1885 東亜建設工業(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-10-04 | 993 | 1,008 | 993 | 1,005 | 116,300 | 1,005 |
| 2024-10-03 | 1,000 | 1,004 | 985 | 988 | 81,100 | 988 |
| 2024-10-02 | 987 | 997 | 976 | 980 | 94,900 | 980 |
| 2024-10-01 | 980 | 997 | 980 | 993 | 140,700 | 993 |
| 2024-09-30 | 970 | 985 | 968 | 980 | 188,700 | 980 |
| 2024-09-27 | 1,011 | 1,011 | 995 | 999 | 97,800 | 999 |
| 2024-09-26 | 989 | 1,009 | 987 | 1,005 | 185,800 | 1,005 |
| 2024-09-25 | 980 | 980 | 965 | 974 | 98,400 | 974 |
| 2024-09-24 | 985 | 999 | 971 | 971 | 154,900 | 971 |
| 2024-09-20 | 963 | 986 | 950 | 972 | 272,100 | 972 |
| 2024-09-19 | 943 | 954 | 938 | 948 | 126,600 | 948 |
| 2024-09-18 | 930 | 937 | 914 | 937 | 196,400 | 937 |
| 2024-09-17 | 910 | 920 | 895 | 917 | 233,200 | 917 |
| 2024-09-13 | 905 | 911 | 898 | 898 | 251,600 | 898 |
| 2024-09-12 | 910 | 916 | 897 | 903 | 152,800 | 903 |
| 2024-09-11 | 908 | 913 | 885 | 897 | 457,000 | 897 |
| 2024-09-10 | 914 | 924 | 911 | 912 | 79,100 | 912 |
| 2024-09-09 | 901 | 914 | 881 | 907 | 134,500 | 907 |
| 2024-09-06 | 931 | 935 | 916 | 919 | 123,700 | 919 |
| 2024-09-05 | 913 | 929 | 911 | 924 | 80,600 | 924 |
| 2024-09-04 | 927 | 928 | 911 | 916 | 113,000 | 916 |
| 2024-09-03 | 942 | 947 | 938 | 940 | 46,700 | 940 |
| 2024-09-02 | 940 | 940 | 928 | 934 | 62,800 | 934 |
| 2024-08-30 | 948 | 948 | 932 | 933 | 72,200 | 933 |
| 2024-08-29 | 942 | 948 | 932 | 943 | 93,400 | 943 |
| 2024-08-28 | 946 | 946 | 931 | 936 | 83,900 | 936 |
| 2024-08-27 | 920 | 948 | 916 | 948 | 113,200 | 948 |
| 2024-08-26 | 915 | 919 | 906 | 909 | 96,900 | 909 |
| 2024-08-23 | 908 | 918 | 905 | 912 | 88,600 | 912 |
| 2024-08-22 | 916 | 916 | 893 | 898 | 96,400 | 898 |
| 2024-08-21 | 905 | 915 | 902 | 909 | 90,000 | 909 |
| 2024-08-20 | 911 | 921 | 905 | 914 | 107,300 | 914 |
| 2024-08-19 | 913 | 913 | 892 | 892 | 108,000 | 892 |
| 2024-08-16 | 918 | 918 | 907 | 918 | 70,500 | 918 |
| 2024-08-15 | 907 | 913 | 898 | 903 | 94,500 | 903 |
| 2024-08-14 | 896 | 899 | 877 | 897 | 186,700 | 897 |
| 2024-08-13 | 859 | 889 | 847 | 881 | 253,000 | 881 |
| 2024-08-09 | 912 | 923 | 887 | 902 | 236,500 | 902 |
| 2024-08-08 | 884 | 915 | 881 | 897 | 182,100 | 897 |
| 2024-08-07 | 885 | 915 | 871 | 893 | 265,400 | 893 |
| 2024-08-06 | 859 | 935 | 859 | 915 | 259,200 | 915 |
