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
2010/12/30 97 97 95 95 194,000
2010/12/29 96 98 95 98 137,000
2010/12/28 95 96 95 96 62,000
2010/12/27 96 97 95 95 289,000
2010/12/24 97 98 95 97 451,000
2010/12/22 99 99 97 97 374,000
2010/12/21 97 99 97 99 444,000
2010/12/20 101 103 98 98 1,091,000
2010/12/17 102 104 102 104 376,000
2010/12/16 102 104 102 102 436,000
2010/12/15 103 103 101 103 410,000
2010/12/14 103 103 101 103 267,000
2010/12/13 100 102 100 102 313,000
2010/12/10 102 102 100 102 602,000
2010/12/09 100 103 99 100 1,025,000
2010/12/08 100 100 98 99 348,000
2010/12/07 99 99 97 99 313,000
2010/12/06 96 99 95 98 199,000
2010/12/03 96 96 95 96 117,000
2010/12/02 97 97 95 95 240,000
2010/12/01 94 97 94 96 161,000
2010/11/30 96 96 94 94 255,000
2010/11/29 94 97 94 96 247,000
2010/11/26 97 97 92 95 534,000
2010/11/25 101 101 96 97 528,000
2010/11/24 94 100 94 99 648,000
2010/11/22 92 96 91 95 921,000
2010/11/19 91 92 90 90 394,000
2010/11/18 92 92 91 92 244,000
2010/11/17 89 92 89 92 331,000
2010/11/16 92 93 90 91 660,000
2010/11/15 92 94 92 93 1,282,000
2010/11/12 86 88 86 88 315,000
2010/11/11 87 88 85 88 422,000
2010/11/10 82 86 82 85 518,000
2010/11/09 83 83 81 82 151,000
2010/11/08 82 83 80 83 250,000
2010/11/05 79 80 78 80 276,000
2010/11/04 75 77 75 77 456,000
2010/11/02 79 79 75 75 1,415,000
2010/11/01 69 71 68 70 286,000
2010/10/29 71 71 67 68 259,000
2010/10/28 72 73 71 71 261,000
2010/10/27 73 74 72 72 148,000
2010/10/26 73 73 72 72 105,000
2010/10/25 75 75 72 72 106,000
2010/10/22 73 74 73 74 129,000
2010/10/21 75 75 72 73 166,000
2010/10/20 76 76 74 74 385,000
2010/10/19 74 75 74 75 84,000
2010/10/18 75 76 74 75 225,000
2010/10/15 77 78 76 76 51,000
2010/10/14 78 79 77 77 99,000
2010/10/13 78 78 78 78 94,000
2010/10/12 81 81 78 78 152,000
2010/10/08 81 81 80 81 198,000
2010/10/07 80 82 80 81 121,000
2010/10/06 81 81 78 80 230,000
2010/10/05 77 80 77 79 263,000
2010/10/04 82 83 81 81 93,000
2010/10/01 83 83 82 82 85,000
2010/09/30 86 86 83 83 99,000
2010/09/29 85 86 84 86 268,000
2010/09/28 82 85 82 85 101,000
2010/09/27 84 84 82 83 112,000
2010/09/24 84 84 83 83 90,000
2010/09/22 85 85 84 84 83,000
2010/09/21 85 86 84 85 295,000
2010/09/17 83 85 82 84 120,000
2010/09/16 84 84 82 83 113,000
2010/09/15 84 84 83 84 95,000
2010/09/14 82 84 81 84 112,000
2010/09/13 82 83 82 83 49,000
2010/09/10 82 83 82 83 306,000
2010/09/09 83 83 82 82 149,000
2010/09/08 84 85 83 84 87,000
2010/09/07 87 87 85 85 99,000
2010/09/06 84 86 84 86 63,000
2010/09/03 84 85 84 84 84,000
2010/09/02 83 84 83 84 56,000
2010/09/01 83 84 83 83 108,000
2010/08/31 87 87 83 83 136,000
