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 |
|---|---|---|---|---|---|
| 2008/12/30 | 125 | 129 | 124 | 129 | 94,000 |
| 2008/12/29 | 123 | 126 | 121 | 125 | 89,000 |
| 2008/12/26 | 119 | 123 | 119 | 123 | 106,000 |
| 2008/12/25 | 119 | 121 | 119 | 121 | 80,000 |
| 2008/12/24 | 123 | 123 | 119 | 120 | 191,000 |
| 2008/12/22 | 125 | 126 | 123 | 124 | 306,000 |
| 2008/12/19 | 125 | 126 | 123 | 123 | 188,000 |
| 2008/12/18 | 125 | 127 | 124 | 126 | 327,000 |
| 2008/12/17 | 128 | 128 | 125 | 127 | 240,000 |
| 2008/12/16 | 129 | 129 | 126 | 129 | 246,000 |
| 2008/12/15 | 128 | 131 | 127 | 130 | 423,000 |
| 2008/12/12 | 129 | 130 | 126 | 126 | 634,000 |
| 2008/12/11 | 127 | 128 | 125 | 128 | 179,000 |
| 2008/12/10 | 124 | 128 | 124 | 127 | 269,000 |
| 2008/12/09 | 128 | 128 | 125 | 127 | 195,000 |
| 2008/12/08 | 125 | 127 | 125 | 126 | 260,000 |
| 2008/12/05 | 125 | 126 | 122 | 123 | 365,000 |
| 2008/12/04 | 125 | 126 | 124 | 126 | 225,000 |
| 2008/12/03 | 123 | 126 | 121 | 126 | 322,000 |
| 2008/12/02 | 123 | 123 | 117 | 119 | 331,000 |
| 2008/12/01 | 128 | 128 | 125 | 126 | 256,000 |
| 2008/11/28 | 128 | 129 | 126 | 129 | 448,000 |
| 2008/11/27 | 128 | 129 | 128 | 129 | 259,000 |
| 2008/11/26 | 128 | 130 | 127 | 130 | 220,000 |
| 2008/11/25 | 129 | 130 | 127 | 130 | 421,000 |
| 2008/11/21 | 122 | 125 | 118 | 125 | 551,000 |
| 2008/11/20 | 125 | 126 | 122 | 125 | 369,000 |
| 2008/11/19 | 129 | 129 | 125 | 128 | 349,000 |
| 2008/11/18 | 126 | 129 | 125 | 129 | 146,000 |
| 2008/11/17 | 126 | 128 | 124 | 125 | 153,000 |
| 2008/11/14 | 129 | 133 | 125 | 125 | 535,000 |
| 2008/11/13 | 125 | 126 | 124 | 126 | 259,000 |
| 2008/11/12 | 122 | 127 | 122 | 125 | 392,000 |
| 2008/11/11 | 125 | 128 | 122 | 122 | 532,000 |
| 2008/11/10 | 128 | 131 | 127 | 128 | 235,000 |
| 2008/11/07 | 122 | 129 | 121 | 125 | 397,000 |
| 2008/11/06 | 127 | 129 | 125 | 126 | 322,000 |
| 2008/11/05 | 129 | 133 | 127 | 133 | 606,000 |
| 2008/11/04 | 121 | 125 | 121 | 125 | 503,000 |
| 2008/10/31 | 121 | 122 | 118 | 120 | 641,000 |
| 2008/10/30 | 120 | 122 | 117 | 121 | 740,000 |
| 2008/10/29 | 118 | 121 | 116 | 120 | 711,000 |
| 2008/10/28 | 101 | 114 | 101 | 114 | 817,000 |
| 2008/10/27 | 105 | 112 | 101 | 103 | 763,000 |
| 2008/10/24 | 117 | 118 | 113 | 114 | 562,000 |
| 2008/10/23 | 113 | 117 | 108 | 117 | 770,000 |
| 2008/10/22 | 120 | 120 | 114 | 114 | 729,000 |
