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 |
---|---|---|---|---|---|
2011/12/30 | 126 | 130 | 126 | 130 | 216,000 |
2011/12/29 | 129 | 130 | 126 | 127 | 314,000 |
2011/12/28 | 131 | 131 | 130 | 131 | 112,000 |
2011/12/27 | 128 | 131 | 127 | 131 | 168,000 |
2011/12/26 | 128 | 129 | 126 | 128 | 188,000 |
2011/12/22 | 130 | 130 | 127 | 127 | 97,000 |
2011/12/21 | 131 | 131 | 129 | 130 | 74,000 |
2011/12/20 | 128 | 129 | 127 | 129 | 211,000 |
2011/12/19 | 128 | 129 | 127 | 127 | 191,000 |
2011/12/16 | 130 | 131 | 129 | 129 | 199,000 |
2011/12/15 | 131 | 131 | 128 | 128 | 203,000 |
2011/12/14 | 136 | 136 | 132 | 133 | 122,000 |
2011/12/13 | 133 | 136 | 133 | 136 | 158,000 |
2011/12/12 | 134 | 136 | 133 | 134 | 154,000 |
2011/12/09 | 133 | 134 | 132 | 133 | 301,000 |
2011/12/08 | 136 | 136 | 131 | 132 | 200,000 |
2011/12/07 | 134 | 136 | 134 | 136 | 129,000 |
2011/12/06 | 134 | 138 | 133 | 133 | 283,000 |
2011/12/05 | 136 | 136 | 134 | 135 | 128,000 |
2011/12/02 | 134 | 138 | 134 | 136 | 223,000 |
2011/12/01 | 137 | 137 | 135 | 136 | 83,000 |
2011/11/30 | 135 | 137 | 134 | 134 | 294,000 |
2011/11/29 | 132 | 134 | 131 | 134 | 184,000 |
2011/11/28 | 127 | 130 | 127 | 129 | 156,000 |
2011/11/25 | 126 | 129 | 126 | 126 | 145,000 |
2011/11/24 | 130 | 130 | 128 | 128 | 210,000 |
2011/11/22 | 132 | 132 | 130 | 132 | 230,000 |
2011/11/21 | 131 | 134 | 130 | 134 | 202,000 |
2011/11/18 | 127 | 130 | 125 | 130 | 240,000 |
2011/11/17 | 128 | 129 | 127 | 128 | 237,000 |
2011/11/16 | 135 | 135 | 130 | 130 | 84,000 |
2011/11/15 | 131 | 134 | 131 | 133 | 201,000 |
2011/11/14 | 133 | 134 | 131 | 133 | 160,000 |
2011/11/11 | 134 | 134 | 130 | 132 | 287,000 |
2011/11/10 | 133 | 134 | 130 | 132 | 320,000 |
2011/11/09 | 134 | 136 | 132 | 135 | 498,000 |
2011/11/08 | 137 | 138 | 134 | 134 | 217,000 |
2011/11/07 | 133 | 139 | 133 | 137 | 339,000 |
2011/11/04 | 134 | 136 | 132 | 135 | 275,000 |
2011/11/02 | 134 | 135 | 131 | 134 | 374,000 |
2011/11/01 | 138 | 139 | 137 | 137 | 207,000 |
2011/10/31 | 140 | 142 | 139 | 140 | 243,000 |
2011/10/28 | 139 | 140 | 138 | 140 | 427,000 |
2011/10/27 | 141 | 141 | 135 | 138 | 268,000 |
2011/10/26 | 139 | 141 | 138 | 140 | 122,000 |
2011/10/25 | 141 | 143 | 138 | 139 | 558,000 |
2011/10/24 | 140 | 140 | 138 | 140 | 131,000 |
2011/10/21 | 139 | 139 | 137 | 138 | 108,000 |
2011/10/20 | 138 | 139 | 136 | 139 | 272,000 |
2011/10/19 | 140 | 142 | 136 | 137 | 281,000 |
2011/10/18 | 142 | 144 | 139 | 141 | 324,000 |
2011/10/17 | 145 | 145 | 141 | 143 | 405,000 |
2011/10/14 | 140 | 142 | 139 | 140 | 476,000 |
2011/10/13 | 144 | 145 | 140 | 142 | 582,000 |
2011/10/12 | 139 | 144 | 138 | 144 | 832,000 |
2011/10/11 | 140 | 140 | 138 | 138 | 477,000 |
2011/10/07 | 136 | 138 | 136 | 136 | 268,000 |
2011/10/06 | 137 | 137 | 134 | 135 | 193,000 |
2011/10/05 | 141 | 142 | 134 | 134 | 291,000 |
2011/10/04 | 134 | 143 | 131 | 141 | 799,000 |
