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 |
---|---|---|---|---|---|
2016/12/30 | 1,989 | 1,998 | 1,964 | 1,997 | 133,200 |
2016/12/29 | 2,000 | 2,006 | 1,985 | 1,994 | 130,400 |
2016/12/28 | 2,010 | 2,027 | 2,002 | 2,008 | 54,600 |
2016/12/27 | 2,030 | 2,039 | 2,000 | 2,019 | 121,500 |
2016/12/26 | 2,018 | 2,024 | 2,005 | 2,018 | 164,500 |
2016/12/22 | 1,990 | 2,015 | 1,988 | 2,014 | 165,200 |
2016/12/21 | 1,982 | 2,011 | 1,978 | 1,994 | 240,900 |
2016/12/20 | 1,958 | 1,989 | 1,958 | 1,980 | 155,700 |
2016/12/19 | 1,960 | 1,960 | 1,946 | 1,955 | 181,800 |
2016/12/16 | 1,950 | 1,968 | 1,944 | 1,950 | 160,200 |
2016/12/15 | 1,967 | 1,972 | 1,932 | 1,946 | 91,500 |
2016/12/14 | 1,965 | 1,994 | 1,953 | 1,967 | 155,900 |
2016/12/13 | 1,949 | 1,978 | 1,930 | 1,961 | 151,700 |
2016/12/12 | 1,988 | 1,991 | 1,925 | 1,944 | 128,300 |
2016/12/09 | 1,980 | 2,006 | 1,970 | 1,976 | 244,900 |
2016/12/08 | 1,928 | 1,991 | 1,928 | 1,984 | 307,500 |
2016/12/07 | 1,890 | 1,923 | 1,890 | 1,920 | 158,600 |
2016/12/06 | 1,877 | 1,892 | 1,873 | 1,887 | 98,300 |
2016/12/05 | 1,875 | 1,884 | 1,835 | 1,871 | 213,100 |
2016/12/02 | 1,896 | 1,906 | 1,875 | 1,886 | 141,100 |
2016/12/01 | 1,924 | 1,943 | 1,888 | 1,896 | 153,000 |
2016/11/30 | 1,886 | 1,917 | 1,881 | 1,906 | 179,500 |
2016/11/29 | 1,880 | 1,893 | 1,875 | 1,879 | 106,200 |
2016/11/28 | 1,885 | 1,901 | 1,875 | 1,884 | 84,200 |
2016/11/25 | 1,900 | 1,910 | 1,875 | 1,882 | 122,800 |
2016/11/24 | 1,923 | 1,929 | 1,868 | 1,894 | 167,700 |
2016/11/22 | 1,971 | 1,978 | 1,902 | 1,918 | 182,000 |
2016/11/21 | 1,987 | 1,987 | 1,954 | 1,960 | 130,400 |
2016/11/18 | 1,975 | 2,006 | 1,959 | 1,961 | 188,000 |
2016/11/17 | 1,991 | 2,020 | 1,950 | 1,950 | 170,100 |
2016/11/16 | 2,070 | 2,072 | 1,978 | 1,994 | 215,400 |
2016/11/15 | 2,053 | 2,081 | 1,986 | 2,071 | 306,500 |
2016/11/14 | 2,250 | 2,285 | 2,050 | 2,052 | 398,200 |
2016/11/11 | 2,359 | 2,386 | 2,321 | 2,325 | 244,600 |
2016/11/10 | 2,338 | 2,400 | 2,296 | 2,343 | 159,900 |
2016/11/09 | 2,293 | 2,309 | 2,171 | 2,194 | 316,800 |
2016/11/08 | 2,253 | 2,305 | 2,250 | 2,303 | 180,900 |
2016/11/07 | 2,235 | 2,256 | 2,227 | 2,249 | 91,300 |
2016/11/04 | 2,207 | 2,241 | 2,189 | 2,234 | 172,900 |
2016/11/02 | 2,240 | 2,250 | 2,190 | 2,232 | 292,900 |
2016/11/01 | 2,210 | 2,248 | 2,185 | 2,240 | 233,900 |
2016/10/31 | 2,138 | 2,212 | 2,132 | 2,211 | 318,200 |
2016/10/28 | 2,138 | 2,179 | 2,128 | 2,174 | 282,000 |