| 2024-08-05 | 851 | 867 | 798 | 799 | 349,700 | 799 |
| 2024-08-02 | 958 | 958 | 922 | 922 | 276,200 | 922 |
| 2024-08-01 | 1,021 | 1,023 | 986 | 992 | 154,500 | 992 |
| 2024-07-31 | 997 | 1,026 | 988 | 1,021 | 181,600 | 1,021 |
| 2024-07-30 | 995 | 1,000 | 992 | 997 | 101,700 | 997 |
| 2024-07-29 | 998 | 1,012 | 996 | 1,005 | 97,700 | 1,005 |
| 2024-07-26 | 987 | 987 | 971 | 976 | 87,000 | 976 |
| 2024-07-25 | 987 | 989 | 971 | 975 | 138,100 | 975 |
| 2024-07-24 | 1,035 | 1,035 | 994 | 998 | 169,900 | 998 |
| 2024-07-23 | 1,033 | 1,037 | 1,026 | 1,037 | 138,700 | 1,037 |
| 2024-07-22 | 1,041 | 1,041 | 1,013 | 1,016 | 159,600 | 1,016 |
| 2024-07-19 | 1,028 | 1,031 | 1,014 | 1,024 | 89,600 | 1,024 |
| 2024-07-18 | 1,034 | 1,046 | 1,031 | 1,031 | 61,700 | 1,031 |
| 2024-07-17 | 1,040 | 1,050 | 1,039 | 1,043 | 109,700 | 1,043 |
| 2024-07-16 | 1,018 | 1,037 | 1,017 | 1,029 | 157,600 | 1,029 |
| 2024-07-12 | 1,008 | 1,021 | 1,001 | 1,002 | 94,800 | 1,002 |
| 2024-07-11 | 1,029 | 1,029 | 1,017 | 1,019 | 123,000 | 1,019 |
| 2024-07-10 | 1,008 | 1,014 | 1,002 | 1,014 | 124,200 | 1,014 |
| 2024-07-09 | 1,010 | 1,016 | 997 | 1,008 | 134,900 | 1,008 |
| 2024-07-08 | 1,001 | 1,006 | 995 | 1,001 | 105,600 | 1,001 |
| 2024-07-05 | 1,033 | 1,033 | 1,007 | 1,007 | 115,900 | 1,007 |
| 2024-07-04 | 1,030 | 1,033 | 1,022 | 1,030 | 89,600 | 1,030 |
| 2024-07-03 | 1,010 | 1,031 | 1,010 | 1,029 | 184,800 | 1,029 |
| 2024-07-02 | 1,019 | 1,025 | 1,008 | 1,015 | 117,000 | 1,015 |
| 2024-07-01 | 1,038 | 1,038 | 1,014 | 1,029 | 366,300 | 1,029 |
| 2024-06-28 | 1,035 | 1,035 | 1,014 | 1,019 | 156,500 | 1,019 |
| 2024-06-27 | 1,033 | 1,037 | 1,028 | 1,035 | 193,100 | 1,035 |
| 2024-06-26 | 1,030 | 1,033 | 1,023 | 1,025 | 95,100 | 1,025 |
| 2024-06-25 | 1,019 | 1,035 | 1,014 | 1,027 | 149,400 | 1,027 |
| 2024-06-24 | 1,032 | 1,033 | 1,007 | 1,012 | 104,300 | 1,012 |
| 2024-06-21 | 1,020 | 1,032 | 1,016 | 1,022 | 404,100 | 1,022 |
| 2024-06-20 | 1,012 | 1,020 | 1,004 | 1,020 | 180,600 | 1,020 |
| 2024-06-19 | 1,015 | 1,015 | 999 | 1,004 | 60,000 | 1,004 |
| 2024-06-18 | 1,027 | 1,030 | 1,003 | 1,004 | 180,400 | 1,004 |
| 2024-06-17 | 1,021 | 1,027 | 1,001 | 1,018 | 154,900 | 1,018 |
| 2024-06-14 | 990 | 1,029 | 989 | 1,027 | 231,800 | 1,027 |
| 2024-06-13 | 1,031 | 1,031 | 989 | 1,003 | 158,300 | 1,003 |
