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 |
---|---|---|---|---|---|
2012/12/28 | 146 | 146 | 140 | 142 | 292,000 |
2012/12/27 | 147 | 147 | 144 | 145 | 418,000 |
2012/12/26 | 146 | 146 | 144 | 145 | 332,000 |
2012/12/25 | 143 | 145 | 143 | 143 | 304,000 |
2012/12/21 | 145 | 146 | 140 | 142 | 696,000 |
2012/12/20 | 147 | 147 | 143 | 145 | 908,000 |
2012/12/19 | 140 | 148 | 140 | 146 | 1,419,000 |
2012/12/18 | 133 | 138 | 133 | 137 | 818,000 |
2012/12/17 | 132 | 134 | 130 | 131 | 865,000 |
2012/12/14 | 123 | 129 | 123 | 128 | 1,529,000 |
2012/12/13 | 128 | 129 | 121 | 125 | 774,000 |
2012/12/12 | 130 | 130 | 125 | 126 | 452,000 |
2012/12/11 | 132 | 132 | 125 | 129 | 418,000 |
2012/12/10 | 133 | 133 | 129 | 130 | 463,000 |
2012/12/07 | 131 | 132 | 130 | 131 | 397,000 |
2012/12/06 | 130 | 131 | 127 | 129 | 416,000 |
2012/12/05 | 125 | 126 | 125 | 125 | 218,000 |
2012/12/04 | 127 | 128 | 125 | 125 | 375,000 |
2012/12/03 | 125 | 132 | 125 | 127 | 870,000 |
2012/11/30 | 123 | 126 | 121 | 125 | 545,000 |
2012/11/29 | 119 | 123 | 119 | 121 | 514,000 |
2012/11/28 | 120 | 120 | 117 | 119 | 294,000 |
2012/11/27 | 112 | 121 | 111 | 121 | 596,000 |
2012/11/26 | 114 | 114 | 109 | 111 | 745,000 |
2012/11/22 | 114 | 115 | 112 | 112 | 432,000 |
2012/11/21 | 115 | 115 | 113 | 114 | 265,000 |
2012/11/20 | 113 | 114 | 112 | 113 | 280,000 |
2012/11/19 | 112 | 114 | 111 | 113 | 246,000 |
2012/11/16 | 110 | 112 | 109 | 111 | 281,000 |
2012/11/15 | 105 | 111 | 105 | 109 | 544,000 |
2012/11/14 | 104 | 106 | 103 | 103 | 164,000 |
2012/11/13 | 107 | 107 | 103 | 104 | 247,000 |
2012/11/12 | 111 | 111 | 108 | 108 | 185,000 |
2012/11/09 | 112 | 113 | 111 | 111 | 106,000 |
2012/11/08 | 112 | 113 | 112 | 113 | 33,000 |
2012/11/07 | 115 | 115 | 112 | 114 | 290,000 |
2012/11/06 | 113 | 114 | 112 | 112 | 111,000 |
2012/11/05 | 115 | 115 | 113 | 113 | 161,000 |
2012/11/02 | 117 | 118 | 115 | 117 | 222,000 |
2012/11/01 | 114 | 115 | 113 | 115 | 48,000 |
2012/10/31 | 115 | 117 | 112 | 114 | 346,000 |
2012/10/30 | 118 | 119 | 117 | 117 | 91,000 |
2012/10/29 | 118 | 121 | 118 | 121 | 52,000 |
2012/10/26 | 121 | 121 | 117 | 118 | 129,000 |
2012/10/25 | 116 | 121 | 116 | 121 | 191,000 |
2012/10/24 | 117 | 117 | 116 | 116 | 59,000 |
2012/10/23 | 119 | 119 | 116 | 117 | 85,000 |
2012/10/22 | 116 | 119 | 116 | 118 | 230,000 |
