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
2009/12/30 93 93 91 91 242,000
2009/12/29 94 94 93 93 253,000
2009/12/28 94 95 93 93 185,000
2009/12/25 96 96 93 93 429,000
2009/12/24 98 100 95 97 1,065,000
2009/12/22 96 98 94 97 1,021,000
2009/12/21 97 101 95 97 1,406,000
2009/12/18 92 95 92 95 235,000
2009/12/17 91 93 91 92 99,000
2009/12/16 91 93 90 91 224,000
2009/12/15 94 94 91 91 113,000
2009/12/14 93 93 92 93 181,000
2009/12/11 94 95 92 94 450,000
2009/12/10 94 95 91 93 323,000
2009/12/09 97 97 93 93 552,000
2009/12/08 96 98 95 97 459,000
2009/12/07 98 100 94 95 502,000
2009/12/04 94 96 94 95 131,000
2009/12/03 94 97 93 95 232,000
2009/12/02 95 95 92 92 121,000
2009/12/01 91 94 91 94 227,000
2009/11/30 93 94 91 94 287,000
2009/11/27 91 93 90 92 263,000
2009/11/26 90 92 89 91 168,000
2009/11/25 89 90 87 89 131,000
2009/11/24 94 94 88 88 221,000
2009/11/20 88 91 87 91 445,000
2009/11/19 86 87 86 86 270,000
2009/11/18 88 89 86 86 163,000
2009/11/17 87 89 86 88 286,000
2009/11/16 89 89 86 86 218,000
2009/11/13 91 91 88 88 161,000
2009/11/12 90 92 90 90 221,000
2009/11/11 94 94 91 91 118,000
2009/11/10 93 94 91 93 169,000
2009/11/09 93 94 91 91 208,000
2009/11/06 94 95 92 92 208,000
2009/11/05 95 96 93 93 209,000
2009/11/04 94 96 92 96 251,000
2009/11/02 91 94 91 92 485,000
2009/10/30 98 98 96 96 172,000
2009/10/29 96 98 95 97 285,000
2009/10/28 99 99 96 99 267,000
2009/10/27 101 101 98 98 277,000
2009/10/26 101 103 101 103 161,000
2009/10/23 101 102 100 101 238,000
2009/10/22 103 105 100 101 391,000
2009/10/21 106 106 103 104 330,000
2009/10/20 106 107 103 106 729,000
2009/10/19 103 106 100 103 1,405,000
2009/10/16 100 102 97 98 263,000
2009/10/15 101 105 100 101 561,000
2009/10/14 99 101 98 101 296,000
2009/10/13 99 101 98 100 187,000
2009/10/09 96 98 95 97 186,000
2009/10/08 95 98 94 94 266,000
2009/10/07 93 96 92 96 254,000
2009/10/06 96 96 92 94 255,000
2009/10/05 94 96 92 96 167,000
2009/10/02 97 98 93 96 261,000
2009/10/01 101 101 99 100 170,000
2009/09/30 102 103 100 103 184,000
2009/09/29 105 105 100 103 175,000
2009/09/28 105 105 99 104 320,000
2009/09/25 110 110 106 106 121,000
2009/09/24 106 109 106 109 282,000
2009/09/18 103 107 103 107 178,000
2009/09/17 104 105 103 105 254,000
2009/09/16 107 108 104 104 204,000
2009/09/15 107 107 105 107 70,000
2009/09/14 106 107 104 105 187,000
2009/09/11 110 111 106 106 392,000
2009/09/10 111 112 111 112 55,000
2009/09/09 111 111 108 110 137,000
2009/09/08 106 108 106 107 142,000
2009/09/07 108 109 107 107 110,000
2009/09/04 111 111 108 108 210,000
2009/09/03 114 114 111 111 146,000
2009/09/02 113 114 112 114 167,000
2009/09/01 115 116 114 116 83,000
2009/08/31 115 116 114 114 227,000
2009/08/28 116 116 114 114 136,000
2009/08/27 118 118 114 116 275,000
2009/08/26 115 119 115 118 334,000