2016/10/27 | 2,113 | 2,146 | 2,109 | 2,133 | 162,300 |
2016/10/26 | 2,061 | 2,122 | 2,061 | 2,116 | 210,500 |
2016/10/25 | 2,066 | 2,076 | 2,060 | 2,068 | 161,200 |
2016/10/24 | 2,061 | 2,069 | 2,038 | 2,065 | 131,800 |
2016/10/21 | 2,022 | 2,061 | 2,020 | 2,059 | 176,700 |
2016/10/20 | 2,008 | 2,028 | 2,006 | 2,018 | 146,900 |
2016/10/19 | 1,971 | 2,004 | 1,950 | 1,999 | 208,100 |
2016/10/18 | 1,911 | 1,933 | 1,908 | 1,933 | 142,900 |
2016/10/17 | 1,910 | 1,915 | 1,903 | 1,909 | 58,400 |
2016/10/14 | 1,886 | 1,896 | 1,870 | 1,895 | 56,800 |
2016/10/13 | 1,905 | 1,908 | 1,879 | 1,882 | 57,000 |
2016/10/12 | 1,890 | 1,912 | 1,890 | 1,905 | 91,600 |
2016/10/11 | 1,896 | 1,912 | 1,887 | 1,903 | 77,500 |
2016/10/07 | 1,911 | 1,913 | 1,902 | 1,912 | 72,500 |
2016/10/06 | 1,909 | 1,917 | 1,897 | 1,911 | 130,100 |
2016/10/05 | 1,875 | 1,904 | 1,871 | 1,901 | 158,000 |
2016/10/04 | 1,867 | 1,875 | 1,851 | 1,875 | 112,600 |
2016/10/03 | 1,866 | 1,868 | 1,848 | 1,861 | 90,800 |
2016/09/30 | 1,881 | 1,917 | 1,865 | 1,866 | 68,100 |
2016/09/29 | 1,901 | 1,930 | 1,880 | 1,921 | 62,500 |
2016/09/28 | 1,940 | 1,959 | 1,901 | 1,926 | 105,500 |
2016/09/28 | 1 -> 0.10 分割 | ||||
2016/09/27 | 191 | 193 | 185 | 192 | 1,053,000 |
2016/09/26 | 182 | 192 | 182 | 189 | 1,328,000 |
2016/09/23 | 176 | 185 | 176 | 185 | 1,469,000 |
2016/09/21 | 177 | 180 | 176 | 179 | 948,000 |
2016/09/20 | 178 | 179 | 174 | 177 | 543,000 |
2016/09/16 | 176 | 179 | 176 | 178 | 673,000 |
2016/09/15 | 180 | 180 | 175 | 175 | 869,000 |
2016/09/14 | 192 | 193 | 180 | 180 | 1,469,000 |
2016/09/13 | 194 | 196 | 193 | 194 | 773,000 |
2016/09/12 | 194 | 195 | 192 | 194 | 664,000 |
2016/09/09 | 197 | 197 | 195 | 195 | 315,000 |
2016/09/08 | 195 | 198 | 195 | 197 | 667,000 |
2016/09/07 | 190 | 196 | 189 | 194 | 789,000 |
2016/09/06 | 193 | 194 | 188 | 190 | 861,000 |
2016/09/05 | 188 | 194 | 188 | 192 | 876,000 |
2016/09/02 | 189 | 190 | 187 | 188 | 379,000 |
2016/09/01 | 187 | 190 | 186 | 189 | 596,000 |
2016/08/31 | 186 | 188 | 185 | 187 | 521,000 |
2016/08/30 | 184 | 186 | 181 | 186 | 841,000 |
2016/08/29 | 185 | 185 | 183 | 184 | 384,000 |
2016/08/26 | 185 | 185 | 182 | 182 | 339,000 |
2016/08/25 | 184 | 186 | 183 | 184 | 286,000 |
2016/08/24 | 184 | 185 | 183 | 184 | 349,000 |
2016/08/23 | 185 | 186 | 183 | 183 | 460,000 |
2016/08/22 | 182 | 185 | 182 | 185 | 769,000 |
2016/08/19 | 182 | 183 | 181 | 181 | 636,000 |
2016/08/18 | 183 | 184 | 182 | 183 | 516,000 |
2016/08/17 | 184 | 185 | 183 | 184 | 443,000 |
