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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,520 | 3,570 | 3,510 | 3,560 | 35,100 |
| 2023/12/28 | 3,530 | 3,555 | 3,510 | 3,535 | 34,700 |
| 2023/12/27 | 3,535 | 3,550 | 3,510 | 3,530 | 42,100 |
| 2023/12/26 | 3,420 | 3,515 | 3,420 | 3,505 | 45,600 |
| 2023/12/25 | 3,475 | 3,475 | 3,420 | 3,440 | 31,800 |
| 2023/12/22 | 3,395 | 3,420 | 3,390 | 3,405 | 42,400 |
| 2023/12/21 | 3,385 | 3,385 | 3,345 | 3,345 | 48,600 |
| 2023/12/20 | 3,405 | 3,445 | 3,395 | 3,395 | 68,400 |
| 2023/12/19 | 3,380 | 3,405 | 3,365 | 3,405 | 56,000 |
| 2023/12/18 | 3,370 | 3,410 | 3,345 | 3,375 | 55,800 |
| 2023/12/15 | 3,470 | 3,490 | 3,410 | 3,425 | 89,900 |
| 2023/12/14 | 3,505 | 3,520 | 3,425 | 3,435 | 41,800 |
| 2023/12/13 | 3,525 | 3,570 | 3,490 | 3,490 | 42,500 |
| 2023/12/12 | 3,510 | 3,550 | 3,500 | 3,525 | 47,600 |
| 2023/12/11 | 3,445 | 3,500 | 3,385 | 3,490 | 76,200 |
| 2023/12/08 | 3,510 | 3,545 | 3,320 | 3,350 | 96,200 |
| 2023/12/07 | 3,545 | 3,565 | 3,495 | 3,520 | 51,700 |
| 2023/12/06 | 3,545 | 3,595 | 3,535 | 3,580 | 71,600 |
| 2023/12/05 | 3,565 | 3,605 | 3,545 | 3,545 | 66,200 |
| 2023/12/04 | 3,615 | 3,615 | 3,550 | 3,590 | 42,300 |
| 2023/12/01 | 3,590 | 3,620 | 3,565 | 3,615 | 53,800 |
| 2023/11/30 | 3,530 | 3,580 | 3,530 | 3,575 | 70,600 |
| 2023/11/29 | 3,580 | 3,600 | 3,535 | 3,535 | 33,900 |
| 2023/11/28 | 3,655 | 3,670 | 3,570 | 3,595 | 74,500 |
| 2023/11/27 | 3,600 | 3,690 | 3,600 | 3,655 | 68,200 |
| 2023/11/24 | 3,620 | 3,620 | 3,515 | 3,580 | 65,400 |
| 2023/11/22 | 3,620 | 3,665 | 3,575 | 3,575 | 45,000 |
| 2023/11/21 | 3,690 | 3,700 | 3,580 | 3,620 | 53,200 |
| 2023/11/20 | 3,805 | 3,805 | 3,690 | 3,690 | 93,400 |
| 2023/11/17 | 3,700 | 3,840 | 3,700 | 3,815 | 163,700 |
| 2023/11/16 | 3,725 | 3,730 | 3,645 | 3,690 | 75,800 |
| 2023/11/15 | 3,700 | 3,765 | 3,665 | 3,745 | 91,400 |
| 2023/11/14 | 3,725 | 3,745 | 3,680 | 3,680 | 71,800 |
| 2023/11/13 | 3,660 | 3,745 | 3,625 | 3,725 | 161,900 |
| 2023/11/10 | 3,515 | 3,545 | 3,475 | 3,540 | 45,000 |
| 2023/11/09 | 3,425 | 3,510 | 3,420 | 3,485 | 75,200 |
| 2023/11/08 | 3,580 | 3,585 | 3,345 | 3,415 | 101,400 |
| 2023/11/07 | 3,675 | 3,730 | 3,615 | 3,625 | 57,300 |
| 2023/11/06 | 3,710 | 3,715 | 3,650 | 3,680 | 99,900 |
| 2023/11/02 | 3,735 | 3,750 | 3,650 | 3,665 | 74,400 |
