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 |
|---|---|---|---|---|---|
| 2019/12/30 | 1,650 | 1,666 | 1,641 | 1,651 | 107,700 |
| 2019/12/27 | 1,647 | 1,663 | 1,641 | 1,654 | 121,400 |
| 2019/12/26 | 1,648 | 1,657 | 1,636 | 1,645 | 105,400 |
| 2019/12/25 | 1,650 | 1,659 | 1,637 | 1,649 | 103,100 |
| 2019/12/24 | 1,670 | 1,676 | 1,635 | 1,654 | 78,700 |
| 2019/12/23 | 1,678 | 1,684 | 1,656 | 1,657 | 101,400 |
| 2019/12/20 | 1,651 | 1,675 | 1,626 | 1,666 | 156,400 |
| 2019/12/19 | 1,637 | 1,650 | 1,630 | 1,648 | 106,600 |
| 2019/12/18 | 1,628 | 1,636 | 1,613 | 1,630 | 96,700 |
| 2019/12/17 | 1,639 | 1,639 | 1,607 | 1,632 | 80,300 |
| 2019/12/16 | 1,653 | 1,653 | 1,624 | 1,624 | 71,800 |
| 2019/12/13 | 1,673 | 1,687 | 1,652 | 1,653 | 115,000 |
| 2019/12/12 | 1,647 | 1,663 | 1,635 | 1,647 | 97,900 |
| 2019/12/11 | 1,638 | 1,656 | 1,627 | 1,633 | 88,700 |
| 2019/12/10 | 1,656 | 1,673 | 1,645 | 1,651 | 148,900 |
| 2019/12/09 | 1,689 | 1,689 | 1,658 | 1,667 | 121,600 |
| 2019/12/06 | 1,678 | 1,680 | 1,654 | 1,671 | 129,400 |
| 2019/12/05 | 1,620 | 1,663 | 1,620 | 1,649 | 175,500 |
| 2019/12/04 | 1,582 | 1,606 | 1,582 | 1,606 | 145,400 |
| 2019/12/03 | 1,565 | 1,608 | 1,550 | 1,606 | 184,700 |
| 2019/12/02 | 1,544 | 1,591 | 1,543 | 1,577 | 324,300 |
| 2019/11/29 | 1,525 | 1,542 | 1,512 | 1,521 | 210,600 |
| 2019/11/28 | 1,580 | 1,595 | 1,481 | 1,529 | 970,300 |
| 2019/11/27 | 1,546 | 1,555 | 1,529 | 1,543 | 105,900 |
| 2019/11/26 | 1,565 | 1,577 | 1,535 | 1,535 | 88,000 |
| 2019/11/25 | 1,537 | 1,549 | 1,529 | 1,547 | 90,600 |
| 2019/11/22 | 1,511 | 1,543 | 1,504 | 1,513 | 114,900 |
| 2019/11/21 | 1,514 | 1,533 | 1,496 | 1,517 | 97,800 |
| 2019/11/20 | 1,546 | 1,546 | 1,510 | 1,519 | 111,300 |
| 2019/11/19 | 1,536 | 1,572 | 1,536 | 1,549 | 167,200 |
| 2019/11/18 | 1,594 | 1,594 | 1,537 | 1,552 | 193,300 |
| 2019/11/15 | 1,566 | 1,597 | 1,564 | 1,588 | 113,700 |
| 2019/11/14 | 1,643 | 1,656 | 1,576 | 1,588 | 159,100 |
| 2019/11/13 | 1,701 | 1,701 | 1,635 | 1,660 | 176,300 |
| 2019/11/12 | 1,605 | 1,703 | 1,599 | 1,693 | 394,100 |
| 2019/11/11 | 1,600 | 1,607 | 1,573 | 1,586 | 117,300 |
| 2019/11/08 | 1,580 | 1,590 | 1,573 | 1,576 | 131,400 |
| 2019/11/07 | 1,589 | 1,593 | 1,556 | 1,565 | 91,900 |
| 2019/11/06 | 1,550 | 1,592 | 1,543 | 1,578 | 297,600 |
