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 |
---|---|---|---|---|---|
2017/12/29 | 3,010 | 3,055 | 2,983 | 3,040 | 103,900 |
2017/12/28 | 3,015 | 3,045 | 2,992 | 3,010 | 170,500 |
2017/12/27 | 3,010 | 3,045 | 3,000 | 3,015 | 170,500 |
2017/12/26 | 3,025 | 3,025 | 2,996 | 3,000 | 131,600 |
2017/12/25 | 3,050 | 3,055 | 2,994 | 3,010 | 110,900 |
2017/12/22 | 3,065 | 3,095 | 3,010 | 3,040 | 222,300 |
2017/12/21 | 3,010 | 3,060 | 3,010 | 3,050 | 179,000 |
2017/12/20 | 3,030 | 3,045 | 2,989 | 3,010 | 156,500 |
2017/12/19 | 3,175 | 3,185 | 2,979 | 3,015 | 325,000 |
2017/12/18 | 3,135 | 3,185 | 3,120 | 3,170 | 101,900 |
2017/12/15 | 3,110 | 3,125 | 3,085 | 3,125 | 144,900 |
2017/12/14 | 3,085 | 3,110 | 3,085 | 3,110 | 119,400 |
2017/12/13 | 3,080 | 3,095 | 3,055 | 3,085 | 75,900 |
2017/12/12 | 3,080 | 3,095 | 3,060 | 3,070 | 85,000 |
2017/12/11 | 3,140 | 3,150 | 3,045 | 3,055 | 181,200 |
2017/12/08 | 3,060 | 3,210 | 3,060 | 3,155 | 336,300 |
2017/12/07 | 3,090 | 3,095 | 3,050 | 3,080 | 203,100 |
2017/12/06 | 3,075 | 3,100 | 3,035 | 3,050 | 230,900 |
2017/12/05 | 3,015 | 3,080 | 3,005 | 3,075 | 146,000 |
2017/12/04 | 3,050 | 3,085 | 3,020 | 3,025 | 171,600 |
2017/12/01 | 3,090 | 3,110 | 3,040 | 3,045 | 162,600 |
2017/11/30 | 3,030 | 3,075 | 3,010 | 3,060 | 271,700 |
2017/11/29 | 2,996 | 3,025 | 2,964 | 3,020 | 140,900 |
2017/11/28 | 2,962 | 3,015 | 2,944 | 2,986 | 537,500 |
2017/11/27 | 2,975 | 3,005 | 2,943 | 2,957 | 319,700 |
2017/11/24 | 2,914 | 2,983 | 2,888 | 2,948 | 305,900 |
2017/11/22 | 2,850 | 2,885 | 2,830 | 2,885 | 156,000 |
2017/11/21 | 2,810 | 2,862 | 2,792 | 2,833 | 393,400 |
2017/11/20 | 2,709 | 2,814 | 2,701 | 2,796 | 738,400 |
2017/11/17 | 2,687 | 2,731 | 2,677 | 2,701 | 279,200 |
2017/11/16 | 2,674 | 2,686 | 2,616 | 2,677 | 182,200 |
2017/11/15 | 2,653 | 2,696 | 2,620 | 2,686 | 456,800 |
2017/11/14 | 2,623 | 2,678 | 2,585 | 2,671 | 341,400 |
2017/11/13 | 2,497 | 2,637 | 2,479 | 2,624 | 323,300 |
2017/11/10 | 2,510 | 2,550 | 2,484 | 2,509 | 139,200 |
2017/11/09 | 2,588 | 2,607 | 2,520 | 2,555 | 207,900 |
2017/11/08 | 2,544 | 2,588 | 2,543 | 2,582 | 215,700 |
2017/11/07 | 2,500 | 2,590 | 2,500 | 2,555 | 324,800 |
2017/11/06 | 2,500 | 2,517 | 2,456 | 2,464 | 283,900 |
2017/11/02 | 2,500 | 2,548 | 2,483 | 2,521 | 235,500 |