| 2023/11/01 | 3,785 | 3,815 | 3,740 | 3,740 | 80,200 |
| 2023/10/31 | 3,670 | 3,755 | 3,660 | 3,750 | 116,000 |
| 2023/10/30 | 3,735 | 3,750 | 3,630 | 3,660 | 251,400 |
| 2023/10/27 | 3,640 | 3,725 | 3,640 | 3,725 | 123,300 |
| 2023/10/26 | 3,620 | 3,665 | 3,580 | 3,635 | 61,900 |
| 2023/10/25 | 3,630 | 3,695 | 3,605 | 3,640 | 105,100 |
| 2023/10/24 | 3,610 | 3,650 | 3,545 | 3,620 | 77,000 |
| 2023/10/23 | 3,610 | 3,625 | 3,580 | 3,595 | 70,100 |
| 2023/10/20 | 3,590 | 3,640 | 3,580 | 3,610 | 71,100 |
| 2023/10/19 | 3,580 | 3,610 | 3,555 | 3,590 | 44,400 |
| 2023/10/18 | 3,600 | 3,605 | 3,550 | 3,590 | 36,200 |
| 2023/10/17 | 3,575 | 3,625 | 3,550 | 3,565 | 48,400 |
| 2023/10/16 | 3,570 | 3,615 | 3,530 | 3,555 | 58,500 |
| 2023/10/13 | 3,640 | 3,650 | 3,575 | 3,590 | 63,900 |
| 2023/10/12 | 3,665 | 3,675 | 3,640 | 3,655 | 54,500 |
| 2023/10/11 | 3,700 | 3,700 | 3,655 | 3,660 | 65,100 |
| 2023/10/10 | 3,635 | 3,705 | 3,635 | 3,705 | 93,400 |
| 2023/10/06 | 3,595 | 3,695 | 3,595 | 3,615 | 94,800 |
| 2023/10/05 | 3,520 | 3,620 | 3,520 | 3,580 | 164,000 |
| 2023/10/04 | 3,560 | 3,605 | 3,520 | 3,540 | 165,800 |
| 2023/10/03 | 3,775 | 3,790 | 3,670 | 3,675 | 53,700 |
| 2023/10/02 | 3,790 | 3,860 | 3,770 | 3,775 | 63,300 |
| 2023/09/29 | 3,815 | 3,850 | 3,755 | 3,755 | 62,100 |
| 2023/09/28 | 3,750 | 3,810 | 3,750 | 3,775 | 44,200 |
| 2023/09/27 | 3,705 | 3,750 | 3,640 | 3,750 | 58,000 |
| 2023/09/26 | 3,825 | 3,825 | 3,725 | 3,725 | 50,100 |
| 2023/09/25 | 3,810 | 3,835 | 3,780 | 3,825 | 56,500 |
| 2023/09/22 | 3,750 | 3,820 | 3,750 | 3,805 | 86,600 |
| 2023/09/21 | 3,760 | 3,860 | 3,760 | 3,800 | 115,700 |
| 2023/09/20 | 3,820 | 3,825 | 3,755 | 3,755 | 77,600 |
| 2023/09/19 | 3,745 | 3,815 | 3,740 | 3,815 | 84,400 |
| 2023/09/15 | 3,730 | 3,770 | 3,730 | 3,745 | 81,100 |
| 2023/09/14 | 3,650 | 3,715 | 3,650 | 3,705 | 60,000 |
| 2023/09/13 | 3,690 | 3,695 | 3,635 | 3,645 | 32,400 |
| 2023/09/12 | 3,645 | 3,695 | 3,640 | 3,690 | 48,700 |
| 2023/09/11 | 3,660 | 3,695 | 3,625 | 3,630 | 44,900 |
| 2023/09/08 | 3,695 | 3,720 | 3,655 | 3,665 | 62,300 |
| 2023/09/07 | 3,615 | 3,705 | 3,605 | 3,695 | 64,700 |
| 2023/09/06 | 3,665 | 3,695 | 3,645 | 3,655 | 53,000 |
| 2023/09/05 | 3,695 | 3,745 | 3,655 | 3,675 | 74,200 |
| 2023/09/04 | 3,670 | 3,695 | 3,640 | 3,695 | 54,100 |