| 2019/11/05 | 1,475 | 1,492 | 1,464 | 1,485 | 101,200 |
| 2019/11/01 | 1,454 | 1,466 | 1,442 | 1,463 | 59,500 |
| 2019/10/31 | 1,447 | 1,472 | 1,442 | 1,466 | 96,100 |
| 2019/10/30 | 1,450 | 1,461 | 1,425 | 1,458 | 107,500 |
| 2019/10/29 | 1,478 | 1,480 | 1,451 | 1,453 | 77,400 |
| 2019/10/28 | 1,473 | 1,476 | 1,462 | 1,468 | 65,800 |
| 2019/10/25 | 1,473 | 1,473 | 1,444 | 1,458 | 51,300 |
| 2019/10/24 | 1,473 | 1,473 | 1,454 | 1,467 | 55,300 |
| 2019/10/23 | 1,470 | 1,470 | 1,436 | 1,460 | 93,200 |
| 2019/10/21 | 1,443 | 1,469 | 1,437 | 1,452 | 114,200 |
| 2019/10/18 | 1,419 | 1,443 | 1,410 | 1,418 | 112,100 |
| 2019/10/17 | 1,385 | 1,417 | 1,367 | 1,407 | 101,400 |
| 2019/10/16 | 1,428 | 1,451 | 1,388 | 1,400 | 155,500 |
| 2019/10/15 | 1,378 | 1,406 | 1,378 | 1,393 | 176,700 |
| 2019/10/11 | 1,340 | 1,355 | 1,320 | 1,348 | 110,700 |
| 2019/10/10 | 1,326 | 1,331 | 1,300 | 1,329 | 71,300 |
| 2019/10/09 | 1,289 | 1,326 | 1,289 | 1,326 | 74,700 |
| 2019/10/08 | 1,293 | 1,325 | 1,293 | 1,308 | 141,800 |
| 2019/10/07 | 1,270 | 1,274 | 1,246 | 1,270 | 84,400 |
| 2019/10/04 | 1,283 | 1,283 | 1,246 | 1,259 | 107,600 |
| 2019/10/03 | 1,309 | 1,311 | 1,273 | 1,288 | 132,200 |
| 2019/10/02 | 1,317 | 1,351 | 1,316 | 1,344 | 91,700 |
| 2019/10/01 | 1,304 | 1,341 | 1,303 | 1,328 | 127,100 |
| 2019/09/30 | 1,329 | 1,334 | 1,293 | 1,304 | 105,100 |
| 2019/09/27 | 1,321 | 1,336 | 1,305 | 1,336 | 112,100 |
| 2019/09/26 | 1,330 | 1,347 | 1,317 | 1,319 | 104,900 |
| 2019/09/25 | 1,317 | 1,322 | 1,288 | 1,318 | 77,600 |
| 2019/09/24 | 1,332 | 1,345 | 1,317 | 1,322 | 85,600 |
| 2019/09/20 | 1,334 | 1,334 | 1,296 | 1,322 | 114,000 |
| 2019/09/19 | 1,308 | 1,337 | 1,308 | 1,328 | 113,700 |
| 2019/09/18 | 1,337 | 1,341 | 1,299 | 1,309 | 111,800 |
| 2019/09/17 | 1,313 | 1,344 | 1,307 | 1,333 | 74,100 |
| 2019/09/13 | 1,329 | 1,329 | 1,296 | 1,314 | 131,400 |
| 2019/09/12 | 1,355 | 1,358 | 1,328 | 1,328 | 157,400 |
| 2019/09/11 | 1,323 | 1,348 | 1,314 | 1,338 | 72,900 |
| 2019/09/10 | 1,290 | 1,321 | 1,290 | 1,311 | 67,600 |
| 2019/09/09 | 1,280 | 1,301 | 1,270 | 1,289 | 60,800 |
| 2019/09/06 | 1,279 | 1,279 | 1,250 | 1,266 | 93,200 |
| 2019/09/05 | 1,256 | 1,286 | 1,252 | 1,279 | 96,600 |
| 2019/09/04 | 1,273 | 1,273 | 1,240 | 1,248 | 111,900 |
| 2019/09/03 | 1,261 | 1,287 | 1,260 | 1,274 | 76,900 |
