1885 東亜建設工業(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-272,0202,0482,0132,029111,0002,029
2020-11-261,9822,0091,9741,99676,4001,996
2020-11-252,0152,0191,9571,957109,4001,957
2020-11-242,0382,0432,0002,00099,0002,000
2020-11-201,9782,0021,9751,99877,5001,998
2020-11-191,9942,0141,9671,992126,3001,992
2020-11-182,0312,0362,0002,00089,7002,000
2020-11-172,0582,0581,9962,01994,8002,019
2020-11-161,9842,0471,9602,036141,9002,036
2020-11-132,0012,0011,9351,953137,2001,953
2020-11-121,9672,0271,9072,023214,5002,023
2020-11-112,0572,0741,9822,017195,0002,017
2020-11-102,0452,0532,0192,043157,6002,043
2020-11-092,0242,0452,0162,027166,4002,027
2020-11-061,9772,0291,9772,003184,3002,003
2020-11-051,9312,0071,9251,986185,0001,986
2020-11-041,9241,9441,9031,930116,2001,930
2020-11-021,8601,9061,8601,888131,3001,888
2020-10-301,8581,8751,8431,857194,1001,857
2020-10-291,8551,8911,8481,86298,5001,862
2020-10-281,8561,8901,8481,87988,0001,879
2020-10-271,8451,8721,8291,87190,9001,871
2020-10-261,8821,8941,8561,86376,6001,863
2020-10-231,8701,9121,8631,88791,2001,887
2020-10-221,8561,8621,8351,85179,3001,851
2020-10-211,8311,8571,8261,85166,4001,851
2020-10-201,8351,8421,8191,83178,6001,831
2020-10-191,8291,8371,8221,83154,7001,831
2020-10-161,8251,8451,8201,82959,5001,829
2020-10-151,8201,8361,8081,83172,6001,831
2020-10-141,8301,8471,8181,827130,2001,827
2020-10-131,8151,8401,8031,839114,3001,839
2020-10-121,8401,8481,7961,81291,9001,812
2020-10-091,7981,8171,7831,811121,7001,811
2020-10-081,7711,8111,7631,799103,9001,799
2020-10-071,7671,7821,7541,763103,4001,763
2020-10-061,7301,8011,7221,790121,6001,790
2020-10-051,6871,7411,6871,71678,4001,716
2020-10-021,6771,7101,6701,674107,9001,674
2020-09-301,7151,7151,6811,68174,8001,681
2020-09-291,6911,7211,6851,715101,0001,715
2020-09-281,6801,6861,6701,686163,7001,686
2020-09-251,6651,6791,6581,66494,2001,664
2020-09-241,6591,6661,6481,65468,7001,654
2020-09-231,6561,6761,6401,67188,9001,671
2020-09-181,6781,6861,6641,672112,8001,672
2020-09-171,6601,6721,6531,66525,8001,665
2020-09-161,6661,6861,6581,66046,8001,660
2020-09-151,6441,6581,6291,65726,4001,657
2020-09-141,6381,6471,6311,64543,4001,645
2020-09-111,6281,6361,6151,62252,3001,622
2020-09-101,6161,6401,6161,62646,9001,626
2020-09-091,5981,6171,5821,61648,0001,616
2020-09-081,6071,6151,5911,61274,8001,612
2020-09-071,5991,6191,5951,61239,8001,612
2020-09-041,5801,6101,5741,59839,7001,598
2020-09-031,6171,6191,5901,60446,8001,604
2020-09-021,5931,6001,5851,59828,2001,598
2020-09-011,5901,6071,5791,59370,8001,593
2020-08-311,5701,6421,5701,61068,3001,610
2020-08-281,5761,6091,5561,56749,7001,567
2020-08-271,5691,5761,5531,57622,6001,576
2020-08-261,5801,5801,5531,57421,6001,574
2020-08-251,5741,5871,5561,58042,2001,580
2020-08-241,5591,5601,5361,55035,2001,550
2020-08-211,5741,5741,5391,56048,6001,560
2020-08-201,5591,5631,5461,55437,1001,554
2020-08-191,5741,5871,5581,57025,2001,570
2020-08-181,5541,5941,5371,58346,1001,583
2020-08-171,6021,6021,5531,55925,3001,559
2020-08-141,6021,6081,5881,59027,8001,590
2020-08-131,6371,6371,5931,60368,5001,603