2011/10/03 | 134 | 139 | 133 | 138 | 422,000 |
2011/09/30 | 137 | 139 | 131 | 137 | 658,000 |
2011/09/29 | 123 | 138 | 123 | 137 | 777,000 |
2011/09/28 | 123 | 126 | 121 | 126 | 465,000 |
2011/09/27 | 117 | 121 | 116 | 120 | 330,000 |
2011/09/26 | 119 | 120 | 112 | 113 | 434,000 |
2011/09/22 | 124 | 125 | 121 | 121 | 817,000 |
2011/09/21 | 130 | 130 | 126 | 127 | 333,000 |
2011/09/20 | 131 | 132 | 129 | 130 | 280,000 |
2011/09/16 | 130 | 134 | 129 | 134 | 365,000 |
2011/09/15 | 127 | 128 | 125 | 128 | 235,000 |
2011/09/14 | 134 | 134 | 125 | 126 | 419,000 |
2011/09/13 | 133 | 134 | 133 | 134 | 175,000 |
2011/09/12 | 135 | 136 | 131 | 133 | 237,000 |
2011/09/09 | 137 | 142 | 137 | 139 | 486,000 |
2011/09/08 | 140 | 140 | 136 | 139 | 322,000 |
2011/09/07 | 136 | 139 | 136 | 138 | 203,000 |
2011/09/06 | 143 | 143 | 134 | 136 | 624,000 |
2011/09/05 | 140 | 143 | 139 | 142 | 590,000 |
2011/09/02 | 134 | 141 | 134 | 141 | 871,000 |
2011/09/01 | 137 | 138 | 135 | 136 | 388,000 |
2011/08/31 | 137 | 137 | 135 | 136 | 394,000 |
2011/08/30 | 135 | 142 | 134 | 137 | 1,154,000 |
2011/08/29 | 133 | 138 | 127 | 132 | 2,030,000 |
2011/08/26 | 130 | 134 | 129 | 134 | 605,000 |
2011/08/25 | 131 | 132 | 129 | 129 | 293,000 |
2011/08/24 | 130 | 132 | 128 | 129 | 352,000 |
2011/08/23 | 130 | 131 | 128 | 129 | 158,000 |
2011/08/22 | 131 | 133 | 129 | 129 | 651,000 |
2011/08/19 | 126 | 131 | 126 | 131 | 244,000 |
2011/08/18 | 133 | 133 | 129 | 130 | 281,000 |
2011/08/17 | 127 | 134 | 125 | 133 | 722,000 |
2011/08/16 | 132 | 132 | 126 | 127 | 399,000 |
2011/08/15 | 131 | 133 | 130 | 131 | 290,000 |
2011/08/12 | 131 | 131 | 128 | 129 | 438,000 |
2011/08/11 | 119 | 133 | 117 | 132 | 768,000 |
2011/08/10 | 125 | 125 | 120 | 121 | 278,000 |
2011/08/09 | 119 | 122 | 108 | 121 | 702,000 |
2011/08/08 | 126 | 128 | 121 | 122 | 534,000 |
2011/08/05 | 127 | 130 | 126 | 129 | 454,000 |
2011/08/04 | 134 | 134 | 133 | 133 | 245,000 |
2011/08/03 | 136 | 137 | 135 | 135 | 317,000 |
2011/08/02 | 137 | 139 | 137 | 137 | 255,000 |
2011/08/01 | 136 | 140 | 136 | 140 | 250,000 |
2011/07/29 | 136 | 140 | 136 | 137 | 610,000 |
2011/07/28 | 132 | 135 | 132 | 135 | 450,000 |
2011/07/27 | 135 | 135 | 134 | 134 | 272,000 |
2011/07/26 | 137 | 137 | 135 | 135 | 208,000 |
2011/07/25 | 137 | 138 | 136 | 137 | 151,000 |
2011/07/22 | 135 | 137 | 133 | 137 | 631,000 |
2011/07/21 | 138 | 138 | 134 | 134 | 593,000 |
2011/07/20 | 139 | 140 | 138 | 139 | 396,000 |
2011/07/19 | 138 | 139 | 137 | 139 | 323,000 |
2011/07/15 | 138 | 139 | 135 | 138 | 513,000 |
2011/07/14 | 142 | 144 | 138 | 138 | 616,000 |
2011/07/13 | 142 | 143 | 142 | 142 | 387,000 |
2011/07/12 | 144 | 144 | 142 | 142 | 375,000 |
2011/07/11 | 149 | 149 | 145 | 146 | 401,000 |
2011/07/08 | 151 | 151 | 149 | 149 | 207,000 |
2011/07/07 | 151 | 152 | 150 | 151 | 181,000 |
2011/07/06 | 152 | 152 | 149 | 151 | 343,000 |
2011/07/05 | 150 | 152 | 148 | 151 | 609,000 |