| 2019/09/02 | 1,281 | 1,281 | 1,247 | 1,261 | 84,200 |
| 2019/08/30 | 1,286 | 1,289 | 1,276 | 1,285 | 86,800 |
| 2019/08/29 | 1,267 | 1,280 | 1,254 | 1,279 | 81,000 |
| 2019/08/28 | 1,279 | 1,282 | 1,255 | 1,256 | 96,000 |
| 2019/08/27 | 1,264 | 1,284 | 1,264 | 1,269 | 96,500 |
| 2019/08/26 | 1,261 | 1,261 | 1,231 | 1,250 | 152,000 |
| 2019/08/23 | 1,267 | 1,274 | 1,260 | 1,265 | 84,300 |
| 2019/08/22 | 1,251 | 1,260 | 1,239 | 1,251 | 89,200 |
| 2019/08/21 | 1,249 | 1,249 | 1,226 | 1,238 | 74,200 |
| 2019/08/20 | 1,235 | 1,251 | 1,222 | 1,251 | 125,100 |
| 2019/08/19 | 1,193 | 1,217 | 1,186 | 1,216 | 95,800 |
| 2019/08/16 | 1,193 | 1,195 | 1,171 | 1,190 | 143,300 |
| 2019/08/15 | 1,205 | 1,216 | 1,193 | 1,205 | 119,400 |
| 2019/08/14 | 1,234 | 1,242 | 1,217 | 1,239 | 121,600 |
| 2019/08/13 | 1,236 | 1,238 | 1,198 | 1,219 | 175,000 |
| 2019/08/09 | 1,265 | 1,270 | 1,241 | 1,259 | 72,400 |
| 2019/08/08 | 1,260 | 1,272 | 1,209 | 1,255 | 238,600 |
| 2019/08/07 | 1,313 | 1,317 | 1,282 | 1,300 | 144,300 |
| 2019/08/06 | 1,261 | 1,297 | 1,250 | 1,297 | 118,600 |
| 2019/08/05 | 1,332 | 1,333 | 1,285 | 1,310 | 161,000 |
| 2019/08/02 | 1,370 | 1,372 | 1,344 | 1,359 | 158,900 |
| 2019/08/01 | 1,418 | 1,419 | 1,393 | 1,397 | 70,600 |
| 2019/07/31 | 1,428 | 1,441 | 1,416 | 1,419 | 78,500 |
| 2019/07/30 | 1,417 | 1,428 | 1,398 | 1,423 | 104,900 |
| 2019/07/29 | 1,413 | 1,418 | 1,395 | 1,407 | 102,800 |
| 2019/07/26 | 1,451 | 1,451 | 1,412 | 1,421 | 135,200 |
| 2019/07/25 | 1,464 | 1,464 | 1,443 | 1,451 | 76,300 |
| 2019/07/24 | 1,482 | 1,482 | 1,441 | 1,449 | 103,900 |
| 2019/07/23 | 1,473 | 1,483 | 1,459 | 1,476 | 59,000 |
| 2019/07/22 | 1,478 | 1,486 | 1,459 | 1,466 | 101,400 |
| 2019/07/19 | 1,435 | 1,467 | 1,435 | 1,466 | 96,000 |
| 2019/07/18 | 1,480 | 1,486 | 1,434 | 1,435 | 137,300 |
| 2019/07/17 | 1,503 | 1,505 | 1,474 | 1,491 | 90,000 |
| 2019/07/16 | 1,486 | 1,512 | 1,480 | 1,502 | 129,400 |
| 2019/07/12 | 1,548 | 1,554 | 1,492 | 1,494 | 198,200 |
| 2019/07/11 | 1,622 | 1,622 | 1,558 | 1,563 | 192,700 |
| 2019/07/10 | 1,625 | 1,627 | 1,591 | 1,602 | 197,300 |
| 2019/07/09 | 1,697 | 1,705 | 1,635 | 1,645 | 163,500 |
| 2019/07/08 | 1,747 | 1,747 | 1,691 | 1,697 | 126,700 |
| 2019/07/05 | 1,734 | 1,756 | 1,726 | 1,745 | 64,100 |