2017/11/01 | 2,465 | 2,503 | 2,446 | 2,499 | 490,700 |
2017/10/31 | 2,408 | 2,471 | 2,398 | 2,464 | 475,400 |
2017/10/30 | 2,400 | 2,430 | 2,351 | 2,408 | 772,000 |
2017/10/27 | 2,327 | 2,404 | 2,274 | 2,396 | 917,900 |
2017/10/26 | 2,273 | 2,336 | 2,265 | 2,332 | 774,400 |
2017/10/25 | 2,206 | 2,275 | 2,197 | 2,273 | 633,200 |
2017/10/24 | 2,200 | 2,209 | 2,189 | 2,204 | 264,700 |
2017/10/23 | 2,195 | 2,212 | 2,185 | 2,200 | 538,500 |
2017/10/20 | 2,196 | 2,196 | 2,170 | 2,182 | 102,600 |
2017/10/19 | 2,234 | 2,234 | 2,190 | 2,195 | 176,900 |
2017/10/18 | 2,222 | 2,232 | 2,195 | 2,231 | 471,500 |
2017/10/17 | 2,238 | 2,239 | 2,201 | 2,222 | 331,800 |
2017/10/16 | 2,210 | 2,247 | 2,188 | 2,231 | 687,800 |
2017/10/13 | 2,150 | 2,248 | 2,145 | 2,237 | 467,000 |
2017/10/12 | 2,138 | 2,150 | 2,128 | 2,149 | 118,600 |
2017/10/11 | 2,125 | 2,138 | 2,110 | 2,125 | 178,300 |
2017/10/10 | 2,079 | 2,136 | 2,067 | 2,132 | 287,500 |
2017/10/06 | 2,085 | 2,104 | 2,062 | 2,100 | 346,700 |
2017/10/05 | 2,085 | 2,101 | 2,058 | 2,060 | 207,900 |
2017/10/04 | 2,148 | 2,148 | 2,086 | 2,090 | 124,000 |
2017/10/03 | 2,173 | 2,173 | 2,128 | 2,145 | 149,400 |
2017/10/02 | 2,200 | 2,212 | 2,155 | 2,164 | 403,600 |
2017/09/29 | 2,246 | 2,260 | 2,166 | 2,193 | 728,400 |
2017/09/28 | 2,151 | 2,260 | 2,144 | 2,258 | 849,500 |
2017/09/27 | 2,191 | 2,191 | 2,135 | 2,147 | 246,200 |
2017/09/26 | 2,194 | 2,214 | 2,169 | 2,191 | 589,500 |
2017/09/25 | 2,200 | 2,210 | 2,159 | 2,182 | 466,400 |
2017/09/22 | 2,180 | 2,208 | 2,173 | 2,196 | 601,700 |
2017/09/21 | 2,116 | 2,175 | 2,115 | 2,171 | 541,300 |
2017/09/20 | 2,122 | 2,129 | 2,095 | 2,108 | 171,500 |
2017/09/19 | 2,154 | 2,185 | 2,091 | 2,113 | 714,300 |
2017/09/15 | 2,106 | 2,163 | 2,073 | 2,149 | 788,400 |
2017/09/14 | 2,122 | 2,135 | 2,089 | 2,106 | 165,900 |
2017/09/13 | 2,129 | 2,133 | 2,096 | 2,102 | 200,900 |
2017/09/12 | 2,248 | 2,272 | 2,112 | 2,123 | 1,054,100 |
2017/09/11 | 2,215 | 2,254 | 2,132 | 2,238 | 1,134,900 |
2017/09/08 | 2,216 | 2,245 | 2,194 | 2,215 | 1,190,500 |
2017/09/07 | 2,160 | 2,230 | 2,142 | 2,216 | 892,400 |
2017/09/06 | 2,090 | 2,153 | 2,070 | 2,153 | 491,100 |
2017/09/05 | 2,055 | 2,097 | 2,039 | 2,096 | 649,300 |
2017/09/04 | 2,071 | 2,073 | 2,025 | 2,055 | 316,500 |