| 2008/10/21 | 120 | 123 | 119 | 122 | 641,000 |
| 2008/10/20 | 110 | 116 | 109 | 116 | 607,000 |
| 2008/10/17 | 107 | 109 | 105 | 109 | 602,000 |
| 2008/10/16 | 101 | 106 | 97 | 103 | 974,000 |
| 2008/10/15 | 101 | 104 | 98 | 104 | 721,000 |
| 2008/10/14 | 106 | 106 | 100 | 105 | 713,000 |
| 2008/10/10 | 84 | 90 | 81 | 86 | 497,000 |
| 2008/10/09 | 83 | 94 | 82 | 84 | 668,000 |
| 2008/10/08 | 91 | 93 | 81 | 82 | 756,000 |
| 2008/10/07 | 86 | 95 | 84 | 93 | 715,000 |
| 2008/10/06 | 103 | 106 | 93 | 95 | 911,000 |
| 2008/10/03 | 108 | 109 | 102 | 103 | 494,000 |
| 2008/10/02 | 111 | 112 | 107 | 108 | 386,000 |
| 2008/10/01 | 116 | 117 | 110 | 111 | 421,000 |
| 2008/09/30 | 103 | 115 | 103 | 115 | 418,000 |
| 2008/09/29 | 116 | 117 | 112 | 112 | 292,000 |
| 2008/09/26 | 122 | 124 | 116 | 117 | 593,000 |
| 2008/09/25 | 126 | 126 | 121 | 122 | 229,000 |
| 2008/09/24 | 124 | 126 | 121 | 126 | 294,000 |
| 2008/09/22 | 129 | 130 | 122 | 122 | 612,000 |
| 2008/09/19 | 120 | 123 | 117 | 123 | 896,000 |
| 2008/09/18 | 118 | 123 | 117 | 120 | 569,000 |
| 2008/09/17 | 119 | 123 | 118 | 121 | 612,000 |
| 2008/09/16 | 111 | 118 | 110 | 118 | 824,000 |
| 2008/09/12 | 110 | 118 | 110 | 118 | 768,000 |
| 2008/09/11 | 115 | 115 | 109 | 109 | 524,000 |
| 2008/09/10 | 107 | 115 | 106 | 114 | 977,000 |
| 2008/09/09 | 117 | 118 | 107 | 107 | 714,000 |
| 2008/09/08 | 108 | 117 | 107 | 117 | 843,000 |
| 2008/09/05 | 102 | 108 | 101 | 107 | 880,000 |
| 2008/09/04 | 104 | 107 | 100 | 107 | 1,113,000 |
| 2008/09/03 | 116 | 118 | 102 | 104 | 1,431,000 |
| 2008/09/02 | 124 | 124 | 115 | 116 | 782,000 |
| 2008/09/01 | 126 | 127 | 124 | 124 | 330,000 |
| 2008/08/29 | 126 | 129 | 126 | 128 | 491,000 |
| 2008/08/28 | 126 | 126 | 124 | 126 | 381,000 |
| 2008/08/27 | 127 | 128 | 125 | 127 | 365,000 |
| 2008/08/26 | 126 | 128 | 125 | 128 | 286,000 |
| 2008/08/25 | 126 | 128 | 125 | 128 | 247,000 |
| 2008/08/22 | 126 | 127 | 124 | 125 | 356,000 |
| 2008/08/21 | 130 | 130 | 124 | 126 | 574,000 |
| 2008/08/20 | 128 | 131 | 125 | 131 | 902,000 |
| 2008/08/19 | 127 | 127 | 123 | 126 | 367,000 |
| 2008/08/18 | 129 | 129 | 126 | 128 | 524,000 |
| 2008/08/15 | 119 | 127 | 119 | 127 | 507,000 |
| 2008/08/14 | 117 | 121 | 117 | 119 | 454,000 |
| 2008/08/13 | 122 | 123 | 119 | 119 | 460,000 |
| 2008/08/12 | 127 | 127 | 121 | 122 | 443,000 |