2010/08/30 86 88 86 88 164,000
2010/08/27 83 86 83 86 104,000
2010/08/26 84 85 83 85 113,000
2010/08/25 86 87 84 84 120,000
2010/08/24 85 86 84 85 114,000
2010/08/23 86 86 85 85 76,000
2010/08/20 85 88 85 86 325,000
2010/08/19 88 89 86 87 438,000
2010/08/18 90 90 88 89 157,000
2010/08/17 88 89 88 89 89,000
2010/08/16 89 90 88 89 80,000
2010/08/13 89 91 89 90 54,000
2010/08/12 89 90 88 89 124,000
2010/08/11 91 91 89 89 178,000
2010/08/10 91 93 90 93 162,000
2010/08/09 89 92 89 92 105,000
2010/08/06 90 90 89 89 33,000
2010/08/05 88 90 88 90 102,000
2010/08/04 88 90 88 89 110,000
2010/08/03 89 89 88 88 44,000
2010/08/02 89 89 88 88 49,000
2010/07/30 90 90 88 88 161,000
2010/07/29 90 91 89 90 93,000
2010/07/28 90 91 90 90 50,000
2010/07/27 90 90 89 90 76,000
2010/07/26 91 92 89 89 84,000
2010/07/23 91 91 90 90 127,000
2010/07/22 90 91 89 91 191,000
2010/07/21 91 92 88 90 254,000
2010/07/20 88 90 88 89 273,000
2010/07/16 89 90 88 88 124,000
2010/07/15 91 91 89 89 102,000
2010/07/14 89 91 89 91 99,000
2010/07/13 90 90 89 89 88,000
2010/07/12 90 90 89 89 45,000
2010/07/09 90 90 89 89 51,000
2010/07/08 90 90 89 90 160,000
2010/07/07 91 91 88 88 221,000
2010/07/06 90 90 88 90 176,000
2010/07/05 88 89 87 88 123,000
2010/07/02 89 90 88 88 156,000
2010/07/01 91 97 86 88 1,598,000
2010/06/30 87 89 87 87 214,000
2010/06/29 92 93 88 89 329,000
2010/06/28 91 91 90 90 174,000
2010/06/25 91 92 91 91 90,000
2010/06/24 92 93 91 92 65,000
2010/06/23 93 93 92 92 124,000
2010/06/22 95 95 93 94 222,000
2010/06/21 93 95 93 94 435,000
2010/06/18 93 93 92 93 256,000
2010/06/17 92 93 92 93 145,000
2010/06/16 92 95 92 92 370,000
2010/06/15 92 93 91 91 201,000
2010/06/14 93 93 92 93 115,000
2010/06/11 95 95 93 93 276,000
2010/06/10 91 95 91 93 117,000
2010/06/09 92 92 91 91 78,000
2010/06/08 92 93 91 92 122,000
2010/06/07 93 94 92 93 141,000
2010/06/04 94 96 93 95 124,000
2010/06/03 94 95 94 94 149,000
2010/06/02 96 96 93 93 160,000
2010/06/01 97 99 96 97 69,000
2010/05/31 96 97 96 97 63,000
2010/05/28 98 98 95 95 127,000
2010/05/27 96 96 95 95 148,000
2010/05/26 94 99 94 98 270,000
2010/05/25 98 98 94 95 189,000
2010/05/24 99 99 96 97 125,000
2010/05/21 96 99 95 98 264,000
2010/05/20 102 103 100 101 210,000
2010/05/19 99 102 98 102 253,000
2010/05/18 106 107 102 103 198,000
2010/05/17 110 110 106 106 206,000
2010/05/14 110 112 108 110 132,000
2010/05/13 109 112 108 110 100,000
2010/05/12 109 109 106 108 267,000
2010/05/11 113 113 108 108 252,000
2010/05/10 106 110 106 110 153,000
2010/05/07 108 109 105 108 400,000
2010/05/06 112 114 111 112 246,000
2010/04/30 118 118 113 114 304,000
2010/04/28 114 117 114 115 196,000