2017/09/01 | 2,050 | 2,078 | 2,040 | 2,071 | 179,100 |
2017/08/31 | 2,030 | 2,055 | 2,018 | 2,039 | 227,000 |
2017/08/30 | 2,023 | 2,031 | 2,001 | 2,020 | 283,200 |
2017/08/29 | 1,955 | 2,014 | 1,950 | 2,014 | 347,500 |
2017/08/28 | 1,930 | 1,971 | 1,930 | 1,966 | 181,100 |
2017/08/25 | 1,945 | 1,947 | 1,920 | 1,924 | 59,300 |
2017/08/24 | 1,944 | 1,948 | 1,922 | 1,945 | 64,400 |
2017/08/23 | 1,937 | 1,950 | 1,935 | 1,940 | 98,600 |
2017/08/22 | 1,921 | 1,935 | 1,921 | 1,934 | 85,100 |
2017/08/21 | 1,910 | 1,929 | 1,901 | 1,911 | 94,300 |
2017/08/18 | 1,917 | 1,919 | 1,895 | 1,900 | 70,100 |
2017/08/17 | 1,929 | 1,958 | 1,928 | 1,934 | 56,900 |
2017/08/16 | 1,941 | 1,955 | 1,916 | 1,936 | 162,300 |
2017/08/15 | 1,882 | 1,955 | 1,881 | 1,940 | 302,900 |
2017/08/14 | 1,881 | 1,885 | 1,838 | 1,879 | 164,800 |
2017/08/10 | 1,854 | 1,905 | 1,846 | 1,891 | 293,700 |
2017/08/09 | 1,843 | 1,867 | 1,771 | 1,867 | 244,800 |
2017/08/08 | 1,872 | 1,878 | 1,845 | 1,858 | 81,100 |
2017/08/07 | 1,870 | 1,874 | 1,843 | 1,866 | 139,200 |
2017/08/04 | 1,859 | 1,893 | 1,859 | 1,863 | 277,200 |
2017/08/03 | 1,833 | 1,857 | 1,823 | 1,857 | 90,800 |
2017/08/02 | 1,821 | 1,835 | 1,807 | 1,833 | 61,600 |
2017/08/01 | 1,801 | 1,820 | 1,796 | 1,820 | 65,300 |
2017/07/31 | 1,801 | 1,811 | 1,793 | 1,800 | 79,700 |
2017/07/28 | 1,839 | 1,840 | 1,800 | 1,805 | 140,100 |
2017/07/27 | 1,859 | 1,884 | 1,841 | 1,844 | 202,000 |
2017/07/26 | 1,855 | 1,867 | 1,841 | 1,858 | 197,100 |
2017/07/25 | 1,827 | 1,846 | 1,824 | 1,844 | 337,100 |
2017/07/24 | 1,805 | 1,832 | 1,805 | 1,827 | 208,200 |
2017/07/21 | 1,812 | 1,814 | 1,788 | 1,805 | 117,300 |
2017/07/20 | 1,820 | 1,825 | 1,802 | 1,812 | 78,800 |
2017/07/19 | 1,804 | 1,820 | 1,798 | 1,811 | 210,800 |
2017/07/18 | 1,801 | 1,823 | 1,795 | 1,807 | 229,500 |
2017/07/14 | 1,821 | 1,838 | 1,790 | 1,800 | 277,900 |
2017/07/13 | 1,780 | 1,822 | 1,776 | 1,817 | 539,500 |
2017/07/12 | 1,757 | 1,779 | 1,751 | 1,775 | 136,200 |
2017/07/11 | 1,755 | 1,768 | 1,731 | 1,762 | 120,400 |
2017/07/10 | 1,773 | 1,775 | 1,750 | 1,755 | 85,900 |
2017/07/07 | 1,814 | 1,825 | 1,764 | 1,769 | 280,700 |
2017/07/06 | 1,778 | 1,821 | 1,775 | 1,820 | 379,400 |
2017/07/05 | 1,750 | 1,781 | 1,742 | 1,780 | 130,400 |
2017/07/04 | 1,774 | 1,776 | 1,751 | 1,758 | 141,300 |
