1885 東亜建設工業(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	3,155	3,180	3,080	3,095	73,000	3,095
2023-06-07	3,145	3,195	3,140	3,140	85,000	3,140
2023-06-06	3,110	3,145	3,100	3,140	47,000	3,140
2023-06-05	3,160	3,165	3,115	3,125	53,800	3,125
2023-06-02	3,100	3,155	3,100	3,120	73,800	3,120
2023-06-01	3,070	3,135	3,070	3,090	51,700	3,090
2023-05-31	3,100	3,105	3,065	3,065	74,700	3,065
2023-05-30	3,090	3,115	3,080	3,105	53,600	3,105
2023-05-29	3,145	3,165	3,090	3,100	45,600	3,100
2023-05-26	3,140	3,175	3,130	3,135	54,300	3,135
2023-05-25	3,030	3,130	3,030	3,120	53,300	3,120
2023-05-24	3,085	3,120	3,050	3,085	69,300	3,085
2023-05-23	3,030	3,110	3,020	3,085	140,900	3,085
2023-05-22	3,180	3,180	3,085	3,085	114,900	3,085
2023-05-19	3,095	3,210	3,070	3,185	152,200	3,185
2023-05-18	3,255	3,255	3,090	3,120	225,700	3,120
2023-05-17	3,350	3,380	3,270	3,270	126,100	3,270
2023-05-16	3,370	3,380	3,300	3,355	111,900	3,355
2023-05-15	3,235	3,345	3,220	3,340	318,400	3,340
2023-05-12	3,020	3,030	2,982	3,015	49,600	3,015
2023-05-11	3,015	3,060	3,010	3,020	38,700	3,020
2023-05-10	3,040	3,060	3,015	3,020	44,600	3,020
2023-05-09	3,000	3,035	2,999	3,020	44,900	3,020
2023-05-08	2,957	3,005	2,952	2,999	50,700	2,999
2023-05-02	2,980	3,005	2,913	2,957	75,300	2,957
2023-05-01	2,968	2,985	2,950	2,971	30,800	2,971
2023-04-28	2,885	2,950	2,885	2,945	65,900	2,945
2023-04-27	2,833	2,860	2,829	2,859	43,500	2,859
2023-04-26	2,835	2,840	2,813	2,835	58,600	2,835
2023-04-25	2,850	2,872	2,831	2,835	42,200	2,835
2023-04-24	2,824	2,836	2,810	2,829	40,300	2,829
2023-04-21	2,827	2,840	2,804	2,807	45,800	2,807
2023-04-20	2,803	2,835	2,801	2,819	49,300	2,819
2023-04-19	2,828	2,830	2,804	2,815	41,600	2,815
2023-04-18	2,840	2,860	2,829	2,844	49,800	2,844
2023-04-17	2,830	2,860	2,820	2,834	26,400	2,834
2023-04-14	2,800	2,833	2,800	2,827	38,000	2,827
2023-04-13	2,832	2,846	2,804	2,807	51,600	2,807
2023-04-12	2,794	2,838	2,785	2,832	72,300	2,832
2023-04-11	2,773	2,797	2,769	2,794	45,500	2,794
2023-04-10	2,718	2,758	2,717	2,740	51,300	2,740
2023-04-07	2,683	2,726	2,678	2,718	37,100	2,718
2023-04-06	2,680	2,707	2,671	2,683	72,900	2,683
2023-04-05	2,750	2,768	2,680	2,688	60,500	2,688
2023-04-04	2,731	2,784	2,718	2,782	60,300	2,782
2023-04-03	2,685	2,731	2,666	2,728	64,900	2,728
2023-03-31	2,620	2,664	2,612	2,654	57,700	2,654
2023-03-30	2,590	2,622	2,564	2,605	69,100	2,605
2023-03-29	2,658	2,700	2,642	2,695	148,800	2,695
2023-03-28	2,657	2,672	2,632	2,633	41,000	2,633
2023-03-27	2,690	2,690	2,644	2,645	55,300	2,645
2023-03-24	2,694	2,694	2,665	2,691	61,000	2,691
2023-03-23	2,690	2,706	2,671	2,694	54,900	2,694
