1885 東亜建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-10-21	2,477	2,483	2,452	2,453	47,400	2,453
2021-10-20	2,513	2,515	2,478	2,478	47,100	2,478
2021-10-19	2,515	2,517	2,479	2,491	36,100	2,491
2021-10-18	2,474	2,507	2,471	2,507	73,300	2,507
2021-10-15	2,463	2,487	2,456	2,485	46,700	2,485
2021-10-14	2,450	2,466	2,437	2,465	27,300	2,465
2021-10-13	2,467	2,478	2,448	2,460	40,300	2,460
2021-10-12	2,452	2,469	2,445	2,467	34,000	2,467
2021-10-11	2,434	2,472	2,426	2,472	107,800	2,472
2021-10-08	2,467	2,467	2,433	2,454	73,300	2,454
2021-10-07	2,460	2,475	2,441	2,441	51,800	2,441
2021-10-06	2,466	2,467	2,439	2,455	72,200	2,455
2021-10-05	2,435	2,485	2,428	2,458	42,100	2,458
2021-10-04	2,474	2,480	2,451	2,466	65,700	2,466
2021-10-01	2,450	2,457	2,402	2,426	57,400	2,426
2021-09-30	2,500	2,510	2,462	2,465	39,400	2,465
2021-09-29	2,431	2,476	2,430	2,474	66,200	2,474
2021-09-28	2,450	2,480	2,441	2,477	66,300	2,477
2021-09-27	2,445	2,462	2,435	2,450	79,300	2,450
2021-09-24	2,485	2,489	2,447	2,452	63,300	2,452
2021-09-22	2,453	2,454	2,416	2,419	70,300	2,419
2021-09-21	2,468	2,468	2,420	2,437	78,200	2,437
2021-09-17	2,465	2,482	2,448	2,469	76,300	2,469
2021-09-16	2,477	2,486	2,449	2,469	59,900	2,469
2021-09-15	2,469	2,482	2,442	2,462	57,600	2,462
2021-09-14	2,466	2,514	2,456	2,514	62,900	2,514
2021-09-13	2,418	2,464	2,408	2,464	83,100	2,464
2021-09-10	2,435	2,443	2,405	2,418	101,900	2,418
2021-09-09	2,451	2,500	2,435	2,447	91,100	2,447
2021-09-08	2,386	2,471	2,386	2,451	136,200	2,451
2021-09-07	2,328	2,377	2,328	2,360	76,500	2,360
2021-09-06	2,307	2,334	2,299	2,323	74,000	2,323
2021-09-03	2,284	2,316	2,256	2,305	132,100	2,305
2021-09-02	2,285	2,292	2,250	2,267	60,900	2,267
2021-09-01	2,302	2,318	2,277	2,289	66,800	2,289
2021-08-31	2,300	2,330	2,291	2,305	57,700	2,305
2021-08-30	2,277	2,321	2,271	2,313	48,900	2,313
2021-08-27	2,270	2,282	2,235	2,270	45,000	2,270
2021-08-26	2,287	2,300	2,278	2,283	31,900	2,283
2021-08-25	2,323	2,330	2,273	2,284	42,000	2,284
2021-08-24	2,279	2,319	2,279	2,300	49,400	2,300
2021-08-23	2,287	2,314	2,274	2,274	37,300	2,274
2021-08-20	2,275	2,305	2,258	2,264	69,800	2,264
2021-08-19	2,280	2,301	2,274	2,277	79,800	2,277
2021-08-18	2,287	2,331	2,287	2,314	60,900	2,314
2021-08-17	2,290	2,315	2,282	2,294	70,000	2,294
2021-08-16	2,321	2,321	2,260	2,290	67,600	2,290
2021-08-13	2,332	2,336	2,311	2,331	41,600	2,331
2021-08-12	2,361	2,368	2,332	2,346	40,800	2,346
2021-08-11	2,407	2,407	2,355	2,357	41,400	2,357
2021-08-10	2,405	2,475	2,404	2,404	141,500	2,404
2021-08-06	2,366	2,410	2,341	2,355	124,000	2,355
2021-08-05	2,426	2,440	2,388	2,390	85,700	2,390
2021-08-04	2,486	2,486	2,443	2,445	31,500	2,445
2021-08-03	2,480	2,488	2,454	2,488	29,900	2,488
2021-08-02	2,492	2,511	2,488	2,496	44,100	2,496
2021-07-30	2,469	2,489	2,459	2,461	42,000	2,461
2021-07-29	2,487	2,487	2,462	2,479	34,300	2,479
2021-07-28	2,474	2,500	2,473	2,488	29,800	2,488
2021-07-27	2,505	2,510	2,494	2,499	52,600	2,499
2021-07-26	2,505	2,505	2,472	2,494	37,200	2,494
2021-07-21	2,477	2,477	2,457	2,458	62,200	2,458
2021-07-20	2,449	2,465	2,435	2,444	68,200	2,444
2021-07-19	2,472	2,474	2,449	2,468	51,900	2,468
2021-07-16	2,470	2,501	2,470	2,491	32,200	2,491