| 2008/08/11 | 126 | 128 | 125 | 127 | 461,000 |
| 2008/08/08 | 123 | 126 | 121 | 125 | 547,000 |
| 2008/08/07 | 128 | 131 | 125 | 126 | 549,000 |
| 2008/08/06 | 124 | 131 | 122 | 128 | 1,075,000 |
| 2008/08/05 | 118 | 124 | 118 | 120 | 1,124,000 |
| 2008/08/04 | 130 | 130 | 115 | 116 | 1,817,000 |
| 2008/08/01 | 142 | 143 | 130 | 132 | 1,773,000 |
| 2008/07/31 | 148 | 148 | 142 | 142 | 591,000 |
| 2008/07/30 | 145 | 146 | 143 | 145 | 274,000 |
| 2008/07/29 | 143 | 145 | 142 | 142 | 438,000 |
| 2008/07/28 | 144 | 146 | 143 | 146 | 363,000 |
| 2008/07/25 | 147 | 148 | 144 | 144 | 407,000 |
| 2008/07/24 | 146 | 150 | 145 | 150 | 801,000 |
| 2008/07/23 | 142 | 146 | 142 | 145 | 547,000 |
| 2008/07/22 | 144 | 144 | 140 | 142 | 968,000 |
| 2008/07/18 | 147 | 148 | 142 | 143 | 525,000 |
| 2008/07/17 | 148 | 149 | 145 | 148 | 557,000 |
| 2008/07/16 | 146 | 147 | 143 | 145 | 638,000 |
| 2008/07/15 | 147 | 147 | 144 | 146 | 615,000 |
| 2008/07/14 | 145 | 151 | 145 | 147 | 791,000 |
| 2008/07/11 | 142 | 147 | 140 | 145 | 869,000 |
| 2008/07/10 | 136 | 142 | 135 | 140 | 1,190,000 |
| 2008/07/09 | 147 | 148 | 141 | 141 | 1,028,000 |
| 2008/07/08 | 148 | 150 | 143 | 144 | 1,170,000 |
| 2008/07/07 | 150 | 153 | 149 | 152 | 1,089,000 |
| 2008/07/04 | 145 | 152 | 145 | 150 | 2,443,000 |
| 2008/07/03 | 143 | 147 | 142 | 145 | 1,923,000 |
| 2008/07/02 | 142 | 147 | 140 | 147 | 2,522,000 |
| 2008/07/01 | 157 | 157 | 142 | 142 | 3,374,000 |
| 2008/06/30 | 159 | 160 | 154 | 157 | 1,551,000 |
| 2008/06/27 | 155 | 161 | 153 | 159 | 2,453,000 |
| 2008/06/26 | 157 | 165 | 155 | 160 | 2,603,000 |
| 2008/06/25 | 166 | 166 | 155 | 158 | 3,250,000 |
| 2008/06/24 | 153 | 165 | 153 | 163 | 6,874,000 |
| 2008/06/23 | 141 | 156 | 139 | 154 | 3,560,000 |
| 2008/06/20 | 156 | 158 | 146 | 147 | 2,543,000 |
| 2008/06/19 | 154 | 158 | 152 | 155 | 2,785,000 |
| 2008/06/18 | 150 | 156 | 149 | 155 | 4,105,000 |
| 2008/06/17 | 142 | 150 | 141 | 148 | 4,338,000 |
| 2008/06/16 | 139 | 143 | 136 | 141 | 4,197,000 |
| 2008/06/13 | 133 | 139 | 133 | 137 | 2,177,000 |
| 2008/06/12 | 129 | 137 | 128 | 134 | 1,942,000 |
| 2008/06/11 | 136 | 137 | 128 | 134 | 1,596,000 |
| 2008/06/10 | 137 | 141 | 133 | 135 | 2,845,000 |
| 2008/06/09 | 130 | 138 | 129 | 136 | 2,970,000 |
| 2008/06/06 | 139 | 139 | 132 | 135 | 2,756,000 |
| 2008/06/05 | 132 | 137 | 129 | 135 | 5,494,000 |