2012/10/19 | 112 | 115 | 112 | 115 | 101,000 |
2012/10/18 | 111 | 114 | 111 | 112 | 109,000 |
2012/10/17 | 109 | 112 | 109 | 111 | 121,000 |
2012/10/16 | 109 | 109 | 107 | 108 | 112,000 |
2012/10/15 | 105 | 108 | 104 | 106 | 153,000 |
2012/10/12 | 110 | 111 | 107 | 107 | 112,000 |
2012/10/11 | 112 | 113 | 110 | 110 | 93,000 |
2012/10/10 | 116 | 117 | 112 | 112 | 89,000 |
2012/10/09 | 117 | 118 | 116 | 116 | 53,000 |
2012/10/05 | 117 | 118 | 116 | 118 | 92,000 |
2012/10/04 | 116 | 118 | 116 | 116 | 113,000 |
2012/10/03 | 120 | 120 | 118 | 119 | 119,000 |
2012/10/02 | 123 | 123 | 120 | 120 | 68,000 |
2012/10/01 | 125 | 125 | 121 | 122 | 63,000 |
2012/09/28 | 123 | 125 | 123 | 125 | 97,000 |
2012/09/27 | 123 | 125 | 122 | 125 | 80,000 |
2012/09/26 | 121 | 123 | 121 | 123 | 129,000 |
2012/09/25 | 122 | 125 | 122 | 125 | 98,000 |
2012/09/24 | 126 | 126 | 122 | 124 | 46,000 |
2012/09/21 | 127 | 127 | 124 | 125 | 96,000 |
2012/09/20 | 128 | 128 | 122 | 122 | 294,000 |
2012/09/19 | 127 | 127 | 125 | 127 | 143,000 |
2012/09/18 | 126 | 126 | 123 | 126 | 125,000 |
2012/09/14 | 122 | 124 | 122 | 124 | 333,000 |
2012/09/13 | 121 | 122 | 120 | 122 | 91,000 |
2012/09/12 | 123 | 123 | 121 | 122 | 472,000 |
2012/09/11 | 123 | 123 | 118 | 121 | 196,000 |
2012/09/10 | 120 | 122 | 120 | 122 | 144,000 |
2012/09/07 | 122 | 122 | 120 | 120 | 93,000 |
2012/09/06 | 120 | 121 | 120 | 121 | 100,000 |
2012/09/05 | 120 | 121 | 120 | 120 | 123,000 |
2012/09/04 | 125 | 125 | 120 | 120 | 409,000 |
2012/09/03 | 124 | 124 | 120 | 120 | 182,000 |
2012/08/31 | 124 | 126 | 124 | 124 | 150,000 |
2012/08/30 | 130 | 130 | 127 | 127 | 123,000 |
2012/08/29 | 128 | 130 | 128 | 130 | 131,000 |
2012/08/28 | 128 | 128 | 126 | 127 | 220,000 |
2012/08/27 | 131 | 131 | 127 | 127 | 41,000 |
2012/08/24 | 128 | 129 | 126 | 128 | 157,000 |
2012/08/23 | 130 | 131 | 128 | 129 | 200,000 |
2012/08/22 | 133 | 133 | 130 | 130 | 137,000 |
2012/08/21 | 133 | 134 | 131 | 134 | 119,000 |
2012/08/20 | 133 | 133 | 130 | 132 | 284,000 |
2012/08/17 | 130 | 131 | 129 | 131 | 238,000 |
2012/08/16 | 129 | 131 | 128 | 130 | 248,000 |
2012/08/15 | 130 | 132 | 128 | 129 | 148,000 |
2012/08/14 | 128 | 132 | 124 | 130 | 236,000 |
2012/08/13 | 131 | 131 | 128 | 129 | 69,000 |
2012/08/10 | 131 | 132 | 131 | 132 | 52,000 |
2012/08/09 | 130 | 133 | 130 | 132 | 116,000 |
2012/08/08 | 131 | 134 | 130 | 133 | 262,000 |