| 2024-06-12 | 1,032 | 1,045 | 1,019 | 1,025 | 220,400 | 1,025 |
| 2024-06-11 | 1,017 | 1,035 | 1,015 | 1,021 | 163,300 | 1,021 |
| 2024-06-10 | 990 | 1,010 | 980 | 1,009 | 190,100 | 1,009 |
| 2024-06-07 | 982 | 989 | 974 | 978 | 96,900 | 978 |
| 2024-06-06 | 972 | 988 | 970 | 983 | 175,500 | 983 |
| 2024-06-05 | 973 | 977 | 963 | 969 | 143,500 | 969 |
| 2024-06-04 | 971 | 979 | 962 | 976 | 202,000 | 976 |
| 2024-06-03 | 980 | 992 | 969 | 984 | 187,200 | 984 |
| 2024-05-31 | 956 | 984 | 949 | 978 | 421,700 | 978 |
| 2024-05-30 | 927 | 946 | 916 | 943 | 260,200 | 943 |
| 2024-05-29 | 930 | 948 | 929 | 932 | 239,300 | 932 |
| 2024-05-28 | 950 | 950 | 930 | 930 | 172,000 | 930 |
| 2024-05-27 | 958 | 971 | 954 | 954 | 78,400 | 954 |
| 2024-05-24 | 958 | 970 | 952 | 958 | 127,900 | 958 |
| 2024-05-23 | 975 | 975 | 957 | 971 | 156,000 | 971 |
| 2024-05-22 | 991 | 992 | 969 | 970 | 144,200 | 970 |
| 2024-05-21 | 1,005 | 1,015 | 994 | 994 | 224,000 | 994 |
| 2024-05-20 | 972 | 1,000 | 969 | 998 | 311,100 | 998 |
| 2024-05-17 | 960 | 976 | 957 | 968 | 259,600 | 968 |
| 2024-05-16 | 953 | 969 | 941 | 964 | 311,600 | 964 |
| 2024-05-15 | 970 | 970 | 946 | 962 | 359,900 | 962 |
| 2024-05-14 | 905 | 975 | 900 | 974 | 824,800 | 974 |
| 2024-05-13 | 1,076 | 1,081 | 1,020 | 1,025 | 480,200 | 1,025 |
| 2024-05-10 | 1,070 | 1,081 | 1,063 | 1,077 | 181,500 | 1,077 |
| 2024-05-09 | 1,050 | 1,074 | 1,040 | 1,068 | 151,600 | 1,068 |
| 2024-05-08 | 1,056 | 1,069 | 1,041 | 1,041 | 242,200 | 1,041 |
| 2024-05-07 | 1,078 | 1,078 | 1,054 | 1,063 | 129,900 | 1,063 |
| 2024-05-02 | 1,062 | 1,073 | 1,056 | 1,059 | 105,900 | 1,059 |
| 2024-05-01 | 1,088 | 1,094 | 1,075 | 1,078 | 125,000 | 1,078 |
| 2024-04-30 | 1,100 | 1,109 | 1,084 | 1,095 | 303,700 | 1,095 |
| 2024-04-26 | 1,066 | 1,087 | 1,054 | 1,087 | 197,400 | 1,087 |
| 2024-04-25 | 1,066 | 1,080 | 1,064 | 1,066 | 135,600 | 1,066 |
| 2024-04-24 | 1,078 | 1,089 | 1,071 | 1,087 | 138,300 | 1,087 |
| 2024-04-23 | 1,072 | 1,077 | 1,059 | 1,070 | 140,200 | 1,070 |
| 2024-04-22 | 1,085 | 1,094 | 1,055 | 1,071 | 226,000 | 1,071 |
| 2024-04-19 | 1,081 | 1,083 | 1,041 | 1,060 | 223,400 | 1,060 |
| 2024-04-18 | 1,087 | 1,099 | 1,084 | 1,090 | 190,400 | 1,090 |
| 2024-04-17 | 1,093 | 1,100 | 1,067 | 1,089 | 230,400 | 1,089 |