| 2019/07/04 | 1,726 | 1,736 | 1,715 | 1,731 | 62,300 |
| 2019/07/03 | 1,697 | 1,727 | 1,681 | 1,726 | 77,100 |
| 2019/07/02 | 1,696 | 1,733 | 1,694 | 1,723 | 118,700 |
| 2019/07/01 | 1,659 | 1,698 | 1,655 | 1,696 | 148,200 |
| 2019/06/28 | 1,629 | 1,641 | 1,619 | 1,625 | 83,400 |
| 2019/06/27 | 1,580 | 1,623 | 1,572 | 1,619 | 95,100 |
| 2019/06/26 | 1,564 | 1,587 | 1,557 | 1,571 | 62,000 |
| 2019/06/25 | 1,588 | 1,610 | 1,569 | 1,578 | 88,900 |
| 2019/06/24 | 1,562 | 1,600 | 1,550 | 1,584 | 198,900 |
| 2019/06/21 | 1,560 | 1,562 | 1,535 | 1,548 | 106,000 |
| 2019/06/20 | 1,540 | 1,560 | 1,515 | 1,560 | 92,800 |
| 2019/06/19 | 1,519 | 1,553 | 1,515 | 1,533 | 201,300 |
| 2019/06/18 | 1,511 | 1,522 | 1,480 | 1,481 | 150,900 |
| 2019/06/17 | 1,519 | 1,542 | 1,504 | 1,507 | 106,300 |
| 2019/06/14 | 1,505 | 1,538 | 1,492 | 1,525 | 201,400 |
| 2019/06/13 | 1,500 | 1,515 | 1,481 | 1,496 | 125,700 |
| 2019/06/12 | 1,520 | 1,520 | 1,497 | 1,515 | 139,400 |
| 2019/06/11 | 1,515 | 1,519 | 1,489 | 1,518 | 170,000 |
| 2019/06/10 | 1,500 | 1,512 | 1,490 | 1,506 | 177,400 |
| 2019/06/07 | 1,475 | 1,488 | 1,448 | 1,478 | 128,200 |
| 2019/06/06 | 1,517 | 1,518 | 1,463 | 1,463 | 259,100 |
| 2019/06/05 | 1,512 | 1,529 | 1,506 | 1,523 | 336,600 |
| 2019/06/04 | 1,449 | 1,497 | 1,446 | 1,493 | 269,500 |
| 2019/06/03 | 1,456 | 1,464 | 1,415 | 1,432 | 204,200 |
| 2019/05/31 | 1,497 | 1,506 | 1,480 | 1,486 | 158,900 |
| 2019/05/30 | 1,490 | 1,505 | 1,458 | 1,496 | 167,500 |
| 2019/05/29 | 1,550 | 1,558 | 1,489 | 1,498 | 380,100 |
| 2019/05/28 | 1,560 | 1,576 | 1,511 | 1,574 | 469,700 |
| 2019/05/27 | 1,540 | 1,573 | 1,528 | 1,564 | 446,300 |
| 2019/05/24 | 1,538 | 1,540 | 1,497 | 1,535 | 241,500 |
| 2019/05/23 | 1,627 | 1,627 | 1,539 | 1,564 | 385,800 |
| 2019/05/22 | 1,595 | 1,659 | 1,576 | 1,640 | 223,900 |
| 2019/05/21 | 1,564 | 1,595 | 1,537 | 1,576 | 238,200 |
| 2019/05/20 | 1,649 | 1,651 | 1,550 | 1,563 | 340,400 |
| 2019/05/17 | 1,753 | 1,753 | 1,620 | 1,626 | 801,000 |
| 2019/05/16 | 1,709 | 1,825 | 1,688 | 1,744 | 795,000 |
| 2019/05/15 | 1,588 | 1,596 | 1,548 | 1,566 | 279,300 |
| 2019/05/14 | 1,512 | 1,581 | 1,486 | 1,565 | 245,600 |
| 2019/05/13 | 1,560 | 1,587 | 1,527 | 1,552 | 184,100 |
| 2019/05/10 | 1,526 | 1,566 | 1,515 | 1,554 | 263,300 |
