2007/07/10 | 201 | 203 | 198 | 198 | 1,557,000 |
2007/07/09 | 201 | 205 | 199 | 201 | 1,681,000 |
2007/07/06 | 199 | 203 | 198 | 201 | 1,438,000 |
2007/07/05 | 205 | 208 | 198 | 199 | 2,129,000 |
2007/07/04 | 197 | 207 | 195 | 206 | 4,683,000 |
2007/07/03 | 193 | 201 | 193 | 199 | 1,866,000 |
2007/07/02 | 192 | 196 | 192 | 193 | 992,000 |
2007/06/29 | 199 | 199 | 194 | 195 | 784,000 |
2007/06/28 | 192 | 196 | 191 | 196 | 1,042,000 |
2007/06/27 | 191 | 195 | 189 | 191 | 1,043,000 |
2007/06/26 | 189 | 192 | 186 | 191 | 1,810,000 |
2007/06/25 | 193 | 195 | 189 | 189 | 1,162,000 |
2007/06/22 | 198 | 198 | 193 | 195 | 1,022,000 |
2007/06/21 | 196 | 200 | 196 | 198 | 1,092,000 |
2007/06/20 | 202 | 202 | 199 | 199 | 1,598,000 |
2007/06/19 | 203 | 204 | 200 | 200 | 1,745,000 |
2007/06/18 | 198 | 207 | 198 | 205 | 3,282,000 |
2007/06/15 | 201 | 202 | 197 | 198 | 2,120,000 |
2007/06/14 | 205 | 208 | 197 | 201 | 4,823,000 |
2007/06/13 | 184 | 208 | 184 | 203 | 9,434,000 |
2007/06/12 | 193 | 195 | 187 | 188 | 4,668,000 |
2007/06/11 | 213 | 216 | 197 | 199 | 5,679,000 |
2007/06/08 | 210 | 214 | 207 | 211 | 9,308,000 |
2007/06/07 | 218 | 225 | 211 | 220 | 25,578,000 |
2007/06/06 | 165 | 180 | 164 | 178 | 6,278,000 |
2007/06/05 | 150 | 172 | 149 | 167 | 5,984,000 |
2007/06/04 | 149 | 150 | 148 | 150 | 405,000 |
2007/06/01 | 149 | 150 | 148 | 149 | 278,000 |
2007/05/31 | 150 | 151 | 148 | 149 | 429,000 |
2007/05/30 | 150 | 151 | 147 | 150 | 528,000 |
2007/05/29 | 151 | 154 | 149 | 150 | 1,309,000 |
2007/05/28 | 150 | 151 | 150 | 151 | 430,000 |
2007/05/25 | 149 | 152 | 148 | 151 | 691,000 |
2007/05/24 | 150 | 153 | 149 | 152 | 1,168,000 |
2007/05/23 | 149 | 155 | 148 | 151 | 2,520,000 |
2007/05/22 | 149 | 151 | 145 | 150 | 2,537,000 |
2007/05/21 | 142 | 143 | 139 | 140 | 608,000 |
2007/05/18 | 143 | 144 | 138 | 140 | 548,000 |
2007/05/17 | 144 | 145 | 140 | 144 | 606,000 |
2007/05/16 | 140 | 141 | 138 | 140 | 714,000 |
2007/05/15 | 145 | 145 | 137 | 138 | 1,037,000 |
2007/05/14 | 149 | 152 | 145 | 146 | 2,639,000 |
2007/05/11 | 145 | 148 | 142 | 146 | 1,590,000 |
2007/05/10 | 144 | 147 | 143 | 146 | 1,636,000 |
2007/05/09 | 139 | 145 | 139 | 143 | 2,022,000 |
2007/05/08 | 140 | 140 | 138 | 140 | 682,000 |
2007/05/07 | 137 | 142 | 136 | 139 | 1,279,000 |
2007/05/02 | 138 | 138 | 135 | 136 | 413,000 |
2007/05/01 | 138 | 138 | 136 | 136 | 268,000 |
2007/04/27 | 136 | 139 | 136 | 138 | 915,000 |
2007/04/26 | 135 | 142 | 133 | 139 | 1,852,000 |
2007/04/25 | 136 | 137 | 133 | 133 | 1,013,000 |
2007/04/24 | 130 | 136 | 129 | 136 | 1,573,000 |
2007/04/23 | 132 | 133 | 130 | 130 | 409,000 |
2007/04/20 | 134 | 134 | 131 | 133 | 546,000 |
2007/04/19 | 133 | 135 | 129 | 132 | 2,588,000 |
2007/04/18 | 130 | 132 | 129 | 131 | 458,000 |
2007/04/17 | 130 | 131 | 129 | 130 | 228,000 |
2007/04/16 | 130 | 132 | 129 | 129 | 313,000 |
2007/04/13 | 132 | 132 | 129 | 129 | 347,000 |
2007/04/12 | 129 | 132 | 127 | 132 | 545,000 |
2007/04/11 | 132 | 133 | 129 | 129 | 556,000 |
2007/04/10 | 134 | 134 | 132 | 132 | 228,000 |
