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
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

このページの先頭へ