2017/07/03 | 1,775 | 1,785 | 1,763 | 1,764 | 117,900 |
2017/06/30 | 1,795 | 1,796 | 1,768 | 1,775 | 187,100 |
2017/06/29 | 1,815 | 1,832 | 1,792 | 1,800 | 227,500 |
2017/06/28 | 1,797 | 1,825 | 1,772 | 1,805 | 439,500 |
2017/06/27 | 1,801 | 1,820 | 1,784 | 1,790 | 191,800 |
2017/06/26 | 1,797 | 1,818 | 1,794 | 1,803 | 200,000 |
2017/06/23 | 1,819 | 1,823 | 1,790 | 1,800 | 202,800 |
2017/06/22 | 1,828 | 1,868 | 1,816 | 1,819 | 279,600 |
2017/06/21 | 1,839 | 1,864 | 1,827 | 1,828 | 135,700 |
2017/06/20 | 1,851 | 1,857 | 1,824 | 1,827 | 197,600 |
2017/06/19 | 1,829 | 1,846 | 1,821 | 1,839 | 148,500 |
2017/06/16 | 1,842 | 1,860 | 1,812 | 1,819 | 375,900 |
2017/06/15 | 1,851 | 1,851 | 1,815 | 1,839 | 202,300 |
2017/06/14 | 1,855 | 1,878 | 1,852 | 1,854 | 202,400 |
2017/06/13 | 1,914 | 1,915 | 1,855 | 1,857 | 282,300 |
2017/06/12 | 1,945 | 1,945 | 1,911 | 1,930 | 187,200 |
2017/06/09 | 2,003 | 2,010 | 1,936 | 1,936 | 273,900 |
2017/06/08 | 2,090 | 2,105 | 2,001 | 2,003 | 253,800 |
2017/06/07 | 2,114 | 2,128 | 2,075 | 2,114 | 476,000 |
2017/06/06 | 2,137 | 2,158 | 2,111 | 2,114 | 296,100 |
2017/06/05 | 2,071 | 2,138 | 2,059 | 2,136 | 934,800 |
2017/06/02 | 2,017 | 2,079 | 2,015 | 2,070 | 743,100 |
2017/06/01 | 2,022 | 2,031 | 1,985 | 1,998 | 504,600 |
2017/05/31 | 1,995 | 2,036 | 1,977 | 2,007 | 516,600 |
2017/05/30 | 2,020 | 2,020 | 1,978 | 2,006 | 233,300 |
2017/05/29 | 2,040 | 2,066 | 1,998 | 2,011 | 342,900 |
2017/05/26 | 2,072 | 2,138 | 2,033 | 2,033 | 450,000 |
2017/05/25 | 2,010 | 2,080 | 2,007 | 2,067 | 506,100 |
2017/05/24 | 2,020 | 2,025 | 1,988 | 1,997 | 186,700 |
2017/05/23 | 2,039 | 2,044 | 2,007 | 2,007 | 134,700 |
2017/05/22 | 2,066 | 2,066 | 2,037 | 2,043 | 99,500 |
2017/05/19 | 2,090 | 2,092 | 2,040 | 2,049 | 201,100 |
2017/05/18 | 2,122 | 2,136 | 2,082 | 2,089 | 182,000 |
2017/05/17 | 2,153 | 2,158 | 2,123 | 2,154 | 180,000 |
2017/05/16 | 2,249 | 2,249 | 2,102 | 2,153 | 542,100 |
2017/05/15 | 2,300 | 2,346 | 2,294 | 2,342 | 308,100 |
2017/05/12 | 2,288 | 2,309 | 2,261 | 2,304 | 230,700 |
2017/05/11 | 2,230 | 2,309 | 2,225 | 2,296 | 378,400 |
2017/05/10 | 2,175 | 2,232 | 2,174 | 2,225 | 372,400 |
2017/05/09 | 2,140 | 2,173 | 2,135 | 2,173 | 187,800 |
2017/05/08 | 2,090 | 2,141 | 2,089 | 2,133 | 191,900 |
