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 |
|---|---|---|---|---|---|
| 2015/12/30 | 314 | 319 | 307 | 319 | 887,000 |
| 2015/12/29 | 312 | 312 | 300 | 310 | 1,469,000 |
| 2015/12/28 | 308 | 314 | 305 | 314 | 520,000 |
| 2015/12/25 | 308 | 313 | 306 | 308 | 456,000 |
| 2015/12/24 | 321 | 322 | 305 | 306 | 726,000 |
| 2015/12/22 | 320 | 324 | 316 | 318 | 625,000 |
| 2015/12/21 | 320 | 322 | 317 | 321 | 607,000 |
| 2015/12/18 | 327 | 329 | 320 | 321 | 1,331,000 |
| 2015/12/17 | 329 | 333 | 325 | 327 | 1,352,000 |
| 2015/12/16 | 319 | 326 | 318 | 325 | 909,000 |
| 2015/12/15 | 328 | 329 | 313 | 314 | 1,092,000 |
| 2015/12/14 | 319 | 330 | 319 | 330 | 1,134,000 |
| 2015/12/11 | 322 | 331 | 322 | 327 | 917,000 |
| 2015/12/10 | 323 | 330 | 321 | 323 | 725,000 |
| 2015/12/09 | 335 | 338 | 325 | 326 | 1,315,000 |
| 2015/12/08 | 339 | 340 | 335 | 339 | 843,000 |
| 2015/12/07 | 343 | 343 | 337 | 339 | 1,227,000 |
| 2015/12/04 | 341 | 346 | 335 | 336 | 1,599,000 |
| 2015/12/03 | 335 | 348 | 335 | 345 | 2,340,000 |
| 2015/12/02 | 340 | 341 | 336 | 338 | 1,671,000 |
| 2015/12/01 | 329 | 339 | 327 | 339 | 1,694,000 |
| 2015/11/30 | 336 | 336 | 325 | 327 | 1,657,000 |
| 2015/11/27 | 337 | 338 | 330 | 335 | 1,324,000 |
| 2015/11/26 | 333 | 343 | 333 | 339 | 2,155,000 |
| 2015/11/25 | 337 | 339 | 326 | 332 | 1,753,000 |
| 2015/11/24 | 325 | 336 | 323 | 334 | 2,371,000 |
| 2015/11/20 | 316 | 322 | 316 | 321 | 2,034,000 |
| 2015/11/19 | 313 | 320 | 312 | 318 | 1,746,000 |
| 2015/11/18 | 317 | 319 | 309 | 310 | 1,476,000 |
| 2015/11/17 | 314 | 322 | 314 | 317 | 2,187,000 |
| 2015/11/16 | 309 | 318 | 307 | 316 | 1,895,000 |
| 2015/11/13 | 309 | 320 | 308 | 316 | 4,232,000 |
| 2015/11/12 | 295 | 317 | 292 | 311 | 7,757,000 |
| 2015/11/11 | 298 | 302 | 297 | 299 | 1,855,000 |
| 2015/11/10 | 292 | 302 | 292 | 295 | 1,537,000 |
| 2015/11/09 | 300 | 301 | 291 | 295 | 2,317,000 |
| 2015/11/06 | 291 | 299 | 291 | 298 | 2,652,000 |
| 2015/11/05 | 285 | 295 | 283 | 293 | 4,666,000 |
| 2015/11/04 | 301 | 303 | 275 | 281 | 8,432,000 |
| 2015/11/02 | 271 | 276 | 271 | 274 | 854,000 |
| 2015/10/30 | 278 | 279 | 272 | 276 | 1,739,000 |
| 2015/10/29 | 284 | 286 | 276 | 280 | 3,098,000 |
| 2015/10/28 | 289 | 289 | 280 | 283 | 2,705,000 |
| 2015/10/27 | 297 | 297 | 290 | 291 | 998,000 |
| 2015/10/26 | 303 | 305 | 295 | 299 | 1,770,000 |
| 2015/10/23 | 312 | 312 | 304 | 305 | 2,148,000 |
| 2015/10/22 | 306 | 313 | 298 | 300 | 2,409,000 |
