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 |
|---|---|---|---|---|---|---|
| 2024-04-19 | 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