| 2023/09/01 | 3,600 | 3,670 | 3,590 | 3,670 | 99,600 |
| 2023/08/31 | 3,555 | 3,620 | 3,555 | 3,605 | 82,000 |
| 2023/08/30 | 3,600 | 3,600 | 3,555 | 3,555 | 56,400 |
| 2023/08/29 | 3,570 | 3,600 | 3,550 | 3,600 | 71,300 |
| 2023/08/28 | 3,480 | 3,565 | 3,480 | 3,565 | 65,100 |
| 2023/08/25 | 3,490 | 3,515 | 3,470 | 3,475 | 50,300 |
| 2023/08/24 | 3,510 | 3,550 | 3,475 | 3,530 | 85,300 |
| 2023/08/23 | 3,510 | 3,560 | 3,485 | 3,510 | 79,100 |
| 2023/08/22 | 3,465 | 3,520 | 3,445 | 3,520 | 84,200 |
| 2023/08/21 | 3,400 | 3,480 | 3,390 | 3,465 | 104,600 |
| 2023/08/18 | 3,465 | 3,465 | 3,365 | 3,385 | 63,100 |
| 2023/08/17 | 3,495 | 3,535 | 3,390 | 3,485 | 145,800 |
| 2023/08/16 | 3,480 | 3,520 | 3,465 | 3,490 | 121,100 |
| 2023/08/15 | 3,445 | 3,525 | 3,440 | 3,485 | 100,900 |
| 2023/08/14 | 3,500 | 3,550 | 3,405 | 3,430 | 172,600 |
| 2023/08/10 | 3,340 | 3,505 | 3,325 | 3,475 | 313,500 |
| 2023/08/09 | 3,165 | 3,175 | 3,075 | 3,100 | 83,300 |
| 2023/08/08 | 3,185 | 3,220 | 3,150 | 3,160 | 71,000 |
| 2023/08/07 | 3,235 | 3,250 | 3,180 | 3,185 | 80,500 |
| 2023/08/04 | 3,215 | 3,240 | 3,200 | 3,235 | 38,200 |
| 2023/08/03 | 3,270 | 3,270 | 3,215 | 3,220 | 43,800 |
| 2023/08/02 | 3,245 | 3,330 | 3,220 | 3,275 | 91,500 |
| 2023/08/01 | 3,245 | 3,255 | 3,225 | 3,245 | 40,700 |
| 2023/07/31 | 3,200 | 3,255 | 3,200 | 3,245 | 72,200 |
| 2023/07/28 | 3,155 | 3,185 | 3,135 | 3,185 | 82,800 |
| 2023/07/27 | 3,165 | 3,170 | 3,145 | 3,170 | 49,400 |
| 2023/07/26 | 3,145 | 3,165 | 3,115 | 3,165 | 60,600 |
| 2023/07/25 | 3,155 | 3,185 | 3,140 | 3,145 | 87,900 |
| 2023/07/24 | 3,120 | 3,135 | 3,100 | 3,135 | 67,200 |
| 2023/07/21 | 3,100 | 3,105 | 3,090 | 3,105 | 67,800 |
| 2023/07/20 | 3,135 | 3,150 | 3,090 | 3,090 | 60,600 |
| 2023/07/19 | 3,120 | 3,130 | 3,100 | 3,130 | 49,800 |
| 2023/07/18 | 3,100 | 3,130 | 3,095 | 3,110 | 51,700 |
| 2023/07/14 | 3,100 | 3,110 | 3,070 | 3,100 | 41,300 |
| 2023/07/13 | 3,055 | 3,095 | 3,055 | 3,090 | 45,600 |
| 2023/07/12 | 3,105 | 3,105 | 3,040 | 3,050 | 53,500 |
| 2023/07/11 | 3,100 | 3,120 | 3,080 | 3,090 | 42,100 |
| 2023/07/10 | 3,090 | 3,135 | 3,085 | 3,100 | 81,100 |
| 2023/07/07 | 3,070 | 3,115 | 3,055 | 3,080 | 86,300 |
| 2023/07/06 | 3,085 | 3,105 | 3,065 | 3,070 | 57,000 |
| 2023/07/05 | 3,050 | 3,105 | 3,040 | 3,095 | 60,600 |