2012/08/07 | 131 | 132 | 130 | 132 | 115,000 |
2012/08/06 | 131 | 132 | 130 | 130 | 78,000 |
2012/08/03 | 128 | 130 | 128 | 130 | 151,000 |
2012/08/02 | 130 | 131 | 130 | 131 | 142,000 |
2012/08/01 | 130 | 131 | 129 | 129 | 228,000 |
2012/07/31 | 131 | 134 | 130 | 134 | 138,000 |
2012/07/30 | 132 | 133 | 130 | 132 | 100,000 |
2012/07/27 | 126 | 133 | 125 | 132 | 259,000 |
2012/07/26 | 124 | 125 | 123 | 124 | 443,000 |
2012/07/25 | 126 | 126 | 122 | 124 | 278,000 |
2012/07/24 | 129 | 130 | 125 | 126 | 414,000 |
2012/07/23 | 130 | 131 | 129 | 129 | 204,000 |
2012/07/20 | 135 | 135 | 132 | 133 | 241,000 |
2012/07/19 | 135 | 138 | 135 | 136 | 255,000 |
2012/07/18 | 137 | 137 | 133 | 133 | 119,000 |
2012/07/17 | 140 | 142 | 137 | 137 | 194,000 |
2012/07/13 | 135 | 140 | 135 | 140 | 209,000 |
2012/07/12 | 136 | 138 | 135 | 135 | 211,000 |
2012/07/11 | 141 | 141 | 135 | 135 | 261,000 |
2012/07/10 | 144 | 145 | 142 | 142 | 164,000 |
2012/07/09 | 146 | 146 | 145 | 145 | 169,000 |
2012/07/06 | 146 | 147 | 144 | 146 | 292,000 |
2012/07/05 | 149 | 149 | 144 | 145 | 270,000 |
2012/07/04 | 149 | 149 | 145 | 146 | 236,000 |
2012/07/03 | 150 | 151 | 148 | 149 | 346,000 |
2012/07/02 | 152 | 153 | 148 | 148 | 683,000 |
2012/06/29 | 142 | 149 | 141 | 147 | 1,159,000 |
2012/06/28 | 133 | 144 | 133 | 140 | 1,644,000 |
2012/06/27 | 129 | 132 | 127 | 132 | 316,000 |
2012/06/26 | 131 | 132 | 129 | 129 | 139,000 |
2012/06/25 | 130 | 132 | 130 | 131 | 244,000 |
2012/06/22 | 132 | 136 | 126 | 128 | 706,000 |
2012/06/21 | 130 | 133 | 129 | 132 | 172,000 |
2012/06/20 | 129 | 130 | 127 | 130 | 255,000 |
2012/06/19 | 125 | 128 | 125 | 128 | 152,000 |
2012/06/18 | 126 | 128 | 125 | 125 | 109,000 |
2012/06/15 | 121 | 126 | 121 | 126 | 223,000 |
2012/06/14 | 124 | 124 | 120 | 121 | 90,000 |
2012/06/13 | 120 | 126 | 120 | 124 | 371,000 |
2012/06/12 | 117 | 120 | 116 | 120 | 258,000 |
2012/06/11 | 118 | 120 | 118 | 118 | 137,000 |
2012/06/08 | 120 | 120 | 116 | 117 | 311,000 |
2012/06/07 | 117 | 121 | 117 | 120 | 410,000 |
2012/06/06 | 120 | 120 | 114 | 115 | 703,000 |
2012/06/05 | 117 | 122 | 117 | 122 | 125,000 |
2012/06/04 | 117 | 118 | 116 | 117 | 154,000 |
2012/06/01 | 130 | 130 | 122 | 123 | 182,000 |
2012/05/31 | 126 | 130 | 126 | 130 | 155,000 |
2012/05/30 | 127 | 129 | 123 | 128 | 182,000 |
2012/05/29 | 124 | 125 | 124 | 125 | 80,000 |