2017/05/02 | 2,063 | 2,120 | 2,063 | 2,076 | 161,500 |
2017/05/01 | 2,050 | 2,067 | 2,039 | 2,058 | 121,900 |
2017/04/28 | 2,020 | 2,052 | 2,020 | 2,050 | 76,900 |
2017/04/27 | 2,010 | 2,021 | 2,006 | 2,021 | 91,900 |
2017/04/26 | 1,993 | 2,023 | 1,993 | 2,010 | 81,300 |
2017/04/25 | 1,984 | 1,990 | 1,981 | 1,990 | 78,000 |
2017/04/24 | 1,968 | 1,989 | 1,942 | 1,980 | 128,100 |
2017/04/21 | 1,923 | 1,939 | 1,920 | 1,939 | 109,400 |
2017/04/20 | 1,940 | 1,945 | 1,916 | 1,937 | 112,000 |
2017/04/19 | 1,941 | 1,953 | 1,932 | 1,946 | 61,500 |
2017/04/18 | 1,948 | 1,958 | 1,931 | 1,949 | 69,400 |
2017/04/17 | 1,929 | 1,942 | 1,920 | 1,942 | 110,800 |
2017/04/14 | 1,960 | 1,964 | 1,922 | 1,929 | 109,900 |
2017/04/13 | 1,991 | 1,991 | 1,946 | 1,976 | 165,600 |
2017/04/12 | 2,008 | 2,018 | 1,989 | 2,003 | 135,500 |
2017/04/11 | 1,995 | 2,012 | 1,987 | 2,011 | 110,200 |
2017/04/10 | 1,990 | 2,002 | 1,975 | 2,000 | 143,100 |
2017/04/07 | 1,965 | 1,998 | 1,961 | 1,978 | 137,700 |
2017/04/06 | 1,977 | 1,978 | 1,940 | 1,967 | 146,400 |
2017/04/05 | 1,965 | 1,989 | 1,960 | 1,981 | 205,000 |
2017/04/04 | 1,981 | 1,981 | 1,923 | 1,967 | 236,900 |
2017/04/03 | 2,019 | 2,019 | 1,978 | 1,980 | 92,100 |
2017/03/31 | 2,045 | 2,063 | 2,019 | 2,019 | 80,400 |
2017/03/30 | 2,101 | 2,121 | 2,043 | 2,045 | 114,700 |
2017/03/29 | 2,100 | 2,106 | 2,054 | 2,090 | 309,900 |
2017/03/28 | 2,025 | 2,148 | 2,023 | 2,100 | 314,900 |
2017/03/27 | 2,045 | 2,051 | 2,030 | 2,049 | 134,800 |
2017/03/24 | 2,048 | 2,053 | 2,028 | 2,047 | 142,700 |
2017/03/23 | 2,038 | 2,053 | 2,023 | 2,048 | 165,900 |
2017/03/22 | 2,038 | 2,046 | 2,026 | 2,035 | 136,500 |
2017/03/21 | 2,061 | 2,061 | 2,041 | 2,044 | 148,000 |
2017/03/17 | 2,074 | 2,087 | 2,057 | 2,074 | 213,000 |
2017/03/16 | 2,072 | 2,090 | 2,067 | 2,079 | 127,800 |
2017/03/15 | 2,073 | 2,077 | 2,053 | 2,073 | 162,300 |
2017/03/14 | 2,048 | 2,069 | 2,047 | 2,068 | 170,600 |
2017/03/13 | 2,038 | 2,054 | 2,037 | 2,050 | 122,300 |
2017/03/10 | 2,033 | 2,048 | 2,029 | 2,038 | 180,700 |
2017/03/09 | 2,040 | 2,041 | 2,019 | 2,033 | 110,500 |
2017/03/08 | 2,035 | 2,042 | 2,023 | 2,040 | 230,500 |
2017/03/07 | 2,003 | 2,029 | 2,003 | 2,025 | 112,600 |
2017/03/06 | 2,002 | 2,027 | 1,995 | 2,003 | 120,000 |