2010/04/27 120 121 119 119 197,000
2010/04/26 121 122 120 121 353,000
2010/04/23 116 121 115 121 538,000
2010/04/22 117 117 114 115 218,000
2010/04/21 115 117 114 117 319,000
2010/04/20 114 116 113 114 259,000
2010/04/19 111 114 111 113 282,000
2010/04/16 118 119 112 115 629,000
2010/04/15 121 121 117 117 591,000
2010/04/14 114 120 113 120 1,254,000
2010/04/13 113 115 109 113 705,000
2010/04/12 110 113 109 113 499,000
2010/04/09 109 110 108 109 231,000
2010/04/08 107 110 107 109 559,000
2010/04/07 105 108 105 107 670,000
2010/04/06 107 107 104 104 198,000
2010/04/05 105 108 103 106 337,000
2010/04/02 105 106 104 105 162,000
2010/04/01 105 105 104 105 146,000
2010/03/31 106 106 105 106 225,000
2010/03/30 107 107 105 106 111,000
2010/03/29 105 107 105 105 155,000
2010/03/26 103 107 102 107 285,000
2010/03/25 106 107 101 102 410,000
2010/03/24 110 110 104 106 304,000
2010/03/23 110 110 107 109 288,000
2010/03/19 106 109 105 109 401,000
2010/03/18 104 109 104 106 730,000
2010/03/17 105 105 102 103 237,000
2010/03/16 103 105 103 104 234,000
2010/03/15 103 104 101 104 242,000
2010/03/12 103 104 101 102 410,000
2010/03/11 101 104 101 103 329,000
2010/03/10 99 101 99 100 221,000
2010/03/09 100 100 98 98 181,000
2010/03/08 100 101 99 100 145,000
2010/03/05 99 100 98 99 104,000
2010/03/04 100 101 98 98 620,000
2010/03/03 100 102 99 100 559,000
2010/03/02 97 98 97 98 68,000
2010/03/01 99 100 97 98 197,000
2010/02/26 96 100 96 99 248,000
2010/02/25 97 98 95 96 167,000
2010/02/24 100 101 97 97 394,000
2010/02/23 99 101 97 101 469,000
2010/02/22 96 98 96 98 322,000
2010/02/19 97 97 95 95 330,000
2010/02/18 95 98 93 97 351,000
2010/02/17 92 94 92 94 170,000
2010/02/16 92 92 91 92 63,000
2010/02/15 92 93 91 92 92,000
2010/02/12 93 94 90 92 402,000
2010/02/10 94 95 93 94 209,000
2010/02/09 95 95 93 93 163,000
2010/02/08 93 95 93 93 71,000
2010/02/05 94 95 93 94 120,000
2010/02/04 95 95 94 95 83,000
2010/02/03 94 95 94 94 107,000
2010/02/02 94 95 93 93 156,000
2010/02/01 94 94 93 94 176,000
2010/01/29 95 96 94 94 105,000
2010/01/28 95 96 94 95 100,000
2010/01/27 96 96 94 94 84,000
2010/01/26 96 97 96 96 235,000
2010/01/25 96 98 95 96 237,000
2010/01/22 99 99 97 97 167,000
2010/01/21 99 100 99 100 259,000
2010/01/20 101 101 99 100 337,000
2010/01/19 97 100 97 100 471,000
2010/01/18 97 99 96 97 166,000
2010/01/15 100 100 97 98 277,000
2010/01/14 99 100 97 100 317,000
2010/01/13 99 100 97 99 410,000
2010/01/12 96 98 96 98 379,000
2010/01/08 94 96 94 95 353,000
2010/01/07 95 95 93 95 140,000
2010/01/06 94 94 92 94 171,000
2010/01/05 95 95 92 92 190,000
2010/01/04 93 94 92 94 141,000

このページの先頭へ