2016/08/16 | 187 | 187 | 185 | 185 | 459,000 |
2016/08/15 | 187 | 189 | 185 | 187 | 459,000 |
2016/08/12 | 186 | 187 | 185 | 186 | 293,000 |
2016/08/10 | 183 | 186 | 182 | 185 | 511,000 |
2016/08/09 | 185 | 186 | 184 | 185 | 690,000 |
2016/08/08 | 189 | 194 | 184 | 186 | 1,168,000 |
2016/08/05 | 191 | 196 | 187 | 188 | 2,324,000 |
2016/08/04 | 176 | 189 | 176 | 189 | 1,309,000 |
2016/08/03 | 179 | 181 | 176 | 176 | 976,000 |
2016/08/02 | 180 | 181 | 179 | 180 | 958,000 |
2016/08/01 | 177 | 181 | 176 | 180 | 1,103,000 |
2016/07/29 | 173 | 180 | 172 | 178 | 2,216,000 |
2016/07/28 | 171 | 175 | 171 | 174 | 1,341,000 |
2016/07/27 | 170 | 172 | 169 | 171 | 1,168,000 |
2016/07/26 | 169 | 170 | 168 | 169 | 668,000 |
2016/07/25 | 170 | 171 | 169 | 169 | 445,000 |
2016/07/22 | 168 | 171 | 167 | 170 | 691,000 |
2016/07/21 | 170 | 172 | 169 | 169 | 1,024,000 |
2016/07/20 | 170 | 170 | 164 | 170 | 859,000 |
2016/07/19 | 171 | 172 | 169 | 170 | 1,755,000 |
2016/07/15 | 168 | 171 | 167 | 170 | 1,060,000 |
2016/07/14 | 168 | 170 | 167 | 169 | 983,000 |
2016/07/13 | 169 | 171 | 167 | 169 | 1,150,000 |
2016/07/12 | 168 | 170 | 167 | 168 | 1,352,000 |
2016/07/11 | 154 | 168 | 153 | 164 | 2,212,000 |
2016/07/08 | 158 | 159 | 152 | 153 | 826,000 |
2016/07/07 | 159 | 161 | 156 | 158 | 952,000 |
2016/07/06 | 160 | 160 | 156 | 159 | 911,000 |
2016/07/05 | 161 | 161 | 158 | 160 | 410,000 |
2016/07/04 | 165 | 166 | 161 | 161 | 951,000 |
2016/07/01 | 167 | 168 | 164 | 165 | 1,148,000 |
2016/06/30 | 161 | 164 | 158 | 162 | 1,484,000 |
2016/06/29 | 153 | 163 | 151 | 161 | 2,043,000 |
2016/06/28 | 148 | 150 | 145 | 148 | 794,000 |
2016/06/27 | 152 | 157 | 150 | 151 | 1,221,000 |
2016/06/24 | 160 | 160 | 146 | 154 | 3,037,000 |
2016/06/23 | 157 | 158 | 156 | 158 | 451,000 |
2016/06/22 | 160 | 160 | 157 | 157 | 340,000 |
2016/06/21 | 158 | 161 | 157 | 158 | 1,157,000 |
2016/06/20 | 161 | 161 | 157 | 157 | 1,660,000 |
2016/06/17 | 149 | 162 | 148 | 162 | 1,923,000 |
2016/06/16 | 151 | 153 | 148 | 148 | 2,004,000 |
2016/06/15 | 150 | 155 | 150 | 154 | 976,000 |
2016/06/14 | 158 | 158 | 151 | 152 | 1,926,000 |
2016/06/13 | 163 | 164 | 158 | 161 | 2,207,000 |
2016/06/10 | 168 | 169 | 167 | 168 | 1,007,000 |
2016/06/09 | 168 | 169 | 168 | 168 | 539,000 |
2016/06/08 | 168 | 170 | 168 | 169 | 934,000 |
2016/06/07 | 169 | 170 | 168 | 168 | 1,382,000 |
2016/06/06 | 168 | 171 | 166 | 170 | 2,104,000 |
2016/06/03 | 169 | 172 | 168 | 170 | 2,252,000 |