2007/04/09 | 132 | 133 | 132 | 133 | 479,000 |
2007/04/06 | 134 | 136 | 132 | 132 | 419,000 |
2007/04/05 | 133 | 137 | 132 | 135 | 1,584,000 |
2007/04/04 | 136 | 141 | 133 | 136 | 3,854,000 |
2007/04/03 | 126 | 133 | 125 | 133 | 2,752,000 |
2007/04/02 | 129 | 132 | 125 | 127 | 1,609,000 |
2007/03/30 | 125 | 128 | 125 | 126 | 829,000 |
2007/03/29 | 121 | 125 | 120 | 123 | 487,000 |
2007/03/28 | 122 | 124 | 121 | 121 | 214,000 |
2007/03/27 | 124 | 124 | 121 | 121 | 302,000 |
2007/03/26 | 125 | 125 | 123 | 124 | 255,000 |
2007/03/23 | 125 | 125 | 122 | 124 | 289,000 |
2007/03/22 | 123 | 126 | 122 | 125 | 668,000 |
2007/03/20 | 123 | 123 | 121 | 121 | 445,000 |
2007/03/19 | 118 | 122 | 118 | 120 | 470,000 |
2007/03/16 | 125 | 125 | 119 | 119 | 784,000 |
2007/03/15 | 124 | 127 | 123 | 124 | 732,000 |
2007/03/14 | 123 | 124 | 121 | 121 | 938,000 |
2007/03/13 | 127 | 127 | 124 | 126 | 1,583,000 |
2007/03/12 | 124 | 130 | 124 | 127 | 4,036,000 |
2007/03/09 | 121 | 121 | 118 | 119 | 618,000 |
2007/03/08 | 115 | 120 | 115 | 120 | 416,000 |
2007/03/07 | 117 | 118 | 115 | 115 | 804,000 |
2007/03/06 | 112 | 117 | 112 | 116 | 578,000 |
2007/03/05 | 117 | 117 | 112 | 112 | 833,000 |
2007/03/02 | 119 | 119 | 117 | 119 | 471,000 |
2007/03/01 | 121 | 122 | 118 | 119 | 676,000 |
2007/02/28 | 117 | 121 | 115 | 120 | 1,145,000 |
2007/02/27 | 129 | 129 | 126 | 127 | 1,204,000 |
2007/02/26 | 125 | 128 | 124 | 127 | 1,182,000 |
2007/02/23 | 124 | 124 | 122 | 123 | 947,000 |
2007/02/22 | 120 | 126 | 120 | 125 | 2,244,000 |
2007/02/21 | 120 | 120 | 119 | 120 | 362,000 |
2007/02/20 | 122 | 122 | 119 | 120 | 451,000 |
2007/02/19 | 119 | 122 | 119 | 121 | 502,000 |
2007/02/16 | 119 | 120 | 118 | 119 | 638,000 |
2007/02/15 | 120 | 121 | 119 | 121 | 382,000 |
2007/02/14 | 120 | 122 | 119 | 119 | 452,000 |
2007/02/13 | 121 | 122 | 120 | 121 | 334,000 |
2007/02/09 | 118 | 121 | 118 | 121 | 418,000 |
2007/02/08 | 120 | 122 | 118 | 118 | 311,000 |
2007/02/07 | 122 | 122 | 120 | 120 | 420,000 |
2007/02/06 | 120 | 124 | 120 | 122 | 650,000 |
2007/02/05 | 121 | 121 | 119 | 120 | 398,000 |
2007/02/02 | 119 | 121 | 119 | 120 | 290,000 |
2007/02/01 | 120 | 120 | 118 | 120 | 283,000 |
2007/01/31 | 121 | 121 | 118 | 119 | 201,000 |
2007/01/30 | 121 | 122 | 120 | 121 | 287,000 |
2007/01/29 | 119 | 123 | 118 | 120 | 476,000 |
2007/01/26 | 117 | 119 | 117 | 119 | 302,000 |
2007/01/25 | 122 | 122 | 118 | 119 | 374,000 |
2007/01/24 | 123 | 123 | 120 | 122 | 388,000 |
2007/01/23 | 123 | 123 | 121 | 122 | 240,000 |
2007/01/22 | 124 | 125 | 122 | 123 | 732,000 |
2007/01/19 | 123 | 123 | 121 | 123 | 411,000 |
2007/01/18 | 122 | 123 | 121 | 123 | 647,000 |
2007/01/17 | 118 | 121 | 117 | 121 | 678,000 |
2007/01/16 | 118 | 120 | 117 | 119 | 297,000 |
2007/01/15 | 118 | 120 | 118 | 118 | 302,000 |
2007/01/12 | 116 | 118 | 115 | 118 | 643,000 |
2007/01/11 | 118 | 124 | 114 | 116 | 2,174,000 |
2007/01/10 | 114 | 117 | 112 | 115 | 593,000 |
2007/01/09 | 113 | 114 | 112 | 114 | 271,000 |
2007/01/05 | 115 | 115 | 111 | 111 | 283,000 |
2007/01/04 | 111 | 115 | 111 | 115 | 300,000 |