| 2015/10/21 | 301 | 308 | 299 | 306 | 1,978,000 |
| 2015/10/20 | 302 | 305 | 298 | 301 | 1,649,000 |
| 2015/10/19 | 293 | 303 | 287 | 301 | 1,730,000 |
| 2015/10/16 | 300 | 303 | 293 | 294 | 1,071,000 |
| 2015/10/15 | 286 | 302 | 282 | 300 | 1,655,000 |
| 2015/10/14 | 300 | 301 | 287 | 289 | 2,084,000 |
| 2015/10/13 | 295 | 304 | 294 | 302 | 2,424,000 |
| 2015/10/09 | 293 | 296 | 288 | 295 | 2,850,000 |
| 2015/10/08 | 292 | 294 | 287 | 291 | 1,061,000 |
| 2015/10/07 | 294 | 294 | 287 | 292 | 1,539,000 |
| 2015/10/06 | 287 | 294 | 286 | 291 | 2,283,000 |
| 2015/10/05 | 285 | 287 | 281 | 282 | 737,000 |
| 2015/10/02 | 285 | 288 | 281 | 284 | 1,254,000 |
| 2015/10/01 | 288 | 289 | 281 | 287 | 1,123,000 |
| 2015/09/30 | 276 | 289 | 275 | 287 | 2,236,000 |
| 2015/09/29 | 283 | 285 | 273 | 273 | 1,575,000 |
| 2015/09/28 | 285 | 294 | 277 | 290 | 2,373,000 |
| 2015/09/25 | 280 | 286 | 271 | 283 | 2,612,000 |
| 2015/09/24 | 290 | 292 | 280 | 281 | 2,693,000 |
| 2015/09/18 | 283 | 297 | 281 | 292 | 7,220,000 |
| 2015/09/17 | 283 | 288 | 275 | 286 | 8,407,000 |
| 2015/09/16 | 268 | 270 | 259 | 264 | 1,317,000 |
| 2015/09/15 | 275 | 277 | 265 | 266 | 2,615,000 |
| 2015/09/14 | 275 | 283 | 269 | 276 | 3,151,000 |
| 2015/09/11 | 279 | 282 | 267 | 269 | 2,908,000 |
| 2015/09/10 | 257 | 277 | 256 | 274 | 2,281,000 |
| 2015/09/09 | 264 | 265 | 256 | 264 | 1,928,000 |
| 2015/09/08 | 257 | 269 | 251 | 253 | 2,601,000 |
| 2015/09/07 | 252 | 259 | 249 | 254 | 1,228,000 |
| 2015/09/04 | 255 | 258 | 249 | 256 | 1,332,000 |
| 2015/09/03 | 256 | 262 | 253 | 255 | 1,611,000 |
| 2015/09/02 | 242 | 257 | 241 | 250 | 1,948,000 |
| 2015/09/01 | 252 | 253 | 241 | 244 | 915,000 |
| 2015/08/31 | 250 | 254 | 245 | 253 | 724,000 |
| 2015/08/28 | 247 | 252 | 243 | 250 | 1,408,000 |
| 2015/08/27 | 235 | 244 | 233 | 238 | 1,357,000 |
| 2015/08/26 | 228 | 234 | 224 | 232 | 832,000 |
| 2015/08/25 | 219 | 237 | 211 | 223 | 2,463,000 |
| 2015/08/24 | 240 | 248 | 226 | 228 | 2,335,000 |
| 2015/08/21 | 244 | 252 | 242 | 248 | 1,405,000 |
| 2015/08/20 | 254 | 259 | 254 | 255 | 640,000 |
| 2015/08/19 | 265 | 265 | 256 | 258 | 1,372,000 |
| 2015/08/18 | 263 | 272 | 262 | 265 | 2,736,000 |
| 2015/08/17 | 251 | 265 | 251 | 262 | 3,248,000 |
| 2015/08/14 | 243 | 251 | 242 | 250 | 2,170,000 |
| 2015/08/13 | 243 | 245 | 241 | 243 | 1,133,000 |
| 2015/08/12 | 235 | 249 | 233 | 241 | 2,378,000 |
| 2015/08/11 | 239 | 240 | 233 | 236 | 1,412,000 |