| 2019/05/09 | 1,531 | 1,533 | 1,475 | 1,524 | 251,400 |
| 2019/05/08 | 1,562 | 1,564 | 1,525 | 1,551 | 237,300 |
| 2019/05/07 | 1,595 | 1,622 | 1,581 | 1,592 | 215,300 |
| 2019/04/26 | 1,583 | 1,607 | 1,559 | 1,602 | 172,100 |
| 2019/04/25 | 1,576 | 1,608 | 1,565 | 1,606 | 256,300 |
| 2019/04/24 | 1,611 | 1,622 | 1,577 | 1,581 | 146,700 |
| 2019/04/23 | 1,606 | 1,625 | 1,593 | 1,599 | 74,700 |
| 2019/04/22 | 1,589 | 1,617 | 1,575 | 1,598 | 197,900 |
| 2019/04/19 | 1,595 | 1,613 | 1,584 | 1,584 | 88,400 |
| 2019/04/18 | 1,621 | 1,621 | 1,583 | 1,592 | 183,700 |
| 2019/04/17 | 1,609 | 1,629 | 1,593 | 1,610 | 159,100 |
| 2019/04/16 | 1,605 | 1,617 | 1,585 | 1,609 | 199,000 |
| 2019/04/15 | 1,600 | 1,600 | 1,574 | 1,590 | 188,500 |
| 2019/04/12 | 1,585 | 1,592 | 1,541 | 1,567 | 250,100 |
| 2019/04/11 | 1,590 | 1,598 | 1,561 | 1,568 | 246,700 |
| 2019/04/10 | 1,595 | 1,606 | 1,571 | 1,592 | 124,200 |
| 2019/04/09 | 1,645 | 1,645 | 1,601 | 1,620 | 340,000 |
| 2019/04/08 | 1,665 | 1,666 | 1,602 | 1,644 | 402,000 |
| 2019/04/05 | 1,658 | 1,683 | 1,647 | 1,663 | 381,300 |
| 2019/04/04 | 1,641 | 1,665 | 1,608 | 1,655 | 481,400 |
| 2019/04/03 | 1,629 | 1,664 | 1,617 | 1,657 | 250,000 |
| 2019/04/02 | 1,666 | 1,670 | 1,623 | 1,627 | 136,300 |
| 2019/04/01 | 1,610 | 1,640 | 1,597 | 1,634 | 387,800 |
| 2019/03/29 | 1,588 | 1,606 | 1,572 | 1,596 | 294,000 |
| 2019/03/28 | 1,600 | 1,600 | 1,557 | 1,580 | 267,900 |
| 2019/03/27 | 1,610 | 1,621 | 1,569 | 1,615 | 472,000 |
| 2019/03/26 | 1,569 | 1,641 | 1,565 | 1,626 | 600,900 |
| 2019/03/25 | 1,536 | 1,570 | 1,502 | 1,562 | 555,500 |
| 2019/03/22 | 1,590 | 1,595 | 1,543 | 1,594 | 339,100 |
| 2019/03/20 | 1,617 | 1,624 | 1,591 | 1,600 | 493,300 |
| 2019/03/19 | 1,550 | 1,638 | 1,528 | 1,617 | 654,100 |
| 2019/03/18 | 1,483 | 1,502 | 1,458 | 1,500 | 250,900 |
| 2019/03/15 | 1,474 | 1,485 | 1,448 | 1,454 | 168,000 |
| 2019/03/14 | 1,501 | 1,508 | 1,476 | 1,480 | 192,900 |
| 2019/03/13 | 1,508 | 1,521 | 1,495 | 1,499 | 171,600 |
| 2019/03/12 | 1,528 | 1,528 | 1,493 | 1,515 | 263,900 |
| 2019/03/11 | 1,548 | 1,549 | 1,496 | 1,509 | 237,000 |
| 2019/03/08 | 1,558 | 1,561 | 1,492 | 1,530 | 321,500 |
| 2019/03/07 | 1,616 | 1,631 | 1,588 | 1,595 | 206,000 |
| 2019/03/06 | 1,615 | 1,650 | 1,609 | 1,635 | 327,600 |
| 2019/03/05 | 1,605 | 1,642 | 1,599 | 1,635 | 370,200 |