| 2024-04-16 | 1,111 | 1,117 | 1,080 | 1,090 | 282,100 | 1,090 |
| 2024-04-15 | 1,121 | 1,138 | 1,115 | 1,131 | 156,200 | 1,131 |
| 2024-04-12 | 1,145 | 1,157 | 1,131 | 1,135 | 273,500 | 1,135 |
| 2024-04-11 | 1,131 | 1,139 | 1,123 | 1,134 | 244,200 | 1,134 |
| 2024-04-10 | 1,143 | 1,147 | 1,132 | 1,141 | 196,000 | 1,141 |
| 2024-04-09 | 1,149 | 1,157 | 1,136 | 1,152 | 245,700 | 1,152 |
| 2024-04-08 | 1,136 | 1,136 | 1,119 | 1,136 | 253,100 | 1,136 |
| 2024-04-05 | 1,118 | 1,140 | 1,111 | 1,135 | 240,500 | 1,135 |
| 2024-04-04 | 1,156 | 1,159 | 1,136 | 1,140 | 337,000 | 1,140 |
| 2024-04-03 | 1,159 | 1,174 | 1,151 | 1,156 | 211,400 | 1,156 |
| 2024-04-02 | 1,173 | 1,175 | 1,145 | 1,159 | 273,600 | 1,159 |
| 2024-04-01 | 1,215 | 1,221 | 1,173 | 1,173 | 525,900 | 1,173 |
| 2024-03-29 | 1,203 | 1,226 | 1,201 | 1,218 | 346,200 | 1,218 |
| 2024-03-28 | 1,246 | 1,266 | 1,204 | 1,210 | 283,200 | 1,210 |
| 2024-03-27 | 5,180 | 5,260 | 5,150 | 5,170 | 79,300 | 1,292.50 |
| 2024-03-26 | 5,100 | 5,200 | 5,100 | 5,180 | 35,000 | 1,295 |
| 2024-03-25 | 5,120 | 5,220 | 5,100 | 5,130 | 42,400 | 1,282.50 |
| 2024-03-22 | 5,180 | 5,200 | 5,090 | 5,120 | 33,600 | 1,280 |
| 2024-03-21 | 5,110 | 5,190 | 5,070 | 5,170 | 89,300 | 1,292.50 |
| 2024-03-19 | 4,980 | 5,060 | 4,935 | 5,060 | 49,800 | 1,265 |
| 2024-03-18 | 4,975 | 5,010 | 4,940 | 4,975 | 46,500 | 1,243.75 |
| 2024-03-15 | 4,875 | 4,950 | 4,850 | 4,920 | 74,700 | 1,230 |
| 2024-03-14 | 4,935 | 4,940 | 4,880 | 4,920 | 38,800 | 1,230 |
| 2024-03-13 | 5,010 | 5,050 | 4,895 | 4,950 | 62,800 | 1,237.50 |
| 2024-03-12 | 4,950 | 5,000 | 4,855 | 5,000 | 90,300 | 1,250 |
| 2024-03-11 | 5,190 | 5,200 | 4,950 | 4,970 | 86,200 | 1,242.50 |
| 2024-03-08 | 5,050 | 5,290 | 5,050 | 5,260 | 126,000 | 1,315 |
| 2024-03-07 | 5,150 | 5,160 | 5,020 | 5,050 | 73,300 | 1,262.50 |
| 2024-03-06 | 4,990 | 5,120 | 4,930 | 5,090 | 68,300 | 1,272.50 |
| 2024-03-05 | 5,000 | 5,040 | 4,930 | 5,030 | 73,100 | 1,257.50 |
| 2024-03-04 | 5,050 | 5,070 | 4,905 | 4,905 | 99,800 | 1,226.25 |
| 2024-03-01 | 5,090 | 5,090 | 4,935 | 4,960 | 108,100 | 1,240 |
| 2024-02-29 | 5,110 | 5,150 | 5,060 | 5,110 | 89,200 | 1,277.50 |
| 2024-02-28 | 5,140 | 5,260 | 5,140 | 5,150 | 84,800 | 1,287.50 |
| 2024-02-27 | 5,030 | 5,120 | 5,000 | 5,110 | 88,500 | 1,277.50 |