2021-07-15	2,485	2,506	2,476	2,490	41,300	2,490
2021-07-14	2,510	2,512	2,497	2,497	44,400	2,497
2021-07-13	2,502	2,519	2,495	2,519	47,900	2,519
2021-07-12	2,507	2,518	2,492	2,497	51,800	2,497
2021-07-09	2,449	2,477	2,437	2,474	99,400	2,474
2021-07-08	2,498	2,518	2,479	2,481	50,900	2,481
2021-07-07	2,504	2,520	2,494	2,498	30,100	2,498
2021-07-06	2,508	2,530	2,504	2,520	40,400	2,520
2021-07-05	2,500	2,519	2,488	2,502	19,300	2,502
2021-07-02	2,480	2,511	2,478	2,507	36,900	2,507
2021-07-01	2,478	2,491	2,464	2,478	77,200	2,478
2021-06-30	2,453	2,480	2,448	2,462	49,400	2,462
2021-06-29	2,499	2,499	2,449	2,452	76,500	2,452
2021-06-28	2,506	2,510	2,478	2,493	26,800	2,493
2021-06-25	2,506	2,511	2,476	2,496	38,500	2,496
2021-06-24	2,470	2,508	2,468	2,494	26,400	2,494
2021-06-23	2,494	2,503	2,478	2,488	47,800	2,488
2021-06-22	2,515	2,515	2,476	2,496	39,100	2,496
2021-06-21	2,450	2,475	2,445	2,465	45,200	2,465
2021-06-18	2,498	2,506	2,483	2,495	57,000	2,495
2021-06-17	2,485	2,503	2,478	2,498	29,400	2,498
2021-06-16	2,471	2,506	2,466	2,495	33,300	2,495
2021-06-15	2,488	2,488	2,459	2,472	33,400	2,472
2021-06-14	2,500	2,507	2,476	2,476	28,300	2,476
2021-06-11	2,509	2,516	2,479	2,487	49,300	2,487
2021-06-10	2,503	2,513	2,495	2,510	39,100	2,510
2021-06-09	2,518	2,530	2,498	2,514	34,100	2,514
2021-06-08	2,488	2,532	2,484	2,518	103,700	2,518
2021-06-07	2,480	2,496	2,476	2,488	39,900	2,488
2021-06-04	2,449	2,476	2,448	2,474	36,900	2,474
2021-06-03	2,450	2,472	2,442	2,465	64,600	2,465
2021-06-02	2,470	2,473	2,444	2,453	88,400	2,453
2021-06-01	2,458	2,470	2,435	2,470	58,100	2,470
2021-05-31	2,483	2,483	2,437	2,456	63,700	2,456
2021-05-28	2,503	2,522	2,470	2,499	81,900	2,499
2021-05-27	2,488	2,524	2,472	2,472	203,500	2,472
2021-05-26	2,456	2,491	2,450	2,488	66,500	2,488
2021-05-25	2,468	2,476	2,456	2,461	64,500	2,461
2021-05-24	2,464	2,482	2,461	2,471	42,100	2,471
2021-05-21	2,461	2,480	2,450	2,464	71,300	2,464
2021-05-20	2,461	2,495	2,459	2,476	120,800	2,476
2021-05-19	2,440	2,467	2,427	2,457	140,400	2,457
2021-05-18	2,458	2,459	2,438	2,444	63,300	2,444
2021-05-17	2,451	2,477	2,410	2,458	100,700	2,458
2021-05-14	2,450	2,481	2,440	2,445	67,400	2,445
2021-05-13	2,420	2,430	2,407	2,407	135,800	2,407
2021-05-12	2,452	2,470	2,420	2,456	101,600	2,456
2021-05-11	2,448	2,473	2,439	2,455	107,000	2,455
2021-05-10	2,474	2,508	2,469	2,487	51,700	2,487
2021-05-07	2,440	2,497	2,440	2,474	68,500	2,474
2021-05-06	2,443	2,470	2,435	2,440	77,200	2,440
2021-04-30	2,458	2,499	2,443	2,460	87,900	2,460
2021-04-28	2,426	2,465	2,426	2,453	70,400	2,453
2021-04-27	2,423	2,445	2,412	2,426	63,400	2,426
2021-04-26	2,423	2,443	2,418	2,435	51,700	2,435
2021-04-23	2,415	2,433	2,415	2,423	41,800	2,423
2021-04-22	2,454	2,459	2,420	2,433	39,900	2,433
2021-04-21	2,410	2,434	2,401	2,426	74,200	2,426
2021-04-20	2,423	2,456	2,415	2,430	81,500	2,430
2021-04-19	2,440	2,462	2,426	2,450	66,100	2,450
2021-04-16	2,481	2,481	2,445	2,448	52,300	2,448
2021-04-15	2,474	2,506	2,474	2,482	35,400	2,482
2021-04-14	2,474	2,474	2,448	2,467	28,200	2,467
2021-04-13	2,473	2,500	2,468	2,474	34,100	2,474
2021-04-12	2,448	2,482	2,443	2,473	34,300	2,473
2021-04-09	2,419	2,440	2,408	2,432	77,000	2,432
2021-04-08	2,455	2,455	2,422	2,440	81,400	2,440