| 2023/07/04 | 3,075 | 3,105 | 3,065 | 3,065 | 63,400 |
| 2023/07/03 | 3,135 | 3,150 | 3,095 | 3,100 | 158,600 |
| 2023/06/30 | 3,070 | 3,110 | 3,070 | 3,110 | 62,900 |
| 2023/06/29 | 3,125 | 3,130 | 3,060 | 3,065 | 54,600 |
| 2023/06/28 | 3,100 | 3,120 | 3,080 | 3,120 | 49,700 |
| 2023/06/27 | 3,080 | 3,100 | 3,065 | 3,085 | 50,000 |
| 2023/06/26 | 3,090 | 3,115 | 3,050 | 3,055 | 47,200 |
| 2023/06/23 | 3,150 | 3,155 | 3,090 | 3,100 | 103,400 |
| 2023/06/22 | 3,115 | 3,160 | 3,100 | 3,145 | 104,300 |
| 2023/06/21 | 3,110 | 3,145 | 3,100 | 3,105 | 74,500 |
| 2023/06/20 | 3,080 | 3,105 | 3,080 | 3,095 | 46,900 |
| 2023/06/19 | 3,100 | 3,120 | 3,080 | 3,100 | 64,300 |
| 2023/06/16 | 3,050 | 3,090 | 2,994 | 3,090 | 143,500 |
| 2023/06/15 | 3,160 | 3,160 | 3,025 | 3,030 | 117,200 |
| 2023/06/14 | 3,150 | 3,160 | 3,075 | 3,160 | 112,600 |
| 2023/06/13 | 3,165 | 3,185 | 3,120 | 3,140 | 73,000 |
| 2023/06/12 | 3,105 | 3,160 | 3,100 | 3,160 | 68,100 |
| 2023/06/09 | 3,115 | 3,130 | 3,075 | 3,105 | 130,700 |
| 2023/06/08 | 3,155 | 3,180 | 3,080 | 3,095 | 73,000 |
| 2023/06/07 | 3,145 | 3,195 | 3,140 | 3,140 | 85,000 |
| 2023/06/06 | 3,110 | 3,145 | 3,100 | 3,140 | 47,000 |
| 2023/06/05 | 3,160 | 3,165 | 3,115 | 3,125 | 53,800 |
| 2023/06/02 | 3,100 | 3,155 | 3,100 | 3,120 | 73,800 |
| 2023/06/01 | 3,070 | 3,135 | 3,070 | 3,090 | 51,700 |
| 2023/05/31 | 3,100 | 3,105 | 3,065 | 3,065 | 74,700 |
| 2023/05/30 | 3,090 | 3,115 | 3,080 | 3,105 | 53,600 |
| 2023/05/29 | 3,145 | 3,165 | 3,090 | 3,100 | 45,600 |
| 2023/05/26 | 3,140 | 3,175 | 3,130 | 3,135 | 54,300 |
| 2023/05/25 | 3,030 | 3,130 | 3,030 | 3,120 | 53,300 |
| 2023/05/24 | 3,085 | 3,120 | 3,050 | 3,085 | 69,300 |
| 2023/05/23 | 3,030 | 3,110 | 3,020 | 3,085 | 140,900 |
| 2023/05/22 | 3,180 | 3,180 | 3,085 | 3,085 | 114,900 |
| 2023/05/19 | 3,095 | 3,210 | 3,070 | 3,185 | 152,200 |
| 2023/05/18 | 3,255 | 3,255 | 3,090 | 3,120 | 225,700 |
| 2023/05/17 | 3,350 | 3,380 | 3,270 | 3,270 | 126,100 |
| 2023/05/16 | 3,370 | 3,380 | 3,300 | 3,355 | 111,900 |
| 2023/05/15 | 3,235 | 3,345 | 3,220 | 3,340 | 318,400 |
| 2023/05/12 | 3,020 | 3,030 | 2,982 | 3,015 | 49,600 |
| 2023/05/11 | 3,015 | 3,060 | 3,010 | 3,020 | 38,700 |
| 2023/05/10 | 3,040 | 3,060 | 3,015 | 3,020 | 44,600 |
| 2023/05/09 | 3,000 | 3,035 | 2,999 | 3,020 | 44,900 |