2020-08-121,5831,6351,5831,60772,2001,607
2020-08-111,5641,6471,5601,608145,3001,608
2020-08-071,5131,5211,5011,50962,7001,509
2020-08-061,5041,5281,5041,52249,8001,522
2020-08-051,5511,5511,5171,53134,2001,531
2020-08-041,5701,5911,5381,55456,9001,554
2020-08-031,5361,5561,4921,53950,9001,539
2020-07-311,5941,5941,5331,53769,9001,537
2020-07-301,5751,6341,5701,60994,8001,609
2020-07-291,5591,5731,5401,57333,1001,573
2020-07-281,5621,5751,5531,55926,9001,559
2020-07-271,5951,5951,5501,58556,2001,585
2020-07-221,6101,6101,5481,54941,1001,549
2020-07-211,5881,5941,5351,58758,8001,587
2020-07-201,5641,5721,5311,57251,3001,572
2020-07-171,5541,5571,5331,55733,1001,557
2020-07-161,5721,5721,5411,54532,7001,545
2020-07-151,5581,5721,5391,55328,6001,553
2020-07-141,5451,5491,5281,54327,3001,543
2020-07-131,5281,5511,5211,54548,3001,545
2020-07-101,5081,5241,5021,50972,5001,509
2020-07-091,5531,5541,5161,52247,1001,522
2020-07-081,5641,5851,5531,55352,2001,553
2020-07-071,5991,5991,5491,56439,3001,564
2020-07-061,5401,5891,5381,58651,9001,586
2020-07-031,5591,5591,5111,53836,0001,538
2020-07-021,5271,5591,5201,53147,6001,531
2020-07-011,5811,5811,5161,52244,4001,522
2020-06-301,5801,5821,5421,557148,4001,557
2020-06-291,5351,5351,5101,52052,7001,520
2020-06-261,5351,5581,5091,54165,8001,541
2020-06-251,5051,5271,5021,51539,7001,515
2020-06-241,5801,5801,5301,53161,8001,531
2020-06-231,6111,6301,5891,590138,6001,590
2020-06-221,5801,5971,5581,58661,7001,586
2020-06-191,5741,5891,5431,58066,4001,580
2020-06-181,5491,5841,5401,58040,5001,580
2020-06-171,5641,5941,5641,57778,5001,577
2020-06-161,5101,5641,5041,558176,0001,558
2020-06-151,5581,5581,4601,46078,4001,460
2020-06-121,5031,5311,4841,526140,9001,526
2020-06-111,6001,6021,5671,56862,7001,568
2020-06-101,6001,6131,5891,60141,7001,601
2020-06-091,6161,6341,5951,61978,3001,619
2020-06-081,6001,6121,5761,61063,7001,610
2020-06-051,5761,5821,5521,57846,8001,578
2020-06-041,6001,6001,5651,58344,9001,583
2020-06-031,6051,6221,5671,57981,0001,579
2020-06-021,6301,6351,5811,598120,1001,598
2020-06-011,6451,6551,6191,64057,5001,640
2020-05-291,6751,6981,6411,645139,6001,645
2020-05-281,6901,7341,6551,686125,1001,686
2020-05-271,6201,6781,6001,659109,4001,659
2020-05-261,5771,6411,5771,638110,2001,638
2020-05-251,5901,5901,5521,57546,6001,575
2020-05-221,5891,5891,5491,55051,4001,550
2020-05-211,6001,6041,5761,58954,9001,589
2020-05-201,5441,5961,5361,596108,6001,596
2020-05-191,5551,5691,5271,536100,4001,536
2020-05-181,4831,5281,4831,52667,9001,526
2020-05-151,4971,5261,4341,475142,2001,475
2020-05-141,4821,4851,4371,43754,7001,437
2020-05-131,4561,5021,4511,48755,9001,487
2020-05-121,4851,4851,4581,48236,1001,482
2020-05-111,4501,4711,4441,47045,8001,470
2020-05-081,4051,4381,3981,43576,0001,435
2020-05-071,3931,4051,3791,40060,7001,400
2020-05-011,4261,4261,3871,39859,6001,398
2020-04-301,4001,4341,3871,428101,9001,428
2020-04-281,3841,3861,3581,38247,4001,382
2020-04-271,3401,3691,3401,36538,6001,365
2020-04-241,3451,3461,3151,34543,3001,345
2020-04-231,2901,3321,2851,33171,2001,331
2020-04-221,2691,2901,2511,29092,9001,290
2020-04-211,2951,3031,2771,30377,0001,303