2021-04-07	2,463	2,472	2,445	2,471	59,100	2,471
2021-04-06	2,500	2,503	2,431	2,463	90,800	2,463
2021-04-05	2,489	2,501	2,467	2,498	66,900	2,498
2021-04-02	2,487	2,508	2,465	2,489	79,000	2,489
2021-04-01	2,441	2,477	2,438	2,473	85,800	2,473
2021-03-31	2,465	2,475	2,435	2,440	98,500	2,440
2021-03-30	2,469	2,514	2,444	2,510	107,100	2,510
2021-03-29	2,556	2,576	2,482	2,510	123,200	2,510
2021-03-26	2,544	2,557	2,512	2,520	97,000	2,520
2021-03-25	2,496	2,555	2,496	2,516	76,800	2,516
2021-03-24	2,550	2,558	2,467	2,467	185,900	2,467
2021-03-23	2,609	2,636	2,575	2,576	273,800	2,576
2021-03-22	2,549	2,579	2,543	2,560	126,000	2,560
2021-03-19	2,519	2,593	2,500	2,568	210,000	2,568
2021-03-18	2,510	2,564	2,508	2,543	143,300	2,543
2021-03-17	2,499	2,527	2,487	2,510	120,000	2,510
2021-03-16	2,494	2,558	2,494	2,531	199,100	2,531
2021-03-15	2,447	2,487	2,428	2,487	224,100	2,487
2021-03-12	2,416	2,433	2,397	2,420	190,300	2,420
2021-03-11	2,400	2,421	2,397	2,409	163,100	2,409
2021-03-10	2,385	2,412	2,369	2,390	139,900	2,390
2021-03-09	2,417	2,432	2,393	2,400	157,900	2,400
2021-03-08	2,407	2,443	2,398	2,402	125,400	2,402
2021-03-05	2,378	2,406	2,361	2,406	121,300	2,406
2021-03-04	2,406	2,440	2,366	2,399	168,600	2,399
2021-03-03	2,419	2,431	2,395	2,406	195,000	2,406
2021-03-02	2,371	2,429	2,353	2,380	176,700	2,380
2021-03-01	2,292	2,371	2,292	2,371	158,300	2,371
2021-02-26	2,270	2,301	2,255	2,266	163,900	2,266
2021-02-25	2,294	2,329	2,292	2,305	147,900	2,305
2021-02-24	2,294	2,357	2,255	2,272	300,800	2,272
2021-02-22	2,168	2,196	2,165	2,170	84,400	2,170
2021-02-19	2,104	2,157	2,104	2,150	111,000	2,150
2021-02-18	2,151	2,151	2,096	2,102	71,900	2,102
2021-02-17	2,155	2,180	2,150	2,162	84,500	2,162
2021-02-16	2,164	2,164	2,133	2,149	33,700	2,149
2021-02-15	2,150	2,175	2,141	2,154	77,100	2,154
2021-02-12	2,119	2,136	2,111	2,119	59,000	2,119
2021-02-10	2,106	2,135	2,094	2,119	83,000	2,119
2021-02-09	2,130	2,261	2,121	2,145	230,100	2,145
2021-02-08	2,065	2,068	2,026	2,051	80,500	2,051
2021-02-05	2,049	2,069	2,036	2,058	51,700	2,058
2021-02-04	2,019	2,045	2,017	2,033	37,800	2,033
2021-02-03	2,059	2,064	2,020	2,030	43,000	2,030
2021-02-02	2,015	2,092	2,004	2,052	47,400	2,052
2021-02-01	2,009	2,034	2,003	2,004	55,600	2,004
2021-01-29	2,048	2,075	2,045	2,047	71,500	2,047
2021-01-28	2,049	2,078	2,045	2,056	272,700	2,056
2021-01-27	2,155	2,155	2,084	2,086	94,400	2,086
2021-01-26	2,092	2,156	2,083	2,132	119,200	2,132
2021-01-25	2,143	2,143	2,088	2,092	109,200	2,092
2021-01-22	2,152	2,180	2,142	2,143	89,700	2,143
2021-01-21	2,093	2,189	2,085	2,139	236,800	2,139
2021-01-20	2,043	2,087	2,023	2,085	118,100	2,085
2021-01-19	2,048	2,058	2,027	2,031	58,100	2,031
2021-01-18	2,023	2,043	2,000	2,040	39,400	2,040
2021-01-15	2,050	2,060	2,023	2,026	53,400	2,026
2021-01-14	2,086	2,100	2,040	2,050	57,000	2,050
2021-01-13	2,019	2,100	2,019	2,084	94,200	2,084
2021-01-12	2,045	2,045	1,996	2,030	120,900	2,030
2021-01-08	2,040	2,067	2,019	2,063	67,600	2,063
2021-01-07	2,020	2,091	2,020	2,040	124,600	2,040
2021-01-06	1,998	2,007	1,980	1,990	46,700	1,990
2021-01-05	1,981	1,998	1,960	1,990	47,800	1,990
2021-01-04	2,011	2,011	1,947	1,981	45,900	1,981

分割・併合履歴： [2016-09-28]1株→0.1株