| 2008/06/04 | 119 | 129 | 119 | 128 | 6,536,000 |
| 2008/06/03 | 115 | 119 | 115 | 119 | 3,312,000 |
| 2008/06/02 | 115 | 117 | 113 | 115 | 2,803,000 |
| 2008/05/30 | 117 | 118 | 113 | 114 | 3,493,000 |
| 2008/05/29 | 120 | 121 | 114 | 115 | 11,286,000 |
| 2008/05/28 | 109 | 113 | 105 | 106 | 4,378,000 |
| 2008/05/27 | 105 | 111 | 103 | 110 | 5,683,000 |
| 2008/05/26 | 109 | 109 | 103 | 106 | 7,442,000 |
| 2008/05/23 | 100 | 103 | 97 | 97 | 1,757,000 |
| 2008/05/22 | 97 | 101 | 96 | 100 | 1,312,000 |
| 2008/05/21 | 99 | 99 | 96 | 98 | 1,559,000 |
| 2008/05/20 | 96 | 103 | 96 | 102 | 2,776,000 |
| 2008/05/19 | 93 | 95 | 92 | 95 | 1,457,000 |
| 2008/05/16 | 91 | 91 | 88 | 91 | 545,000 |
| 2008/05/15 | 89 | 91 | 89 | 90 | 508,000 |
| 2008/05/14 | 87 | 88 | 86 | 87 | 370,000 |
| 2008/05/13 | 85 | 87 | 85 | 86 | 375,000 |
| 2008/05/12 | 85 | 86 | 85 | 85 | 196,000 |
| 2008/05/09 | 86 | 86 | 85 | 85 | 284,000 |
| 2008/05/08 | 87 | 88 | 86 | 86 | 427,000 |
| 2008/05/07 | 87 | 89 | 86 | 87 | 279,000 |
| 2008/05/02 | 87 | 87 | 85 | 87 | 364,000 |
| 2008/05/01 | 86 | 88 | 85 | 85 | 701,000 |
| 2008/04/30 | 84 | 87 | 83 | 84 | 1,338,000 |
| 2008/04/28 | 84 | 84 | 83 | 84 | 191,000 |
| 2008/04/25 | 82 | 84 | 82 | 84 | 147,000 |
| 2008/04/24 | 82 | 83 | 81 | 82 | 183,000 |
| 2008/04/23 | 82 | 82 | 81 | 82 | 536,000 |
| 2008/04/22 | 84 | 85 | 82 | 83 | 600,000 |
| 2008/04/21 | 82 | 84 | 81 | 83 | 835,000 |
| 2008/04/18 | 80 | 80 | 78 | 80 | 171,000 |
| 2008/04/17 | 79 | 80 | 79 | 80 | 190,000 |
| 2008/04/16 | 78 | 79 | 77 | 79 | 471,000 |
| 2008/04/15 | 76 | 78 | 76 | 78 | 315,000 |
| 2008/04/14 | 79 | 79 | 76 | 76 | 841,000 |
| 2008/04/11 | 79 | 80 | 78 | 80 | 253,000 |
| 2008/04/10 | 81 | 81 | 79 | 79 | 291,000 |
| 2008/04/09 | 81 | 83 | 81 | 82 | 125,000 |
| 2008/04/08 | 82 | 83 | 81 | 82 | 149,000 |
| 2008/04/07 | 80 | 82 | 79 | 82 | 270,000 |
| 2008/04/04 | 82 | 82 | 79 | 81 | 243,000 |
| 2008/04/03 | 83 | 85 | 82 | 83 | 686,000 |
| 2008/04/02 | 82 | 83 | 81 | 83 | 291,000 |
| 2008/04/01 | 80 | 82 | 80 | 81 | 330,000 |
| 2008/03/31 | 81 | 83 | 80 | 82 | 352,000 |
| 2008/03/28 | 81 | 81 | 79 | 81 | 192,000 |
| 2008/03/27 | 79 | 80 | 77 | 80 | 200,000 |
| 2008/03/26 | 78 | 79 | 77 | 78 | 275,000 |
| 2008/03/25 | 82 | 82 | 73 | 78 | 1,687,000 |
| 2008/03/24 | 81 | 83 | 80 | 80 | 214,000 |
| 2008/03/21 | 79 | 82 | 78 | 82 | 491,000 |