| 2023/05/08 | 2,957 | 3,005 | 2,952 | 2,999 | 50,700 |
| 2023/05/02 | 2,980 | 3,005 | 2,913 | 2,957 | 75,300 |
| 2023/05/01 | 2,968 | 2,985 | 2,950 | 2,971 | 30,800 |
| 2023/04/28 | 2,885 | 2,950 | 2,885 | 2,945 | 65,900 |
| 2023/04/27 | 2,833 | 2,860 | 2,829 | 2,859 | 43,500 |
| 2023/04/26 | 2,835 | 2,840 | 2,813 | 2,835 | 58,600 |
| 2023/04/25 | 2,850 | 2,872 | 2,831 | 2,835 | 42,200 |
| 2023/04/24 | 2,824 | 2,836 | 2,810 | 2,829 | 40,300 |
| 2023/04/21 | 2,827 | 2,840 | 2,804 | 2,807 | 45,800 |
| 2023/04/20 | 2,803 | 2,835 | 2,801 | 2,819 | 49,300 |
| 2023/04/19 | 2,828 | 2,830 | 2,804 | 2,815 | 41,600 |
| 2023/04/18 | 2,840 | 2,860 | 2,829 | 2,844 | 49,800 |
| 2023/04/17 | 2,830 | 2,860 | 2,820 | 2,834 | 26,400 |
| 2023/04/14 | 2,800 | 2,833 | 2,800 | 2,827 | 38,000 |
| 2023/04/13 | 2,832 | 2,846 | 2,804 | 2,807 | 51,600 |
| 2023/04/12 | 2,794 | 2,838 | 2,785 | 2,832 | 72,300 |
| 2023/04/11 | 2,773 | 2,797 | 2,769 | 2,794 | 45,500 |
| 2023/04/10 | 2,718 | 2,758 | 2,717 | 2,740 | 51,300 |
| 2023/04/07 | 2,683 | 2,726 | 2,678 | 2,718 | 37,100 |
| 2023/04/06 | 2,680 | 2,707 | 2,671 | 2,683 | 72,900 |
| 2023/04/05 | 2,750 | 2,768 | 2,680 | 2,688 | 60,500 |
| 2023/04/04 | 2,731 | 2,784 | 2,718 | 2,782 | 60,300 |
| 2023/04/03 | 2,685 | 2,731 | 2,666 | 2,728 | 64,900 |
| 2023/03/31 | 2,620 | 2,664 | 2,612 | 2,654 | 57,700 |
| 2023/03/30 | 2,590 | 2,622 | 2,564 | 2,605 | 69,100 |
| 2023/03/29 | 2,658 | 2,700 | 2,642 | 2,695 | 148,800 |
| 2023/03/28 | 2,657 | 2,672 | 2,632 | 2,633 | 41,000 |
| 2023/03/27 | 2,690 | 2,690 | 2,644 | 2,645 | 55,300 |
| 2023/03/24 | 2,694 | 2,694 | 2,665 | 2,691 | 61,000 |
| 2023/03/23 | 2,690 | 2,706 | 2,671 | 2,694 | 54,900 |
| 2023/03/22 | 2,756 | 2,776 | 2,725 | 2,732 | 74,000 |
| 2023/03/20 | 2,726 | 2,742 | 2,695 | 2,710 | 88,900 |
| 2023/03/17 | 2,757 | 2,786 | 2,750 | 2,760 | 69,200 |
| 2023/03/16 | 2,739 | 2,769 | 2,695 | 2,760 | 146,400 |
| 2023/03/15 | 2,754 | 2,805 | 2,754 | 2,777 | 256,000 |
| 2023/03/14 | 2,771 | 2,782 | 2,723 | 2,740 | 181,900 |
| 2023/03/13 | 2,798 | 2,819 | 2,746 | 2,787 | 100,400 |
| 2023/03/10 | 2,800 | 2,824 | 2,778 | 2,797 | 78,800 |
| 2023/03/09 | 2,805 | 2,856 | 2,800 | 2,822 | 70,900 |
| 2023/03/08 | 2,744 | 2,805 | 2,744 | 2,805 | 110,600 |
| 2023/03/07 | 2,719 | 2,751 | 2,696 | 2,744 | 97,000 |
| 2023/03/06 | 2,721 | 2,745 | 2,695 | 2,710 | 91,800 |