| 2015/08/10 | 232 | 240 | 225 | 240 | 4,449,000 |
| 2015/08/07 | 215 | 217 | 213 | 216 | 618,000 |
| 2015/08/06 | 213 | 215 | 213 | 215 | 437,000 |
| 2015/08/05 | 210 | 214 | 208 | 213 | 1,003,000 |
| 2015/08/04 | 210 | 210 | 205 | 206 | 209,000 |
| 2015/08/03 | 209 | 210 | 207 | 210 | 245,000 |
| 2015/07/31 | 209 | 210 | 208 | 210 | 289,000 |
| 2015/07/30 | 204 | 210 | 204 | 209 | 478,000 |
| 2015/07/29 | 204 | 206 | 203 | 205 | 345,000 |
| 2015/07/28 | 204 | 207 | 202 | 204 | 585,000 |
| 2015/07/27 | 208 | 208 | 205 | 205 | 295,000 |
| 2015/07/24 | 204 | 209 | 204 | 208 | 232,000 |
| 2015/07/23 | 210 | 210 | 204 | 206 | 473,000 |
| 2015/07/22 | 210 | 210 | 208 | 209 | 197,000 |
| 2015/07/21 | 211 | 211 | 208 | 211 | 437,000 |
| 2015/07/17 | 209 | 210 | 206 | 209 | 293,000 |
| 2015/07/16 | 202 | 210 | 202 | 209 | 763,000 |
| 2015/07/15 | 205 | 205 | 202 | 204 | 328,000 |
| 2015/07/14 | 203 | 204 | 201 | 204 | 390,000 |
| 2015/07/13 | 200 | 201 | 200 | 200 | 229,000 |
| 2015/07/10 | 200 | 201 | 198 | 200 | 512,000 |
| 2015/07/09 | 195 | 198 | 189 | 196 | 698,000 |
| 2015/07/08 | 201 | 203 | 199 | 199 | 794,000 |
| 2015/07/07 | 203 | 204 | 202 | 202 | 201,000 |
| 2015/07/06 | 200 | 202 | 199 | 200 | 615,000 |
| 2015/07/03 | 205 | 205 | 201 | 202 | 258,000 |
| 2015/07/02 | 200 | 204 | 200 | 204 | 378,000 |
| 2015/07/01 | 198 | 201 | 197 | 200 | 212,000 |
| 2015/06/30 | 200 | 201 | 197 | 198 | 505,000 |
| 2015/06/29 | 200 | 201 | 197 | 197 | 361,000 |
| 2015/06/26 | 203 | 203 | 201 | 202 | 230,000 |
| 2015/06/25 | 205 | 205 | 200 | 202 | 457,000 |
| 2015/06/24 | 206 | 206 | 203 | 205 | 357,000 |
| 2015/06/23 | 206 | 206 | 203 | 205 | 411,000 |
| 2015/06/22 | 202 | 204 | 201 | 204 | 512,000 |
| 2015/06/19 | 204 | 205 | 202 | 203 | 504,000 |
| 2015/06/18 | 206 | 207 | 203 | 203 | 421,000 |
| 2015/06/17 | 208 | 210 | 207 | 208 | 533,000 |
| 2015/06/16 | 208 | 209 | 204 | 204 | 394,000 |
| 2015/06/15 | 211 | 211 | 208 | 209 | 153,000 |
| 2015/06/12 | 211 | 214 | 209 | 211 | 846,000 |
| 2015/06/11 | 213 | 215 | 211 | 211 | 717,000 |
| 2015/06/10 | 212 | 214 | 212 | 213 | 316,000 |
| 2015/06/09 | 214 | 216 | 214 | 214 | 722,000 |
| 2015/06/08 | 215 | 217 | 213 | 215 | 403,000 |
| 2015/06/05 | 215 | 216 | 212 | 215 | 816,000 |
| 2015/06/04 | 218 | 218 | 216 | 217 | 852,000 |
| 2015/06/03 | 215 | 220 | 215 | 219 | 963,000 |
| 2015/06/02 | 214 | 218 | 213 | 215 | 1,443,000 |
| 2015/06/01 | 207 | 213 | 206 | 213 | 1,185,000 |
