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
2023-06-083,1553,1803,0803,09573,0003,095
2023-06-073,1453,1953,1403,14085,0003,140
2023-06-063,1103,1453,1003,14047,0003,140
2023-06-053,1603,1653,1153,12553,8003,125
2023-06-023,1003,1553,1003,12073,8003,120
2023-06-013,0703,1353,0703,09051,7003,090
2023-05-313,1003,1053,0653,06574,7003,065
2023-05-303,0903,1153,0803,10553,6003,105
2023-05-293,1453,1653,0903,10045,6003,100
2023-05-263,1403,1753,1303,13554,3003,135
2023-05-253,0303,1303,0303,12053,3003,120
2023-05-243,0853,1203,0503,08569,3003,085
2023-05-233,0303,1103,0203,085140,9003,085
2023-05-223,1803,1803,0853,085114,9003,085
2023-05-193,0953,2103,0703,185152,2003,185
2023-05-183,2553,2553,0903,120225,7003,120
2023-05-173,3503,3803,2703,270126,1003,270
2023-05-163,3703,3803,3003,355111,9003,355
2023-05-153,2353,3453,2203,340318,4003,340
2023-05-123,0203,0302,9823,01549,6003,015
2023-05-113,0153,0603,0103,02038,7003,020
2023-05-103,0403,0603,0153,02044,6003,020
2023-05-093,0003,0352,9993,02044,9003,020
2023-05-082,9573,0052,9522,99950,7002,999
2023-05-022,9803,0052,9132,95775,3002,957
2023-05-012,9682,9852,9502,97130,8002,971
2023-04-282,8852,9502,8852,94565,9002,945
2023-04-272,8332,8602,8292,85943,5002,859
2023-04-262,8352,8402,8132,83558,6002,835
2023-04-252,8502,8722,8312,83542,2002,835
2023-04-242,8242,8362,8102,82940,3002,829
2023-04-212,8272,8402,8042,80745,8002,807
2023-04-202,8032,8352,8012,81949,3002,819
2023-04-192,8282,8302,8042,81541,6002,815
2023-04-182,8402,8602,8292,84449,8002,844
2023-04-172,8302,8602,8202,83426,4002,834
2023-04-142,8002,8332,8002,82738,0002,827
2023-04-132,8322,8462,8042,80751,6002,807
2023-04-122,7942,8382,7852,83272,3002,832
2023-04-112,7732,7972,7692,79445,5002,794
2023-04-102,7182,7582,7172,74051,3002,740
2023-04-072,6832,7262,6782,71837,1002,718
2023-04-062,6802,7072,6712,68372,9002,683
2023-04-052,7502,7682,6802,68860,5002,688
2023-04-042,7312,7842,7182,78260,3002,782
2023-04-032,6852,7312,6662,72864,9002,728
2023-03-312,6202,6642,6122,65457,7002,654
2023-03-302,5902,6222,5642,60569,1002,605
2023-03-292,6582,7002,6422,695148,8002,695
2023-03-282,6572,6722,6322,63341,0002,633
2023-03-272,6902,6902,6442,64555,3002,645
2023-03-242,6942,6942,6652,69161,0002,691
2023-03-232,6902,7062,6712,69454,9002,694
2023-03-222,7562,7762,7252,73274,0002,732
2023-03-202,7262,7422,6952,71088,9002,710
2023-03-172,7572,7862,7502,76069,2002,760
2023-03-162,7392,7692,6952,760146,4002,760
2023-03-152,7542,8052,7542,777256,0002,777
2023-03-142,7712,7822,7232,740181,9002,740
2023-03-132,7982,8192,7462,787100,4002,787
2023-03-102,8002,8242,7782,79778,8002,797
2023-03-092,8052,8562,8002,82270,9002,822
2023-03-082,7442,8052,7442,805110,6002,805
2023-03-072,7192,7512,6962,74497,0002,744
2023-03-062,7212,7452,6952,71091,8002,710
2023-03-032,7132,7332,6982,70099,4002,700
2023-03-022,6712,7192,6612,713107,4002,713
2023-03-012,6492,6862,6352,65174,3002,651
2023-02-282,6872,7042,6402,654174,5002,654
2023-02-272,6612,7102,6592,71077,8002,710
2023-02-242,6422,6642,6392,66153,8002,661
2023-02-222,6342,6642,6272,64850,9002,648
2023-02-212,6102,6412,6072,62921,2002,629
2023-02-202,5892,6062,5772,60655,5002,606
2023-02-172,5722,5922,5692,58822,5002,588
2023-02-162,6212,6212,5452,56836,0002,568
2023-02-152,6452,6552,6092,62126,8002,621
2023-02-142,6152,6472,6152,63354,5002,633
2023-02-132,5932,6102,5742,58531,8002,585
2023-02-102,5842,6222,5802,61688,3002,616
2023-02-092,4882,6372,4882,627165,7002,627
2023-02-082,4772,4792,4462,45326,1002,453
2023-02-072,4602,4962,4562,48018,4002,480
2023-02-062,4242,4522,4232,45225,5002,452
2023-02-032,4582,4632,4212,42421,2002,424
2023-02-022,4832,4832,4592,46614,0002,466
2023-02-012,5352,5352,4732,47441,9002,474
2023-01-312,5142,5302,4982,51336,6002,513
2023-01-302,4622,5192,4622,51445,5002,514
2023-01-272,4652,4652,3652,46244,1002,462
2023-01-262,4952,4952,4762,48113,9002,481
2023-01-252,4632,4832,4532,47423,4002,474
2023-01-242,4482,4762,4382,46621,2002,466
2023-01-232,4252,4422,4172,43727,5002,437
2023-01-202,3882,4182,3782,40951,1002,409
2023-01-192,3532,3852,3532,36916,4002,369
2023-01-182,3462,3672,3322,35328,0002,353
2023-01-172,3272,3602,3192,36024,2002,360
2023-01-162,3282,3312,3032,31625,0002,316
2023-01-132,3122,3332,3122,33128,2002,331
2023-01-122,3302,3402,2962,30823,5002,308
2023-01-112,3072,3342,3072,32528,5002,325
2023-01-102,3472,3592,3022,30238,1002,302
2023-01-062,3792,3792,3462,34637,7002,346
2023-01-052,3372,3492,3192,34335,1002,343
2023-01-042,3732,3742,3232,32372,9002,323

分割・併合履歴 : [2016-09-28]1株→0.1株