2009/08/25 116 116 113 113 275,000
2009/08/24 118 118 114 116 292,000
2009/08/21 116 117 114 115 263,000
2009/08/20 113 118 113 115 706,000
2009/08/19 118 118 115 116 282,000
2009/08/18 119 119 117 117 296,000
2009/08/17 122 122 119 119 219,000
2009/08/14 126 126 122 123 239,000
2009/08/13 126 126 125 125 75,000
2009/08/12 127 127 125 125 146,000
2009/08/11 124 127 124 127 141,000
2009/08/10 124 125 122 122 88,000
2009/08/07 123 124 122 124 63,000
2009/08/06 124 124 122 122 58,000
2009/08/05 123 124 122 122 99,000
2009/08/04 127 127 123 123 110,000
2009/08/03 126 126 123 125 88,000
2009/07/31 126 126 123 124 92,000
2009/07/30 125 125 122 123 110,000
2009/07/29 121 123 121 123 95,000
2009/07/28 123 123 122 122 40,000
2009/07/27 124 124 122 122 100,000
2009/07/24 125 125 121 123 113,000
2009/07/23 125 125 123 123 152,000
2009/07/22 125 126 123 125 135,000
2009/07/21 126 127 122 126 362,000
2009/07/17 118 122 118 122 163,000
2009/07/16 121 122 118 118 166,000
2009/07/15 123 123 116 116 133,000
2009/07/14 121 122 118 122 193,000
2009/07/13 122 123 116 116 226,000
2009/07/10 126 127 124 124 195,000
2009/07/09 124 129 124 128 409,000
2009/07/08 131 131 123 124 488,000
2009/07/07 134 134 127 130 509,000
2009/07/06 137 137 130 131 271,000
2009/07/03 136 136 132 135 382,000
2009/07/02 140 141 137 138 202,000
2009/07/01 141 142 139 141 244,000
2009/06/30 142 142 138 142 423,000
2009/06/29 140 141 136 138 512,000
2009/06/26 139 140 137 137 212,000
2009/06/25 136 140 136 139 256,000
2009/06/24 139 139 135 138 385,000
2009/06/23 137 139 136 137 387,000
2009/06/22 136 142 134 142 1,077,000
2009/06/19 136 138 132 134 407,000
2009/06/18 137 140 135 137 337,000
2009/06/17 131 137 131 136 494,000
2009/06/16 135 136 131 131 401,000
2009/06/15 132 137 132 137 691,000
2009/06/12 132 132 130 130 378,000
2009/06/11 131 131 129 130 187,000
2009/06/10 128 131 128 131 253,000
2009/06/09 128 129 126 126 172,000
2009/06/08 129 131 127 127 298,000
2009/06/05 128 130 126 126 408,000
2009/06/04 128 131 128 128 224,000
2009/06/03 126 129 126 129 202,000
2009/06/02 131 131 127 127 236,000
2009/06/01 129 131 129 130 320,000
2009/05/29 133 133 128 129 306,000
2009/05/28 134 134 132 133 210,000
2009/05/27 135 136 133 133 472,000
2009/05/26 133 134 130 133 470,000
2009/05/25 127 132 126 130 660,000
2009/05/22 125 127 124 126 578,000
2009/05/21 121 129 120 126 1,136,000
2009/05/20 119 122 119 120 716,000
2009/05/19 123 123 119 120 481,000
2009/05/18 121 124 121 121 671,000
2009/05/15 120 125 118 119 1,468,000
2009/05/14 119 120 118 119 353,000
2009/05/13 120 120 118 119 87,000
2009/05/12 117 121 117 118 355,000
2009/05/11 119 121 118 118 79,000
2009/05/08 120 120 117 119 153,000
2009/05/07 120 122 119 120 414,000
2009/05/01 120 120 117 118 111,000
2009/04/30 118 121 116 118 336,000