| 2024-02-26 | 4,910 | 5,140 | 4,910 | 5,120 | 139,700 | 1,280 |
| 2024-02-22 | 4,730 | 4,800 | 4,695 | 4,800 | 102,600 | 1,200 |
| 2024-02-21 | 4,670 | 4,705 | 4,650 | 4,680 | 75,000 | 1,170 |
| 2024-02-20 | 4,680 | 4,685 | 4,615 | 4,655 | 65,900 | 1,163.75 |
| 2024-02-19 | 4,585 | 4,680 | 4,555 | 4,675 | 99,100 | 1,168.75 |
| 2024-02-16 | 4,585 | 4,680 | 4,565 | 4,630 | 129,800 | 1,157.50 |
| 2024-02-15 | 4,695 | 4,730 | 4,550 | 4,565 | 127,400 | 1,141.25 |
| 2024-02-14 | 4,750 | 4,760 | 4,580 | 4,665 | 221,400 | 1,166.25 |
| 2024-02-13 | 4,600 | 4,770 | 4,540 | 4,770 | 443,300 | 1,192.50 |
| 2024-02-09 | 4,290 | 4,500 | 4,245 | 4,500 | 1,065,400 | 1,125 |
| 2024-02-08 | 3,800 | 3,815 | 3,730 | 3,800 | 93,800 | 950 |
| 2024-02-07 | 3,790 | 3,795 | 3,760 | 3,785 | 41,800 | 946.25 |
| 2024-02-06 | 3,855 | 3,875 | 3,810 | 3,820 | 58,100 | 955 |
| 2024-02-05 | 3,865 | 3,875 | 3,835 | 3,855 | 47,100 | 963.75 |
| 2024-02-02 | 3,875 | 3,895 | 3,825 | 3,860 | 69,300 | 965 |
| 2024-02-01 | 3,860 | 3,920 | 3,815 | 3,870 | 117,500 | 967.50 |
| 2024-01-31 | 3,825 | 3,910 | 3,810 | 3,910 | 68,400 | 977.50 |
| 2024-01-30 | 3,845 | 3,875 | 3,820 | 3,830 | 47,600 | 957.50 |
| 2024-01-29 | 3,810 | 3,865 | 3,810 | 3,845 | 54,500 | 961.25 |
| 2024-01-26 | 3,800 | 3,820 | 3,765 | 3,775 | 56,900 | 943.75 |
| 2024-01-25 | 3,780 | 3,830 | 3,765 | 3,805 | 56,500 | 951.25 |
| 2024-01-24 | 3,775 | 3,805 | 3,745 | 3,790 | 60,700 | 947.50 |
| 2024-01-23 | 3,820 | 3,855 | 3,765 | 3,780 | 50,300 | 945 |
| 2024-01-22 | 3,790 | 3,860 | 3,790 | 3,820 | 68,800 | 955 |
| 2024-01-19 | 3,775 | 3,825 | 3,765 | 3,785 | 51,700 | 946.25 |
| 2024-01-18 | 3,805 | 3,820 | 3,770 | 3,770 | 46,700 | 942.50 |
| 2024-01-17 | 3,870 | 3,925 | 3,800 | 3,805 | 80,200 | 951.25 |
| 2024-01-16 | 3,900 | 3,930 | 3,865 | 3,870 | 80,600 | 967.50 |
| 2024-01-15 | 3,895 | 3,930 | 3,880 | 3,890 | 78,900 | 972.50 |
| 2024-01-12 | 3,850 | 3,935 | 3,850 | 3,895 | 71,300 | 973.75 |
| 2024-01-11 | 3,805 | 3,900 | 3,805 | 3,840 | 89,200 | 960 |
| 2024-01-10 | 3,800 | 3,820 | 3,750 | 3,785 | 65,500 | 946.25 |
| 2024-01-09 | 3,760 | 3,800 | 3,735 | 3,800 | 90,800 | 950 |
| 2024-01-05 | 3,690 | 3,765 | 3,690 | 3,745 | 107,500 | 936.25 |
| 2024-01-04 | 3,610 | 3,675 | 3,600 | 3,670 | 95,500 | 917.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株