2017/03/03 | 2,004 | 2,007 | 1,995 | 2,003 | 50,500 |
2017/03/02 | 1,990 | 2,008 | 1,988 | 2,006 | 190,600 |
2017/03/01 | 1,977 | 1,978 | 1,961 | 1,975 | 86,000 |
2017/02/28 | 1,978 | 2,014 | 1,970 | 1,988 | 129,200 |
2017/02/27 | 1,990 | 1,990 | 1,946 | 1,971 | 78,700 |
2017/02/24 | 1,988 | 2,015 | 1,975 | 2,000 | 138,700 |
2017/02/23 | 2,000 | 2,000 | 1,964 | 1,987 | 95,100 |
2017/02/22 | 1,976 | 1,991 | 1,952 | 1,991 | 156,400 |
2017/02/21 | 1,951 | 1,969 | 1,942 | 1,967 | 103,700 |
2017/02/20 | 1,950 | 1,956 | 1,922 | 1,954 | 179,800 |
2017/02/17 | 2,015 | 2,015 | 1,927 | 1,950 | 200,700 |
2017/02/16 | 2,016 | 2,035 | 1,997 | 2,031 | 217,300 |
2017/02/15 | 1,957 | 2,017 | 1,957 | 2,016 | 255,100 |
2017/02/14 | 1,853 | 1,959 | 1,853 | 1,953 | 279,700 |
2017/02/13 | 1,840 | 1,860 | 1,767 | 1,841 | 175,100 |
2017/02/10 | 1,847 | 1,868 | 1,832 | 1,838 | 138,000 |
2017/02/09 | 1,812 | 1,844 | 1,803 | 1,833 | 96,600 |
2017/02/08 | 1,806 | 1,817 | 1,802 | 1,812 | 121,200 |
2017/02/07 | 1,789 | 1,833 | 1,789 | 1,806 | 133,000 |
2017/02/06 | 1,808 | 1,810 | 1,788 | 1,795 | 83,700 |
2017/02/03 | 1,791 | 1,806 | 1,787 | 1,797 | 92,400 |
2017/02/02 | 1,806 | 1,817 | 1,788 | 1,794 | 162,600 |
2017/02/01 | 1,789 | 1,817 | 1,781 | 1,815 | 125,600 |
2017/01/31 | 1,800 | 1,808 | 1,787 | 1,791 | 68,700 |
2017/01/30 | 1,807 | 1,812 | 1,801 | 1,806 | 79,200 |
2017/01/27 | 1,822 | 1,826 | 1,802 | 1,809 | 71,500 |
2017/01/26 | 1,820 | 1,822 | 1,798 | 1,813 | 66,300 |
2017/01/25 | 1,823 | 1,837 | 1,780 | 1,789 | 82,000 |
2017/01/24 | 1,800 | 1,811 | 1,778 | 1,794 | 213,300 |
2017/01/23 | 1,829 | 1,850 | 1,801 | 1,809 | 149,300 |
2017/01/20 | 1,869 | 1,873 | 1,827 | 1,838 | 112,700 |
2017/01/19 | 1,875 | 1,893 | 1,856 | 1,870 | 74,800 |
2017/01/18 | 1,855 | 1,870 | 1,842 | 1,868 | 92,500 |
2017/01/17 | 1,900 | 1,907 | 1,870 | 1,876 | 99,600 |
2017/01/16 | 1,943 | 1,945 | 1,895 | 1,900 | 142,000 |
2017/01/13 | 1,950 | 1,960 | 1,941 | 1,951 | 91,500 |
2017/01/12 | 1,999 | 2,000 | 1,951 | 1,953 | 183,900 |
2017/01/11 | 2,003 | 2,033 | 1,991 | 2,013 | 237,500 |
2017/01/10 | 2,020 | 2,039 | 2,003 | 2,015 | 129,300 |
2017/01/06 | 2,030 | 2,030 | 2,009 | 2,024 | 240,600 |
2017/01/05 | 2,050 | 2,056 | 2,015 | 2,027 | 200,500 |
2017/01/04 | 1,998 | 2,007 | 1,996 | 2,004 | 224,600 |