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
2023-12-013,5903,6203,5653,61553,8003,615
2023-11-303,5303,5803,5303,57570,6003,575
2023-11-293,5803,6003,5353,53533,9003,535
2023-11-283,6553,6703,5703,59574,5003,595
2023-11-273,6003,6903,6003,65568,2003,655
2023-11-243,6203,6203,5153,58065,4003,580
2023-11-223,6203,6653,5753,57545,0003,575
2023-11-213,6903,7003,5803,62053,2003,620
2023-11-203,8053,8053,6903,69093,4003,690
2023-11-173,7003,8403,7003,815163,7003,815
2023-11-163,7253,7303,6453,69075,8003,690
2023-11-153,7003,7653,6653,74591,4003,745
2023-11-143,7253,7453,6803,68071,8003,680
2023-11-133,6603,7453,6253,725161,9003,725
2023-11-103,5153,5453,4753,54045,0003,540
2023-11-093,4253,5103,4203,48575,2003,485
2023-11-083,5803,5853,3453,415101,4003,415
2023-11-073,6753,7303,6153,62557,3003,625
2023-11-063,7103,7153,6503,68099,9003,680
2023-11-023,7353,7503,6503,66574,4003,665
2023-11-013,7853,8153,7403,74080,2003,740
2023-10-313,6703,7553,6603,750116,0003,750
2023-10-303,7353,7503,6303,660251,4003,660
2023-10-273,6403,7253,6403,725123,3003,725
2023-10-263,6203,6653,5803,63561,9003,635
2023-10-253,6303,6953,6053,640105,1003,640
2023-10-243,6103,6503,5453,62077,0003,620
2023-10-233,6103,6253,5803,59570,1003,595
2023-10-203,5903,6403,5803,61071,1003,610
2023-10-193,5803,6103,5553,59044,4003,590
2023-10-183,6003,6053,5503,59036,2003,590
2023-10-173,5753,6253,5503,56548,4003,565
2023-10-163,5703,6153,5303,55558,5003,555
2023-10-133,6403,6503,5753,59063,9003,590
2023-10-123,6653,6753,6403,65554,5003,655
2023-10-113,7003,7003,6553,66065,1003,660
2023-10-103,6353,7053,6353,70593,4003,705
2023-10-063,5953,6953,5953,61594,8003,615
2023-10-053,5203,6203,5203,580164,0003,580
2023-10-043,5603,6053,5203,540165,8003,540
2023-10-033,7753,7903,6703,67553,7003,675
2023-10-023,7903,8603,7703,77563,3003,775
2023-09-293,8153,8503,7553,75562,1003,755
2023-09-283,7503,8103,7503,77544,2003,775
2023-09-273,7053,7503,6403,75058,0003,750
2023-09-263,8253,8253,7253,72550,1003,725
2023-09-253,8103,8353,7803,82556,5003,825
2023-09-223,7503,8203,7503,80586,6003,805
2023-09-213,7603,8603,7603,800115,7003,800
2023-09-203,8203,8253,7553,75577,6003,755
2023-09-193,7453,8153,7403,81584,4003,815
2023-09-153,7303,7703,7303,74581,1003,745
2023-09-143,6503,7153,6503,70560,0003,705
2023-09-133,6903,6953,6353,64532,4003,645
2023-09-123,6453,6953,6403,69048,7003,690
2023-09-113,6603,6953,6253,63044,9003,630
2023-09-083,6953,7203,6553,66562,3003,665
2023-09-073,6153,7053,6053,69564,7003,695
2023-09-063,6653,6953,6453,65553,0003,655
2023-09-053,6953,7453,6553,67574,2003,675
2023-09-043,6703,6953,6403,69554,1003,695
2023-09-013,6003,6703,5903,67099,6003,670
2023-08-313,5553,6203,5553,60582,0003,605
2023-08-303,6003,6003,5553,55556,4003,555
2023-08-293,5703,6003,5503,60071,3003,600
2023-08-283,4803,5653,4803,56565,1003,565
2023-08-253,4903,5153,4703,47550,3003,475
2023-08-243,5103,5503,4753,53085,3003,530
2023-08-233,5103,5603,4853,51079,1003,510
2023-08-223,4653,5203,4453,52084,2003,520
2023-08-213,4003,4803,3903,465104,6003,465
2023-08-183,4653,4653,3653,38563,1003,385
2023-08-173,4953,5353,3903,485145,8003,485
2023-08-163,4803,5203,4653,490121,1003,490
2023-08-153,4453,5253,4403,485100,9003,485
2023-08-143,5003,5503,4053,430172,6003,430
2023-08-103,3403,5053,3253,475313,5003,475
2023-08-093,1653,1753,0753,10083,3003,100
2023-08-083,1853,2203,1503,16071,0003,160
2023-08-073,2353,2503,1803,18580,5003,185
2023-08-043,2153,2403,2003,23538,2003,235
2023-08-033,2703,2703,2153,22043,8003,220
2023-08-023,2453,3303,2203,27591,5003,275
2023-08-013,2453,2553,2253,24540,7003,245
2023-07-313,2003,2553,2003,24572,2003,245
2023-07-283,1553,1853,1353,18582,8003,185
2023-07-273,1653,1703,1453,17049,4003,170
2023-07-263,1453,1653,1153,16560,6003,165
2023-07-253,1553,1853,1403,14587,9003,145
2023-07-243,1203,1353,1003,13567,2003,135
2023-07-213,1003,1053,0903,10567,8003,105
2023-07-203,1353,1503,0903,09060,6003,090
2023-07-193,1203,1303,1003,13049,8003,130
2023-07-183,1003,1303,0953,11051,7003,110
2023-07-143,1003,1103,0703,10041,3003,100
2023-07-133,0553,0953,0553,09045,6003,090
2023-07-123,1053,1053,0403,05053,5003,050
2023-07-113,1003,1203,0803,09042,1003,090
2023-07-103,0903,1353,0853,10081,1003,100
2023-07-073,0703,1153,0553,08086,3003,080
2023-07-063,0853,1053,0653,07057,0003,070
2023-07-053,0503,1053,0403,09560,6003,095
2023-07-043,0753,1053,0653,06563,4003,065
2023-07-033,1353,1503,0953,100158,6003,100
2023-06-303,0703,1103,0703,11062,9003,110
2023-06-293,1253,1303,0603,06554,6003,065
2023-06-283,1003,1203,0803,12049,7003,120
2023-06-273,0803,1003,0653,08550,0003,085
2023-06-263,0903,1153,0503,05547,2003,055
2023-06-233,1503,1553,0903,100103,4003,100
2023-06-223,1153,1603,1003,145104,3003,145
2023-06-213,1103,1453,1003,10574,5003,105
2023-06-203,0803,1053,0803,09546,9003,095
2023-06-193,1003,1203,0803,10064,3003,100
2023-06-163,0503,0902,9943,090143,5003,090
2023-06-153,1603,1603,0253,030117,2003,030
2023-06-143,1503,1603,0753,160112,6003,160
2023-06-133,1653,1853,1203,14073,0003,140
2023-06-123,1053,1603,1003,16068,1003,160
2023-06-093,1153,1303,0753,105130,7003,105
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