| 2008/03/19 | 76 | 78 | 75 | 78 | 288,000 |
| 2008/03/18 | 74 | 75 | 72 | 73 | 384,000 |
| 2008/03/17 | 78 | 78 | 71 | 73 | 952,000 |
| 2008/03/14 | 81 | 81 | 79 | 79 | 617,000 |
| 2008/03/13 | 82 | 82 | 80 | 80 | 186,000 |
| 2008/03/12 | 83 | 84 | 81 | 82 | 289,000 |
| 2008/03/11 | 79 | 83 | 79 | 81 | 439,000 |
| 2008/03/10 | 82 | 84 | 80 | 80 | 407,000 |
| 2008/03/07 | 85 | 85 | 83 | 83 | 313,000 |
| 2008/03/06 | 83 | 85 | 83 | 85 | 146,000 |
| 2008/03/05 | 83 | 84 | 83 | 83 | 140,000 |
| 2008/03/04 | 83 | 85 | 83 | 83 | 393,000 |
| 2008/03/03 | 84 | 86 | 83 | 84 | 585,000 |
| 2008/02/29 | 87 | 87 | 85 | 86 | 455,000 |
| 2008/02/28 | 88 | 88 | 87 | 87 | 335,000 |
| 2008/02/27 | 87 | 89 | 87 | 88 | 308,000 |
| 2008/02/26 | 91 | 92 | 86 | 86 | 768,000 |
| 2008/02/25 | 85 | 89 | 85 | 89 | 775,000 |
| 2008/02/22 | 86 | 87 | 84 | 84 | 517,000 |
| 2008/02/21 | 86 | 86 | 84 | 86 | 217,000 |
| 2008/02/20 | 87 | 87 | 84 | 84 | 526,000 |
| 2008/02/19 | 86 | 87 | 84 | 86 | 364,000 |
| 2008/02/18 | 85 | 87 | 84 | 85 | 658,000 |
| 2008/02/15 | 82 | 84 | 81 | 82 | 308,000 |
| 2008/02/14 | 82 | 83 | 81 | 83 | 427,000 |
| 2008/02/13 | 81 | 81 | 79 | 80 | 572,000 |
| 2008/02/12 | 85 | 85 | 77 | 80 | 1,198,000 |
| 2008/02/08 | 84 | 87 | 84 | 85 | 309,000 |
| 2008/02/07 | 84 | 85 | 82 | 83 | 414,000 |
| 2008/02/06 | 85 | 86 | 84 | 84 | 339,000 |
| 2008/02/05 | 89 | 89 | 86 | 88 | 530,000 |
| 2008/02/04 | 90 | 91 | 88 | 89 | 729,000 |
| 2008/02/01 | 92 | 93 | 86 | 87 | 1,334,000 |
| 2008/01/31 | 89 | 91 | 87 | 91 | 1,386,000 |
| 2008/01/30 | 89 | 93 | 88 | 93 | 960,000 |
| 2008/01/29 | 88 | 90 | 88 | 88 | 278,000 |
| 2008/01/28 | 89 | 90 | 88 | 88 | 310,000 |
| 2008/01/25 | 90 | 90 | 88 | 90 | 318,000 |
| 2008/01/24 | 86 | 89 | 84 | 89 | 705,000 |
| 2008/01/23 | 83 | 85 | 82 | 84 | 491,000 |
| 2008/01/22 | 83 | 84 | 81 | 81 | 569,000 |
| 2008/01/21 | 86 | 88 | 84 | 85 | 910,000 |
| 2008/01/18 | 81 | 91 | 80 | 89 | 944,000 |
| 2008/01/17 | 80 | 87 | 80 | 85 | 745,000 |
| 2008/01/16 | 85 | 87 | 80 | 80 | 1,125,000 |
| 2008/01/15 | 92 | 93 | 87 | 87 | 1,023,000 |
| 2008/01/11 | 95 | 96 | 93 | 93 | 494,000 |
| 2008/01/10 | 99 | 100 | 95 | 95 | 706,000 |
| 2008/01/09 | 94 | 98 | 92 | 98 | 762,000 |
| 2008/01/08 | 95 | 98 | 95 | 98 | 557,000 |
| 2008/01/07 | 95 | 97 | 92 | 95 | 664,000 |
| 2008/01/04 | 98 | 98 | 94 | 96 | 638,000 |