| 2015/05/29 | 201 | 206 | 201 | 206 | 661,000 |
| 2015/05/28 | 203 | 203 | 200 | 201 | 573,000 |
| 2015/05/27 | 204 | 205 | 202 | 204 | 370,000 |
| 2015/05/26 | 203 | 207 | 203 | 204 | 379,000 |
| 2015/05/25 | 203 | 205 | 202 | 204 | 295,000 |
| 2015/05/22 | 203 | 203 | 201 | 203 | 242,000 |
| 2015/05/21 | 204 | 205 | 201 | 202 | 484,000 |
| 2015/05/20 | 206 | 206 | 204 | 205 | 417,000 |
| 2015/05/19 | 205 | 207 | 203 | 205 | 716,000 |
| 2015/05/18 | 208 | 209 | 203 | 205 | 974,000 |
| 2015/05/15 | 211 | 214 | 210 | 211 | 514,000 |
| 2015/05/14 | 208 | 214 | 207 | 211 | 755,000 |
| 2015/05/13 | 209 | 209 | 207 | 208 | 341,000 |
| 2015/05/12 | 208 | 210 | 206 | 209 | 492,000 |
| 2015/05/11 | 209 | 211 | 208 | 210 | 436,000 |
| 2015/05/08 | 210 | 212 | 208 | 208 | 426,000 |
| 2015/05/07 | 214 | 216 | 207 | 209 | 2,127,000 |
| 2015/05/01 | 209 | 211 | 205 | 208 | 537,000 |
| 2015/04/30 | 209 | 211 | 208 | 211 | 742,000 |
| 2015/04/28 | 209 | 210 | 208 | 210 | 417,000 |
| 2015/04/27 | 210 | 210 | 208 | 210 | 331,000 |
| 2015/04/24 | 206 | 210 | 206 | 208 | 856,000 |
| 2015/04/23 | 206 | 207 | 204 | 206 | 616,000 |
| 2015/04/22 | 204 | 207 | 204 | 205 | 382,000 |
| 2015/04/21 | 205 | 205 | 203 | 204 | 361,000 |
| 2015/04/20 | 203 | 207 | 203 | 204 | 363,000 |
| 2015/04/17 | 205 | 207 | 204 | 205 | 578,000 |
| 2015/04/16 | 207 | 207 | 203 | 206 | 545,000 |
| 2015/04/15 | 206 | 207 | 202 | 205 | 834,000 |
| 2015/04/14 | 200 | 206 | 199 | 206 | 1,065,000 |
| 2015/04/13 | 199 | 200 | 197 | 200 | 727,000 |
| 2015/04/10 | 199 | 201 | 197 | 199 | 882,000 |
| 2015/04/09 | 198 | 203 | 198 | 200 | 1,736,000 |
| 2015/04/08 | 199 | 201 | 196 | 196 | 981,000 |
| 2015/04/07 | 195 | 199 | 194 | 198 | 624,000 |
| 2015/04/06 | 194 | 196 | 194 | 195 | 210,000 |
| 2015/04/03 | 194 | 199 | 193 | 196 | 694,000 |
| 2015/04/02 | 193 | 198 | 191 | 193 | 1,201,000 |
| 2015/04/01 | 200 | 200 | 191 | 193 | 1,285,000 |
| 2015/03/31 | 200 | 205 | 199 | 200 | 709,000 |
| 2015/03/30 | 202 | 202 | 197 | 199 | 546,000 |
| 2015/03/27 | 204 | 206 | 199 | 201 | 793,000 |
| 2015/03/26 | 207 | 208 | 205 | 207 | 442,000 |
| 2015/03/25 | 209 | 213 | 206 | 208 | 804,000 |
| 2015/03/24 | 208 | 211 | 207 | 210 | 384,000 |
| 2015/03/23 | 209 | 211 | 208 | 209 | 331,000 |
| 2015/03/20 | 211 | 211 | 207 | 209 | 420,000 |
| 2015/03/19 | 211 | 211 | 207 | 210 | 674,000 |
| 2015/03/18 | 215 | 215 | 209 | 211 | 675,000 |