2016/06/02 | 167 | 168 | 167 | 167 | 1,306,000 |
2016/06/01 | 168 | 170 | 167 | 169 | 1,687,000 |
2016/05/31 | 168 | 170 | 166 | 169 | 2,175,000 |
2016/05/30 | 165 | 171 | 163 | 169 | 4,696,000 |
2016/05/27 | 163 | 165 | 163 | 164 | 2,207,000 |
2016/05/26 | 159 | 164 | 159 | 163 | 3,649,000 |
2016/05/25 | 160 | 161 | 159 | 159 | 1,037,000 |
2016/05/24 | 160 | 162 | 159 | 159 | 4,446,000 |
2016/05/23 | 156 | 162 | 156 | 160 | 6,273,000 |
2016/05/20 | 154 | 158 | 149 | 154 | 10,262,000 |
2016/05/19 | 160 | 163 | 159 | 160 | 3,297,000 |
2016/05/18 | 159 | 160 | 158 | 159 | 3,014,000 |
2016/05/17 | 155 | 161 | 155 | 159 | 5,515,000 |
2016/05/16 | 150 | 161 | 149 | 156 | 6,955,000 |
2016/05/13 | 171 | 172 | 160 | 160 | 3,098,000 |
2016/05/12 | 171 | 173 | 170 | 171 | 2,682,000 |
2016/05/11 | 170 | 174 | 169 | 172 | 6,806,000 |
2016/05/10 | 171 | 171 | 165 | 171 | 6,657,000 |
2016/05/09 | 173 | 177 | 168 | 169 | 12,183,000 |
2016/05/06 | 222 | 225 | 209 | 217 | 7,621,000 |
2016/05/02 | 231 | 233 | 231 | 233 | 1,432,000 |
2016/04/28 | 253 | 256 | 241 | 243 | 1,404,000 |
2016/04/27 | 254 | 254 | 248 | 254 | 1,268,000 |
2016/04/26 | 258 | 260 | 249 | 255 | 917,000 |
2016/04/25 | 265 | 265 | 258 | 262 | 882,000 |
2016/04/22 | 260 | 264 | 257 | 263 | 1,114,000 |
2016/04/21 | 267 | 267 | 261 | 263 | 779,000 |
2016/04/20 | 266 | 269 | 263 | 264 | 1,108,000 |
2016/04/19 | 271 | 271 | 265 | 267 | 1,004,000 |
2016/04/18 | 259 | 264 | 253 | 263 | 1,470,000 |
2016/04/15 | 258 | 261 | 255 | 259 | 910,000 |
2016/04/14 | 258 | 262 | 256 | 257 | 1,471,000 |
2016/04/13 | 252 | 257 | 249 | 253 | 1,289,000 |
2016/04/12 | 244 | 248 | 242 | 247 | 935,000 |
2016/04/11 | 249 | 250 | 240 | 245 | 810,000 |
2016/04/08 | 237 | 254 | 236 | 250 | 1,135,000 |
2016/04/07 | 242 | 248 | 241 | 243 | 699,000 |
2016/04/06 | 235 | 243 | 235 | 241 | 974,000 |
2016/04/05 | 246 | 248 | 237 | 238 | 1,224,000 |
2016/04/04 | 250 | 254 | 244 | 249 | 1,136,000 |
2016/04/01 | 267 | 267 | 252 | 253 | 1,227,000 |
2016/03/31 | 273 | 276 | 266 | 266 | 796,000 |
2016/03/30 | 274 | 276 | 270 | 272 | 1,132,000 |
2016/03/29 | 266 | 274 | 263 | 273 | 858,000 |
2016/03/28 | 269 | 271 | 265 | 270 | 908,000 |
2016/03/25 | 273 | 274 | 265 | 266 | 1,149,000 |
2016/03/24 | 275 | 278 | 273 | 273 | 984,000 |
2016/03/23 | 279 | 282 | 276 | 278 | 1,273,000 |
2016/03/22 | 277 | 284 | 272 | 281 | 2,069,000 |
2016/03/18 | 286 | 288 | 275 | 275 | 4,388,000 |
2016/03/17 | 270 | 278 | 269 | 275 | 1,087,000 |