2023-03-22	2,756	2,776	2,725	2,732	74,000	2,732
2023-03-20	2,726	2,742	2,695	2,710	88,900	2,710
2023-03-17	2,757	2,786	2,750	2,760	69,200	2,760
2023-03-16	2,739	2,769	2,695	2,760	146,400	2,760
2023-03-15	2,754	2,805	2,754	2,777	256,000	2,777
2023-03-14	2,771	2,782	2,723	2,740	181,900	2,740
2023-03-13	2,798	2,819	2,746	2,787	100,400	2,787
2023-03-10	2,800	2,824	2,778	2,797	78,800	2,797
2023-03-09	2,805	2,856	2,800	2,822	70,900	2,822
2023-03-08	2,744	2,805	2,744	2,805	110,600	2,805
2023-03-07	2,719	2,751	2,696	2,744	97,000	2,744
2023-03-06	2,721	2,745	2,695	2,710	91,800	2,710
2023-03-03	2,713	2,733	2,698	2,700	99,400	2,700
2023-03-02	2,671	2,719	2,661	2,713	107,400	2,713
2023-03-01	2,649	2,686	2,635	2,651	74,300	2,651
2023-02-28	2,687	2,704	2,640	2,654	174,500	2,654
2023-02-27	2,661	2,710	2,659	2,710	77,800	2,710
2023-02-24	2,642	2,664	2,639	2,661	53,800	2,661
2023-02-22	2,634	2,664	2,627	2,648	50,900	2,648
2023-02-21	2,610	2,641	2,607	2,629	21,200	2,629
2023-02-20	2,589	2,606	2,577	2,606	55,500	2,606
2023-02-17	2,572	2,592	2,569	2,588	22,500	2,588
2023-02-16	2,621	2,621	2,545	2,568	36,000	2,568
2023-02-15	2,645	2,655	2,609	2,621	26,800	2,621
2023-02-14	2,615	2,647	2,615	2,633	54,500	2,633
2023-02-13	2,593	2,610	2,574	2,585	31,800	2,585
2023-02-10	2,584	2,622	2,580	2,616	88,300	2,616
2023-02-09	2,488	2,637	2,488	2,627	165,700	2,627
2023-02-08	2,477	2,479	2,446	2,453	26,100	2,453
2023-02-07	2,460	2,496	2,456	2,480	18,400	2,480
2023-02-06	2,424	2,452	2,423	2,452	25,500	2,452
2023-02-03	2,458	2,463	2,421	2,424	21,200	2,424
2023-02-02	2,483	2,483	2,459	2,466	14,000	2,466
2023-02-01	2,535	2,535	2,473	2,474	41,900	2,474
2023-01-31	2,514	2,530	2,498	2,513	36,600	2,513
2023-01-30	2,462	2,519	2,462	2,514	45,500	2,514
2023-01-27	2,465	2,465	2,365	2,462	44,100	2,462
2023-01-26	2,495	2,495	2,476	2,481	13,900	2,481
2023-01-25	2,463	2,483	2,453	2,474	23,400	2,474
2023-01-24	2,448	2,476	2,438	2,466	21,200	2,466
2023-01-23	2,425	2,442	2,417	2,437	27,500	2,437
2023-01-20	2,388	2,418	2,378	2,409	51,100	2,409
2023-01-19	2,353	2,385	2,353	2,369	16,400	2,369
2023-01-18	2,346	2,367	2,332	2,353	28,000	2,353
2023-01-17	2,327	2,360	2,319	2,360	24,200	2,360
2023-01-16	2,328	2,331	2,303	2,316	25,000	2,316
2023-01-13	2,312	2,333	2,312	2,331	28,200	2,331
2023-01-12	2,330	2,340	2,296	2,308	23,500	2,308
2023-01-11	2,307	2,334	2,307	2,325	28,500	2,325
2023-01-10	2,347	2,359	2,302	2,302	38,100	2,302
2023-01-06	2,379	2,379	2,346	2,346	37,700	2,346
2023-01-05	2,337	2,349	2,319	2,343	35,100	2,343
2023-01-04	2,373	2,374	2,323	2,323	72,900	2,323

分割・併合履歴： [2016-09-28]1株→0.1株