| 2015/03/17 | 216 | 216 | 214 | 215 | 315,000 |
| 2015/03/16 | 213 | 215 | 213 | 214 | 415,000 |
| 2015/03/13 | 216 | 216 | 212 | 212 | 666,000 |
| 2015/03/12 | 212 | 216 | 212 | 214 | 553,000 |
| 2015/03/11 | 206 | 215 | 206 | 211 | 778,000 |
| 2015/03/10 | 209 | 210 | 205 | 207 | 700,000 |
| 2015/03/09 | 208 | 211 | 208 | 209 | 492,000 |
| 2015/03/06 | 212 | 212 | 208 | 209 | 561,000 |
| 2015/03/05 | 211 | 214 | 211 | 212 | 378,000 |
| 2015/03/04 | 217 | 217 | 213 | 213 | 690,000 |
| 2015/03/03 | 215 | 221 | 215 | 217 | 980,000 |
| 2015/03/02 | 218 | 218 | 213 | 215 | 989,000 |
| 2015/02/27 | 218 | 219 | 215 | 217 | 868,000 |
| 2015/02/26 | 219 | 221 | 218 | 220 | 574,000 |
| 2015/02/25 | 220 | 221 | 218 | 221 | 655,000 |
| 2015/02/24 | 218 | 222 | 216 | 218 | 690,000 |
| 2015/02/23 | 229 | 229 | 217 | 219 | 1,521,000 |
| 2015/02/20 | 210 | 223 | 209 | 221 | 3,869,000 |
| 2015/02/19 | 207 | 210 | 207 | 209 | 788,000 |
| 2015/02/18 | 209 | 210 | 207 | 208 | 737,000 |
| 2015/02/17 | 205 | 209 | 205 | 209 | 780,000 |
| 2015/02/16 | 206 | 207 | 204 | 206 | 489,000 |
| 2015/02/13 | 204 | 207 | 203 | 204 | 548,000 |
| 2015/02/12 | 205 | 209 | 204 | 205 | 1,287,000 |
| 2015/02/10 | 201 | 204 | 201 | 204 | 409,000 |
| 2015/02/09 | 203 | 204 | 201 | 201 | 584,000 |
| 2015/02/06 | 202 | 203 | 201 | 201 | 399,000 |
| 2015/02/05 | 204 | 204 | 201 | 203 | 486,000 |
| 2015/02/04 | 202 | 205 | 201 | 205 | 415,000 |
| 2015/02/03 | 201 | 203 | 199 | 200 | 429,000 |
| 2015/02/02 | 201 | 203 | 200 | 201 | 230,000 |
| 2015/01/30 | 201 | 203 | 200 | 202 | 354,000 |
| 2015/01/29 | 202 | 203 | 199 | 201 | 525,000 |
| 2015/01/28 | 202 | 205 | 201 | 204 | 485,000 |
| 2015/01/27 | 205 | 205 | 203 | 205 | 271,000 |
| 2015/01/26 | 201 | 205 | 201 | 205 | 167,000 |
| 2015/01/23 | 205 | 205 | 201 | 204 | 390,000 |
| 2015/01/22 | 206 | 207 | 201 | 204 | 429,000 |
| 2015/01/21 | 204 | 208 | 203 | 206 | 539,000 |
| 2015/01/20 | 206 | 209 | 204 | 207 | 523,000 |
| 2015/01/19 | 203 | 205 | 201 | 205 | 794,000 |
| 2015/01/16 | 199 | 201 | 194 | 201 | 763,000 |
| 2015/01/15 | 196 | 203 | 196 | 203 | 537,000 |
| 2015/01/14 | 197 | 199 | 195 | 196 | 437,000 |
| 2015/01/13 | 198 | 202 | 195 | 196 | 1,012,000 |
| 2015/01/09 | 203 | 205 | 201 | 201 | 621,000 |
| 2015/01/08 | 202 | 204 | 202 | 202 | 471,000 |
| 2015/01/07 | 203 | 205 | 201 | 201 | 471,000 |
| 2015/01/06 | 202 | 205 | 197 | 205 | 1,254,000 |
| 2015/01/05 | 207 | 209 | 205 | 207 | 673,000 |