2011/07/04 | 148 | 150 | 147 | 150 | 383,000 |
2011/07/01 | 147 | 148 | 145 | 147 | 492,000 |
2011/06/30 | 150 | 150 | 146 | 148 | 385,000 |
2011/06/29 | 150 | 151 | 146 | 148 | 393,000 |
2011/06/28 | 149 | 149 | 146 | 148 | 473,000 |
2011/06/27 | 151 | 151 | 148 | 148 | 308,000 |
2011/06/24 | 152 | 154 | 151 | 152 | 562,000 |
2011/06/23 | 148 | 154 | 148 | 153 | 1,720,000 |
2011/06/22 | 146 | 147 | 144 | 147 | 436,000 |
2011/06/21 | 145 | 148 | 144 | 146 | 611,000 |
2011/06/20 | 137 | 148 | 137 | 146 | 1,456,000 |
2011/06/17 | 138 | 138 | 135 | 136 | 604,000 |
2011/06/16 | 140 | 140 | 137 | 137 | 330,000 |
2011/06/15 | 143 | 144 | 141 | 141 | 497,000 |
2011/06/14 | 137 | 142 | 137 | 142 | 596,000 |
2011/06/13 | 132 | 138 | 131 | 137 | 751,000 |
2011/06/10 | 139 | 139 | 132 | 133 | 1,051,000 |
2011/06/09 | 139 | 139 | 137 | 138 | 275,000 |
2011/06/08 | 140 | 143 | 137 | 140 | 1,822,000 |
2011/06/07 | 134 | 141 | 134 | 140 | 1,381,000 |
2011/06/06 | 133 | 135 | 132 | 134 | 1,062,000 |
2011/06/03 | 140 | 141 | 133 | 133 | 674,000 |
2011/06/02 | 137 | 149 | 137 | 140 | 2,106,000 |
2011/06/01 | 134 | 140 | 133 | 139 | 685,000 |
2011/05/31 | 134 | 134 | 132 | 132 | 248,000 |
2011/05/30 | 135 | 136 | 132 | 134 | 366,000 |
2011/05/27 | 129 | 134 | 129 | 131 | 313,000 |
2011/05/26 | 127 | 129 | 126 | 129 | 305,000 |
2011/05/25 | 132 | 133 | 126 | 126 | 761,000 |
2011/05/24 | 132 | 133 | 131 | 131 | 360,000 |
2011/05/23 | 133 | 135 | 132 | 133 | 366,000 |
2011/05/20 | 135 | 136 | 133 | 134 | 466,000 |
2011/05/19 | 140 | 140 | 132 | 133 | 914,000 |
2011/05/18 | 137 | 139 | 137 | 138 | 1,013,000 |
2011/05/17 | 141 | 141 | 135 | 139 | 1,571,000 |
2011/05/16 | 152 | 153 | 149 | 150 | 805,000 |
2011/05/13 | 152 | 153 | 148 | 152 | 669,000 |
2011/05/12 | 154 | 158 | 152 | 153 | 429,000 |
2011/05/11 | 160 | 160 | 155 | 157 | 655,000 |
2011/05/10 | 161 | 161 | 155 | 160 | 748,000 |
2011/05/09 | 163 | 165 | 160 | 162 | 1,797,000 |
2011/05/06 | 148 | 161 | 148 | 158 | 2,268,000 |
2011/05/02 | 148 | 150 | 146 | 148 | 746,000 |
2011/04/28 | 146 | 148 | 144 | 145 | 444,000 |
2011/04/27 | 146 | 147 | 141 | 146 | 722,000 |
2011/04/26 | 148 | 149 | 146 | 146 | 459,000 |
2011/04/25 | 150 | 155 | 148 | 148 | 611,000 |
2011/04/22 | 155 | 155 | 149 | 149 | 824,000 |
2011/04/21 | 159 | 159 | 152 | 154 | 609,000 |
2011/04/20 | 161 | 161 | 158 | 158 | 356,000 |
2011/04/19 | 161 | 162 | 159 | 160 | 253,000 |
2011/04/18 | 164 | 164 | 162 | 162 | 281,000 |
2011/04/15 | 165 | 165 | 161 | 162 | 626,000 |
2011/04/14 | 156 | 165 | 156 | 164 | 1,054,000 |
2011/04/13 | 158 | 161 | 153 | 156 | 655,000 |
2011/04/12 | 162 | 164 | 157 | 158 | 722,000 |
2011/04/11 | 158 | 165 | 157 | 164 | 1,160,000 |
2011/04/08 | 154 | 159 | 154 | 156 | 977,000 |
2011/04/07 | 159 | 160 | 155 | 155 | 442,000 |
2011/04/06 | 163 | 163 | 159 | 160 | 885,000 |
2011/04/05 | 167 | 170 | 160 | 160 | 1,019,000 |