| 2023/03/03 | 2,713 | 2,733 | 2,698 | 2,700 | 99,400 |
| 2023/03/02 | 2,671 | 2,719 | 2,661 | 2,713 | 107,400 |
| 2023/03/01 | 2,649 | 2,686 | 2,635 | 2,651 | 74,300 |
| 2023/02/28 | 2,687 | 2,704 | 2,640 | 2,654 | 174,500 |
| 2023/02/27 | 2,661 | 2,710 | 2,659 | 2,710 | 77,800 |
| 2023/02/24 | 2,642 | 2,664 | 2,639 | 2,661 | 53,800 |
| 2023/02/22 | 2,634 | 2,664 | 2,627 | 2,648 | 50,900 |
| 2023/02/21 | 2,610 | 2,641 | 2,607 | 2,629 | 21,200 |
| 2023/02/20 | 2,589 | 2,606 | 2,577 | 2,606 | 55,500 |
| 2023/02/17 | 2,572 | 2,592 | 2,569 | 2,588 | 22,500 |
| 2023/02/16 | 2,621 | 2,621 | 2,545 | 2,568 | 36,000 |
| 2023/02/15 | 2,645 | 2,655 | 2,609 | 2,621 | 26,800 |
| 2023/02/14 | 2,615 | 2,647 | 2,615 | 2,633 | 54,500 |
| 2023/02/13 | 2,593 | 2,610 | 2,574 | 2,585 | 31,800 |
| 2023/02/10 | 2,584 | 2,622 | 2,580 | 2,616 | 88,300 |
| 2023/02/09 | 2,488 | 2,637 | 2,488 | 2,627 | 165,700 |
| 2023/02/08 | 2,477 | 2,479 | 2,446 | 2,453 | 26,100 |
| 2023/02/07 | 2,460 | 2,496 | 2,456 | 2,480 | 18,400 |
| 2023/02/06 | 2,424 | 2,452 | 2,423 | 2,452 | 25,500 |
| 2023/02/03 | 2,458 | 2,463 | 2,421 | 2,424 | 21,200 |
| 2023/02/02 | 2,483 | 2,483 | 2,459 | 2,466 | 14,000 |
| 2023/02/01 | 2,535 | 2,535 | 2,473 | 2,474 | 41,900 |
| 2023/01/31 | 2,514 | 2,530 | 2,498 | 2,513 | 36,600 |
| 2023/01/30 | 2,462 | 2,519 | 2,462 | 2,514 | 45,500 |
| 2023/01/27 | 2,465 | 2,465 | 2,365 | 2,462 | 44,100 |
| 2023/01/26 | 2,495 | 2,495 | 2,476 | 2,481 | 13,900 |
| 2023/01/25 | 2,463 | 2,483 | 2,453 | 2,474 | 23,400 |
| 2023/01/24 | 2,448 | 2,476 | 2,438 | 2,466 | 21,200 |
| 2023/01/23 | 2,425 | 2,442 | 2,417 | 2,437 | 27,500 |
| 2023/01/20 | 2,388 | 2,418 | 2,378 | 2,409 | 51,100 |
| 2023/01/19 | 2,353 | 2,385 | 2,353 | 2,369 | 16,400 |
| 2023/01/18 | 2,346 | 2,367 | 2,332 | 2,353 | 28,000 |
| 2023/01/17 | 2,327 | 2,360 | 2,319 | 2,360 | 24,200 |
| 2023/01/16 | 2,328 | 2,331 | 2,303 | 2,316 | 25,000 |
| 2023/01/13 | 2,312 | 2,333 | 2,312 | 2,331 | 28,200 |
| 2023/01/12 | 2,330 | 2,340 | 2,296 | 2,308 | 23,500 |
| 2023/01/11 | 2,307 | 2,334 | 2,307 | 2,325 | 28,500 |
| 2023/01/10 | 2,347 | 2,359 | 2,302 | 2,302 | 38,100 |
| 2023/01/06 | 2,379 | 2,379 | 2,346 | 2,346 | 37,700 |
| 2023/01/05 | 2,337 | 2,349 | 2,319 | 2,343 | 35,100 |
| 2023/01/04 | 2,373 | 2,374 | 2,323 | 2,323 | 72,900 |