2016/03/16 | 264 | 269 | 263 | 267 | 812,000 |
2016/03/15 | 267 | 270 | 264 | 268 | 782,000 |
2016/03/14 | 266 | 269 | 261 | 267 | 1,342,000 |
2016/03/11 | 252 | 261 | 252 | 261 | 886,000 |
2016/03/10 | 248 | 255 | 247 | 255 | 439,000 |
2016/03/09 | 250 | 250 | 244 | 247 | 449,000 |
2016/03/08 | 253 | 255 | 243 | 252 | 723,000 |
2016/03/07 | 256 | 256 | 251 | 255 | 628,000 |
2016/03/04 | 251 | 257 | 249 | 255 | 724,000 |
2016/03/03 | 256 | 256 | 247 | 252 | 1,036,000 |
2016/03/02 | 254 | 259 | 249 | 258 | 1,302,000 |
2016/03/01 | 240 | 253 | 237 | 249 | 1,199,000 |
2016/02/29 | 249 | 252 | 240 | 240 | 926,000 |
2016/02/26 | 249 | 252 | 244 | 246 | 1,110,000 |
2016/02/25 | 235 | 245 | 235 | 242 | 1,137,000 |
2016/02/24 | 230 | 237 | 227 | 233 | 714,000 |
2016/02/23 | 246 | 246 | 233 | 235 | 901,000 |
2016/02/22 | 239 | 246 | 239 | 243 | 654,000 |
2016/02/19 | 245 | 249 | 234 | 239 | 1,141,000 |
2016/02/18 | 249 | 251 | 243 | 247 | 1,609,000 |
2016/02/17 | 245 | 249 | 238 | 242 | 934,000 |
2016/02/16 | 252 | 256 | 242 | 242 | 1,291,000 |
2016/02/15 | 249 | 255 | 246 | 252 | 1,356,000 |
2016/02/12 | 250 | 258 | 226 | 237 | 3,111,000 |
2016/02/10 | 290 | 293 | 266 | 271 | 1,575,000 |
2016/02/09 | 288 | 288 | 276 | 284 | 1,137,000 |
2016/02/08 | 289 | 300 | 284 | 297 | 1,078,000 |
2016/02/05 | 296 | 297 | 284 | 289 | 1,331,000 |
2016/02/04 | 312 | 313 | 302 | 304 | 940,000 |
2016/02/03 | 320 | 322 | 314 | 316 | 988,000 |
2016/02/02 | 321 | 328 | 318 | 328 | 1,117,000 |
2016/02/01 | 315 | 324 | 312 | 323 | 1,019,000 |
2016/01/29 | 304 | 311 | 298 | 310 | 1,339,000 |
2016/01/28 | 292 | 302 | 289 | 299 | 738,000 |
2016/01/27 | 292 | 295 | 286 | 295 | 630,000 |
2016/01/26 | 290 | 292 | 285 | 285 | 392,000 |
2016/01/25 | 295 | 297 | 289 | 292 | 546,000 |
2016/01/22 | 289 | 295 | 282 | 290 | 1,126,000 |
2016/01/21 | 281 | 291 | 280 | 281 | 1,892,000 |
2016/01/20 | 295 | 295 | 280 | 281 | 1,017,000 |
2016/01/19 | 294 | 298 | 291 | 293 | 510,000 |
2016/01/18 | 294 | 298 | 291 | 294 | 890,000 |
2016/01/15 | 304 | 310 | 301 | 303 | 1,272,000 |
2016/01/14 | 296 | 300 | 289 | 298 | 807,000 |
2016/01/13 | 288 | 306 | 288 | 306 | 831,000 |
2016/01/12 | 298 | 298 | 287 | 287 | 914,000 |
2016/01/08 | 300 | 307 | 298 | 299 | 824,000 |
2016/01/07 | 303 | 310 | 300 | 304 | 816,000 |
2016/01/06 | 308 | 311 | 298 | 303 | 816,000 |
2016/01/05 | 309 | 313 | 304 | 310 | 971,000 |
2016/01/04 | 316 | 322 | 310 | 314 | 941,000 |