2009/04/28 120 121 115 115 1,023,000
2009/04/27 116 117 115 115 207,000
2009/04/24 117 117 115 115 228,000
2009/04/23 116 118 115 118 182,000
2009/04/22 119 119 115 117 254,000
2009/04/21 118 118 115 117 212,000
2009/04/20 115 119 115 119 426,000
2009/04/17 113 115 113 114 328,000
2009/04/16 114 114 111 111 447,000
2009/04/15 108 114 108 113 803,000
2009/04/14 116 117 110 111 779,000
2009/04/13 116 118 114 115 379,000
2009/04/10 119 120 115 115 399,000
2009/04/09 117 118 116 118 519,000
2009/04/08 118 119 116 118 407,000
2009/04/07 118 121 117 117 627,000
2009/04/06 120 120 117 119 321,000
2009/04/03 127 128 117 117 673,000
2009/04/02 124 127 123 127 183,000
2009/04/01 122 124 121 124 81,000
2009/03/31 124 126 120 120 182,000
2009/03/30 126 129 125 125 103,000
2009/03/27 128 129 126 126 269,000
2009/03/26 129 129 125 128 172,000
2009/03/25 128 129 126 129 192,000
2009/03/24 128 128 125 128 221,000
2009/03/23 124 126 124 126 294,000
2009/03/19 123 123 121 123 102,000
2009/03/18 125 125 121 121 134,000
2009/03/17 123 126 120 122 302,000
2009/03/16 123 125 122 125 167,000
2009/03/13 122 123 121 121 306,000
2009/03/12 123 123 121 122 90,000
2009/03/11 119 123 119 122 110,000
2009/03/10 120 120 117 117 82,000
2009/03/09 123 124 120 121 157,000
2009/03/06 123 124 122 124 173,000
2009/03/05 125 126 122 122 244,000
2009/03/04 118 124 118 124 247,000
2009/03/03 115 119 115 119 90,000
2009/03/02 115 118 113 115 104,000
2009/02/27 115 120 114 120 128,000
2009/02/26 113 116 112 115 144,000
2009/02/25 121 121 109 113 371,000
2009/02/24 110 116 109 116 186,000
2009/02/23 105 111 105 109 264,000
2009/02/20 120 120 113 115 451,000
2009/02/19 120 120 115 119 298,000
2009/02/18 117 120 117 120 275,000
2009/02/17 122 122 118 118 158,000
2009/02/16 123 125 122 124 223,000
2009/02/13 120 124 120 124 351,000
2009/02/12 120 122 118 119 277,000
2009/02/10 121 124 121 123 244,000
2009/02/09 124 126 120 120 241,000
2009/02/06 126 126 125 126 189,000
2009/02/05 127 127 125 125 183,000
2009/02/04 125 126 124 125 195,000
2009/02/03 125 127 125 125 95,000
2009/02/02 126 127 124 127 232,000
2009/01/30 127 128 125 127 170,000
2009/01/29 127 128 125 128 261,000
2009/01/28 126 128 126 128 111,000
2009/01/27 127 128 126 128 147,000
2009/01/26 123 126 123 126 98,000
2009/01/23 127 127 123 123 295,000
2009/01/22 125 127 125 127 159,000
2009/01/21 123 126 122 122 193,000
2009/01/20 126 126 123 123 387,000
2009/01/19 127 127 125 126 158,000
2009/01/16 126 129 125 129 327,000
2009/01/15 121 126 121 124 343,000
2009/01/14 121 123 120 121 229,000
2009/01/13 122 122 120 120 156,000
2009/01/09 121 122 120 122 446,000
2009/01/08 123 123 121 123 193,000
2009/01/07 125 125 124 124 269,000
2009/01/06 129 129 125 127 235,000
2009/01/05 130 130 126 127 136,000

このページの先頭へ