2012/05/28 | 125 | 125 | 123 | 124 | 67,000 |
2012/05/25 | 122 | 125 | 122 | 125 | 69,000 |
2012/05/24 | 123 | 124 | 121 | 124 | 134,000 |
2012/05/23 | 124 | 127 | 123 | 124 | 253,000 |
2012/05/22 | 124 | 125 | 124 | 124 | 155,000 |
2012/05/21 | 121 | 123 | 119 | 123 | 387,000 |
2012/05/18 | 119 | 119 | 115 | 116 | 206,000 |
2012/05/17 | 120 | 123 | 119 | 123 | 221,000 |
2012/05/16 | 121 | 122 | 115 | 121 | 387,000 |
2012/05/15 | 119 | 121 | 110 | 118 | 800,000 |
2012/05/14 | 127 | 129 | 122 | 124 | 429,000 |
2012/05/11 | 136 | 140 | 128 | 129 | 295,000 |
2012/05/10 | 131 | 137 | 129 | 136 | 345,000 |
2012/05/09 | 137 | 138 | 130 | 132 | 333,000 |
2012/05/08 | 142 | 142 | 137 | 140 | 136,000 |
2012/05/07 | 141 | 143 | 140 | 140 | 414,000 |
2012/05/02 | 141 | 148 | 141 | 146 | 208,000 |
2012/05/01 | 142 | 143 | 141 | 141 | 168,000 |
2012/04/27 | 148 | 148 | 144 | 145 | 159,000 |
2012/04/26 | 149 | 149 | 148 | 149 | 95,000 |
2012/04/25 | 147 | 149 | 146 | 148 | 192,000 |
2012/04/24 | 146 | 147 | 146 | 147 | 82,000 |
2012/04/23 | 149 | 150 | 147 | 147 | 274,000 |
2012/04/20 | 149 | 150 | 148 | 149 | 308,000 |
2012/04/19 | 146 | 147 | 145 | 146 | 173,000 |
2012/04/18 | 144 | 146 | 144 | 146 | 225,000 |
2012/04/17 | 142 | 144 | 142 | 143 | 121,000 |
2012/04/16 | 141 | 143 | 141 | 142 | 159,000 |
2012/04/13 | 143 | 145 | 143 | 143 | 225,000 |
2012/04/12 | 143 | 144 | 142 | 143 | 233,000 |
2012/04/11 | 145 | 145 | 142 | 143 | 293,000 |
2012/04/10 | 152 | 152 | 146 | 147 | 306,000 |
2012/04/09 | 147 | 153 | 146 | 152 | 340,000 |
2012/04/06 | 147 | 148 | 145 | 147 | 202,000 |
2012/04/05 | 147 | 148 | 146 | 147 | 167,000 |
2012/04/04 | 153 | 154 | 145 | 148 | 690,000 |
2012/04/03 | 155 | 156 | 154 | 154 | 319,000 |
2012/04/02 | 161 | 162 | 156 | 157 | 646,000 |
2012/03/30 | 162 | 163 | 161 | 161 | 192,000 |
2012/03/29 | 163 | 163 | 161 | 162 | 181,000 |
2012/03/28 | 161 | 162 | 161 | 162 | 186,000 |
2012/03/27 | 163 | 163 | 162 | 163 | 317,000 |
2012/03/26 | 162 | 163 | 162 | 162 | 273,000 |
2012/03/23 | 163 | 164 | 162 | 162 | 296,000 |
2012/03/22 | 164 | 164 | 163 | 164 | 236,000 |
2012/03/21 | 162 | 166 | 162 | 162 | 855,000 |
2012/03/19 | 164 | 166 | 163 | 163 | 410,000 |
2012/03/16 | 165 | 165 | 162 | 163 | 837,000 |
2012/03/15 | 165 | 165 | 164 | 165 | 313,000 |
2012/03/14 | 168 | 168 | 166 | 166 | 396,000 |