| 2019/03/04 | 1,612 | 1,638 | 1,599 | 1,614 | 503,800 |
| 2019/03/01 | 1,599 | 1,616 | 1,571 | 1,582 | 222,000 |
| 2019/02/28 | 1,596 | 1,598 | 1,533 | 1,579 | 386,300 |
| 2019/02/27 | 1,644 | 1,669 | 1,581 | 1,597 | 207,000 |
| 2019/02/26 | 1,641 | 1,659 | 1,601 | 1,618 | 430,900 |
| 2019/02/25 | 1,631 | 1,649 | 1,601 | 1,643 | 278,100 |
| 2019/02/22 | 1,616 | 1,652 | 1,591 | 1,643 | 313,200 |
| 2019/02/21 | 1,620 | 1,645 | 1,585 | 1,637 | 331,500 |
| 2019/02/20 | 1,581 | 1,624 | 1,573 | 1,619 | 469,500 |
| 2019/02/19 | 1,577 | 1,585 | 1,555 | 1,565 | 171,800 |
| 2019/02/18 | 1,573 | 1,608 | 1,555 | 1,586 | 243,400 |
| 2019/02/15 | 1,574 | 1,598 | 1,540 | 1,586 | 501,900 |
| 2019/02/14 | 1,444 | 1,677 | 1,444 | 1,605 | 1,153,500 |
| 2019/02/13 | 1,410 | 1,427 | 1,395 | 1,419 | 298,700 |
| 2019/02/12 | 1,396 | 1,409 | 1,381 | 1,402 | 176,500 |
| 2019/02/08 | 1,419 | 1,419 | 1,356 | 1,384 | 186,200 |
| 2019/02/07 | 1,440 | 1,440 | 1,406 | 1,432 | 206,700 |
| 2019/02/06 | 1,437 | 1,447 | 1,412 | 1,436 | 220,100 |
| 2019/02/05 | 1,430 | 1,448 | 1,414 | 1,431 | 379,000 |
| 2019/02/04 | 1,374 | 1,408 | 1,372 | 1,401 | 187,300 |
| 2019/02/01 | 1,373 | 1,375 | 1,342 | 1,367 | 123,800 |
| 2019/01/31 | 1,337 | 1,377 | 1,325 | 1,375 | 216,300 |
| 2019/01/30 | 1,368 | 1,368 | 1,322 | 1,322 | 169,800 |
| 2019/01/29 | 1,410 | 1,414 | 1,336 | 1,352 | 180,400 |
| 2019/01/28 | 1,447 | 1,447 | 1,389 | 1,407 | 236,200 |
| 2019/01/25 | 1,424 | 1,445 | 1,422 | 1,437 | 226,900 |
| 2019/01/24 | 1,416 | 1,426 | 1,399 | 1,422 | 155,500 |
| 2019/01/23 | 1,406 | 1,423 | 1,356 | 1,417 | 255,100 |
| 2019/01/22 | 1,420 | 1,435 | 1,401 | 1,419 | 251,400 |
| 2019/01/21 | 1,430 | 1,435 | 1,405 | 1,420 | 185,300 |
| 2019/01/18 | 1,392 | 1,413 | 1,382 | 1,400 | 168,200 |
| 2019/01/17 | 1,392 | 1,420 | 1,376 | 1,384 | 274,300 |
| 2019/01/16 | 1,410 | 1,415 | 1,352 | 1,362 | 374,800 |
| 2019/01/15 | 1,376 | 1,414 | 1,342 | 1,405 | 261,700 |
| 2019/01/11 | 1,384 | 1,386 | 1,359 | 1,372 | 105,300 |
| 2019/01/10 | 1,404 | 1,404 | 1,357 | 1,379 | 252,500 |
| 2019/01/09 | 1,385 | 1,401 | 1,362 | 1,390 | 231,100 |
| 2019/01/08 | 1,362 | 1,392 | 1,361 | 1,373 | 263,800 |
| 2019/01/07 | 1,300 | 1,376 | 1,296 | 1,361 | 570,800 |
| 2019/01/04 | 1,258 | 1,281 | 1,234 | 1,261 | 310,600 |