1885 東亜建設工業(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-252,4202,4202,3812,40064,5002,400
2022-05-242,4502,4612,3842,412146,6002,412
2022-05-232,5122,5472,4962,500101,6002,500
2022-05-202,5122,5472,4952,528128,5002,528
2022-05-192,4472,5292,4192,521131,4002,521
2022-05-182,4652,5112,4462,494145,4002,494
2022-05-172,5812,5812,4482,450154,7002,450
2022-05-162,7822,7822,5262,531170,3002,531
2022-05-132,7902,8072,7722,78287,3002,782
2022-05-122,7942,8182,7702,79076,9002,790
2022-05-112,8442,8612,8082,80874,9002,808
2022-05-102,8072,8782,8072,857100,9002,857
2022-05-092,8262,8592,8142,82659,9002,826
2022-05-062,8002,8502,7992,84569,6002,845
2022-05-022,8372,8922,8032,82872,2002,828
2022-04-282,7322,8502,7322,846122,7002,846
2022-04-272,7482,7632,7132,729120,3002,729
2022-04-262,7502,8042,7462,79175,5002,791
2022-04-252,7682,8012,7402,750132,7002,750
2022-04-222,8602,8782,8072,818119,2002,818
2022-04-212,9202,9492,9062,910169,3002,910
2022-04-202,8952,9412,8952,919208,2002,919
2022-04-192,9052,9162,8512,876150,8002,876
2022-04-182,9092,9722,8982,903205,6002,903
2022-04-152,8662,9262,8632,921136,3002,921
2022-04-142,8242,8882,8152,881114,0002,881
2022-04-132,8452,8452,7582,822207,7002,822
2022-04-122,8542,9092,8182,852220,1002,852
2022-04-112,8132,8822,8112,835176,7002,835
2022-04-082,7712,8142,7602,805162,0002,805
2022-04-072,7462,7842,7262,771120,7002,771
2022-04-062,7252,7752,7172,762126,3002,762
2022-04-052,6902,7422,6902,725136,1002,725
2022-04-042,5952,6862,5952,678111,6002,678
2022-04-012,5042,6032,4982,59596,0002,595
2022-03-312,5062,5152,4852,49558,6002,495
2022-03-302,5402,5402,4682,507100,1002,507
2022-03-292,5852,5952,5472,58072,7002,580
2022-03-282,6262,6272,5882,59761,1002,597
2022-03-252,6332,6662,6242,625139,9002,625
2022-03-242,6002,6332,5822,63058,1002,630
2022-03-232,5912,6362,5732,62962,0002,629
2022-03-222,5822,6022,5702,58180,6002,581
2022-03-182,5342,5542,5252,553109,3002,553
2022-03-172,5652,5742,5362,54082,9002,540
2022-03-162,5382,5602,5192,54858,2002,548
2022-03-152,5532,5902,5362,544117,6002,544
2022-03-142,5552,5552,5192,53883,1002,538
2022-03-112,5342,5722,5212,54362,5002,543
2022-03-102,5022,5592,5022,54056,3002,540
2022-03-092,4632,5142,4632,49954,4002,499
2022-03-082,5232,5332,4502,46370,1002,463
2022-03-072,5442,5642,5242,55741,3002,557
2022-03-042,5492,5702,5372,56347,3002,563
2022-03-032,5372,5862,5372,55633,9002,556
2022-03-022,5472,5522,4992,52676,8002,526
2022-03-012,5822,6042,5672,57035,9002,570
2022-02-282,5402,5902,5402,58249,4002,582
2022-02-252,5252,5562,5052,54060,6002,540
2022-02-242,5892,5892,5052,52593,2002,525
2022-02-222,6232,6542,5902,60361,7002,603
2022-02-212,6402,6782,6292,67342,6002,673
2022-02-182,6432,6822,6342,67548,9002,675
2022-02-172,6732,6862,6412,67054,3002,670
2022-02-162,6912,7312,6462,693109,1002,693
2022-02-152,6072,6852,5942,667121,5002,667
2022-02-142,6002,6132,5802,60788,0002,607
2022-02-102,6002,6272,5562,623149,2002,623
2022-02-092,5802,6222,5412,590323,2002,590
2022-02-082,4362,4452,4172,43728,8002,437
2022-02-072,4002,4342,3922,42934,2002,429
2022-02-042,4242,4282,4062,41218,6002,412
2022-02-032,4002,4312,3972,41716,0002,417
2022-02-022,4242,4282,4012,41420,1002,414
2022-02-012,4032,4252,3992,40915,6002,409
2022-01-312,4192,4322,3982,41619,9002,416
2022-01-282,3952,4162,3922,40025,4002,400
2022-01-272,4182,4252,3502,37234,9002,372
2022-01-262,4272,4272,3942,40319,9002,403
2022-01-252,4482,4482,3882,40423,4002,404
2022-01-242,4102,4402,3852,42230,5002,422
2022-01-212,3732,4152,3592,41030,9002,410
2022-01-202,3702,4002,3622,36946,2002,369
2022-01-192,3732,4002,3592,35945,5002,359
2022-01-182,3702,4052,3602,38439,4002,384
2022-01-172,3482,3662,3402,36018,7002,360
2022-01-142,3862,3862,3242,33836,2002,338
2022-01-132,3902,4122,3792,37918,4002,379
2022-01-122,3902,4232,3722,38771,2002,387
2022-01-112,3942,3952,3432,38938,4002,389
2022-01-072,4002,4182,3772,39424,3002,394
2022-01-062,4022,4192,3932,39330,6002,393
2022-01-052,4232,4592,4082,41933,1002,419
2022-01-042,4232,4562,4012,41229,8002,412

分割・併合履歴 : [2016-09-28]1株→0.1株