2012/03/13 | 169 | 169 | 166 | 166 | 295,000 |
2012/03/12 | 170 | 171 | 168 | 168 | 299,000 |
2012/03/09 | 172 | 172 | 168 | 170 | 582,000 |
2012/03/08 | 173 | 173 | 168 | 171 | 663,000 |
2012/03/07 | 170 | 173 | 169 | 170 | 738,000 |
2012/03/06 | 172 | 176 | 172 | 174 | 1,388,000 |
2012/03/05 | 167 | 172 | 166 | 171 | 646,000 |
2012/03/02 | 164 | 167 | 163 | 166 | 401,000 |
2012/03/01 | 168 | 169 | 162 | 163 | 664,000 |
2012/02/29 | 168 | 171 | 166 | 168 | 660,000 |
2012/02/28 | 169 | 170 | 166 | 168 | 376,000 |
2012/02/27 | 171 | 172 | 168 | 172 | 475,000 |
2012/02/24 | 173 | 175 | 170 | 172 | 485,000 |
2012/02/23 | 174 | 175 | 172 | 173 | 616,000 |
2012/02/22 | 169 | 175 | 163 | 175 | 1,634,000 |
2012/02/21 | 160 | 168 | 159 | 167 | 1,319,000 |
2012/02/20 | 171 | 171 | 160 | 161 | 1,086,000 |
2012/02/17 | 173 | 173 | 167 | 169 | 752,000 |
2012/02/16 | 169 | 171 | 167 | 168 | 470,000 |
2012/02/15 | 170 | 171 | 167 | 169 | 604,000 |
2012/02/14 | 166 | 168 | 165 | 167 | 387,000 |
2012/02/13 | 166 | 167 | 163 | 167 | 776,000 |
2012/02/10 | 174 | 174 | 168 | 170 | 933,000 |
2012/02/09 | 178 | 178 | 171 | 174 | 959,000 |
2012/02/08 | 176 | 181 | 175 | 179 | 1,950,000 |
2012/02/07 | 177 | 179 | 174 | 174 | 1,242,000 |
2012/02/06 | 174 | 178 | 174 | 177 | 1,055,000 |
2012/02/03 | 171 | 174 | 170 | 172 | 842,000 |
2012/02/02 | 176 | 176 | 170 | 171 | 1,103,000 |
2012/02/01 | 168 | 175 | 167 | 174 | 1,907,000 |
2012/01/31 | 167 | 168 | 166 | 167 | 744,000 |
2012/01/30 | 167 | 169 | 166 | 168 | 660,000 |
2012/01/27 | 169 | 173 | 166 | 167 | 1,011,000 |
2012/01/26 | 170 | 170 | 165 | 166 | 711,000 |
2012/01/25 | 169 | 173 | 166 | 169 | 1,291,000 |
2012/01/24 | 175 | 178 | 169 | 170 | 1,865,000 |
2012/01/23 | 163 | 172 | 163 | 170 | 2,811,000 |
2012/01/20 | 160 | 160 | 156 | 160 | 714,000 |
2012/01/19 | 155 | 159 | 155 | 158 | 677,000 |
2012/01/18 | 163 | 163 | 155 | 156 | 1,290,000 |
2012/01/17 | 159 | 165 | 158 | 163 | 2,111,000 |
2012/01/16 | 153 | 160 | 151 | 156 | 2,489,000 |
2012/01/13 | 152 | 154 | 150 | 152 | 1,938,000 |
2012/01/12 | 148 | 149 | 144 | 144 | 302,000 |
2012/01/11 | 153 | 154 | 146 | 149 | 807,000 |
2012/01/10 | 144 | 153 | 142 | 152 | 1,218,000 |
2012/01/06 | 140 | 142 | 139 | 142 | 427,000 |
2012/01/05 | 131 | 143 | 130 | 142 | 927,000 |
2012/01/04 | 132 | 132 | 130 | 131 | 225,000 |