2011/04/04 | 171 | 173 | 168 | 168 | 929,000 |
2011/04/01 | 166 | 171 | 162 | 171 | 1,217,000 |
2011/03/31 | 170 | 170 | 161 | 166 | 1,313,000 |
2011/03/30 | 178 | 178 | 173 | 174 | 951,000 |
2011/03/29 | 172 | 180 | 170 | 176 | 1,874,000 |
2011/03/28 | 176 | 183 | 169 | 179 | 2,259,000 |
2011/03/25 | 192 | 193 | 181 | 183 | 2,705,000 |
2011/03/24 | 196 | 196 | 186 | 192 | 3,272,000 |
2011/03/23 | 180 | 198 | 176 | 183 | 9,399,000 |
2011/03/22 | 152 | 192 | 148 | 185 | 8,999,000 |
2011/03/18 | 139 | 148 | 136 | 142 | 1,556,000 |
2011/03/17 | 129 | 141 | 126 | 139 | 900,000 |
2011/03/16 | 141 | 143 | 137 | 139 | 1,591,000 |
2011/03/15 | 138 | 144 | 110 | 144 | 3,703,000 |
2011/03/14 | 153 | 153 | 153 | 153 | 1,622,000 |
2011/03/11 | 101 | 104 | 101 | 103 | 619,000 |
2011/03/10 | 101 | 103 | 101 | 102 | 511,000 |
2011/03/09 | 103 | 104 | 102 | 102 | 182,000 |
2011/03/08 | 102 | 103 | 101 | 103 | 302,000 |
2011/03/07 | 103 | 103 | 102 | 102 | 92,000 |
2011/03/04 | 105 | 105 | 103 | 103 | 236,000 |
2011/03/03 | 102 | 103 | 101 | 103 | 120,000 |
2011/03/02 | 103 | 103 | 101 | 102 | 218,000 |
2011/03/01 | 105 | 106 | 104 | 105 | 221,000 |
2011/02/28 | 106 | 106 | 101 | 102 | 343,000 |
2011/02/25 | 101 | 103 | 100 | 103 | 266,000 |
2011/02/24 | 107 | 107 | 102 | 102 | 356,000 |
2011/02/23 | 109 | 110 | 109 | 109 | 225,000 |
2011/02/22 | 112 | 113 | 109 | 111 | 444,000 |
2011/02/21 | 110 | 113 | 109 | 112 | 494,000 |
2011/02/18 | 109 | 109 | 107 | 109 | 212,000 |
2011/02/17 | 107 | 109 | 107 | 107 | 214,000 |
2011/02/16 | 109 | 109 | 106 | 106 | 294,000 |
2011/02/15 | 106 | 109 | 106 | 109 | 200,000 |
2011/02/14 | 108 | 110 | 105 | 106 | 245,000 |
2011/02/10 | 105 | 108 | 104 | 107 | 241,000 |
2011/02/09 | 105 | 106 | 104 | 105 | 236,000 |
2011/02/08 | 106 | 108 | 106 | 106 | 252,000 |
2011/02/07 | 104 | 107 | 103 | 106 | 364,000 |
2011/02/04 | 102 | 104 | 102 | 102 | 225,000 |
2011/02/03 | 103 | 103 | 102 | 102 | 179,000 |
2011/02/02 | 101 | 103 | 100 | 102 | 369,000 |
2011/02/01 | 99 | 100 | 99 | 100 | 149,000 |
2011/01/31 | 99 | 101 | 99 | 99 | 335,000 |
2011/01/28 | 101 | 101 | 99 | 100 | 396,000 |
2011/01/27 | 99 | 101 | 99 | 101 | 290,000 |
2011/01/26 | 100 | 100 | 99 | 99 | 87,000 |
2011/01/25 | 99 | 100 | 98 | 100 | 146,000 |
2011/01/24 | 98 | 98 | 97 | 98 | 76,000 |
2011/01/21 | 100 | 100 | 97 | 97 | 226,000 |
2011/01/20 | 102 | 102 | 99 | 100 | 350,000 |
2011/01/19 | 100 | 102 | 100 | 102 | 355,000 |
2011/01/18 | 98 | 100 | 98 | 99 | 348,000 |
2011/01/17 | 99 | 99 | 97 | 98 | 131,000 |
2011/01/14 | 97 | 99 | 97 | 98 | 167,000 |
2011/01/13 | 98 | 99 | 97 | 98 | 262,000 |
2011/01/12 | 100 | 100 | 98 | 99 | 228,000 |
2011/01/11 | 98 | 99 | 98 | 99 | 168,000 |
2011/01/07 | 100 | 100 | 98 | 98 | 298,000 |
2011/01/06 | 98 | 101 | 98 | 99 | 490,000 |
2011/01/05 | 98 | 99 | 97 | 99 | 218,000 |
2011/01/04 | 95 | 98 | 95 | 97 | 229,000 |