2020-04-201,3591,3591,3231,32572,3001,325
2020-04-171,3541,3791,3321,36053,9001,360
2020-04-161,3191,3451,3131,34451,3001,344
2020-04-151,4001,4001,3301,33791,0001,337
2020-04-141,3501,3871,3481,37961,9001,379
2020-04-131,4381,4381,3751,37586,4001,375
2020-04-101,4051,4431,3791,43977,4001,439
2020-04-091,3721,3881,3501,38585,0001,385
2020-04-081,3401,3661,3261,35498,2001,354
2020-04-071,3221,3571,3041,346117,6001,346
2020-04-061,2861,3311,2551,317132,6001,317
2020-04-031,3231,3301,2611,293173,4001,293
2020-04-021,3441,3761,3181,32085,5001,320
2020-04-011,4141,4361,3651,380100,7001,380
2020-03-311,4521,4871,4141,44481,6001,444
2020-03-301,4061,4451,3701,442123,9001,442
2020-03-271,4931,5131,4441,499172,6001,499
2020-03-261,4021,4531,3501,43986,1001,439
2020-03-251,4611,4661,4061,45091,4001,450
2020-03-241,3641,3971,3211,397116,6001,397
2020-03-231,2871,3441,2531,334196,0001,334
2020-03-191,3001,3441,2331,287261,6001,287
2020-03-181,2761,3471,2601,303141,0001,303
2020-03-171,2111,3151,1921,274327,6001,274
2020-03-161,3001,3171,2531,258143,8001,258
2020-03-131,2501,2971,2011,265234,0001,265
2020-03-121,3521,3821,3021,331222,6001,331
2020-03-111,4261,4511,3961,396212,9001,396
2020-03-101,3351,4461,3321,439212,2001,439
2020-03-091,4781,4931,4111,425230,9001,425
2020-03-061,5741,5871,5251,544200,1001,544
2020-03-051,6461,6461,6041,608119,3001,608
2020-03-041,5641,6191,5631,607175,9001,607
2020-03-031,6951,6951,6011,602190,1001,602
2020-03-021,5331,6451,5331,615187,0001,615
2020-02-281,6001,6191,5541,579248,9001,579
2020-02-271,6631,6701,6471,653178,1001,653
2020-02-261,6561,7121,6501,694177,6001,694
2020-02-251,6631,6961,6581,684168,3001,684
2020-02-211,7741,7821,7501,750107,4001,750
2020-02-201,7981,8051,7631,765122,6001,765
2020-02-191,7891,8021,7811,785112,1001,785
2020-02-181,7771,7941,7491,770182,6001,770
2020-02-171,8111,8111,7741,791164,6001,791
2020-02-141,8001,8371,7901,834186,7001,834
2020-02-131,8001,8531,7991,814218,0001,814
2020-02-121,8611,8721,7961,798313,2001,798
2020-02-101,8111,8931,8011,851481,6001,851
2020-02-071,7441,7641,7281,754199,8001,754
2020-02-061,7171,7401,6991,731275,3001,731
2020-02-051,6271,6571,6241,650127,5001,650
2020-02-041,5821,6051,5621,603100,0001,603
2020-02-031,5451,5831,5401,57687,7001,576
2020-01-311,6111,6111,5801,58168,2001,581
2020-01-301,6011,6171,5671,577128,4001,577
2020-01-291,6311,6371,6031,61469,4001,614
2020-01-281,6051,6241,5901,619161,6001,619
2020-01-271,6541,6541,6211,636138,4001,636
2020-01-241,6911,6951,6681,68286,3001,682
2020-01-231,7001,7001,6681,696121,1001,696
2020-01-221,6951,7071,6851,701126,4001,701
2020-01-211,7121,7131,6881,695158,2001,695
2020-01-201,7091,7191,6981,700117,5001,700
2020-01-171,6731,7171,6731,700203,1001,700
2020-01-161,6731,6881,6641,673129,6001,673
2020-01-151,6441,6751,6441,669141,6001,669
2020-01-141,6651,6711,6431,655175,7001,655
2020-01-101,6661,6781,6511,660120,3001,660
2020-01-091,6711,7111,6571,662197,1001,662
2020-01-081,6481,6631,6211,644234,3001,644
2020-01-071,6501,6681,6391,655131,2001,655
2020-01-061,6201,6501,6071,643226,1001,643

分割・併合履歴 : [2016-09-28]1株→0.1株