1885 東亜建設工業(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-212,4772,4832,4522,45347,4002,453
2021-10-202,5132,5152,4782,47847,1002,478
2021-10-192,5152,5172,4792,49136,1002,491
2021-10-182,4742,5072,4712,50773,3002,507
2021-10-152,4632,4872,4562,48546,7002,485
2021-10-142,4502,4662,4372,46527,3002,465
2021-10-132,4672,4782,4482,46040,3002,460
2021-10-122,4522,4692,4452,46734,0002,467
2021-10-112,4342,4722,4262,472107,8002,472
2021-10-082,4672,4672,4332,45473,3002,454
2021-10-072,4602,4752,4412,44151,8002,441
2021-10-062,4662,4672,4392,45572,2002,455
2021-10-052,4352,4852,4282,45842,1002,458
2021-10-042,4742,4802,4512,46665,7002,466
2021-10-012,4502,4572,4022,42657,4002,426
2021-09-302,5002,5102,4622,46539,4002,465
2021-09-292,4312,4762,4302,47466,2002,474
2021-09-282,4502,4802,4412,47766,3002,477
2021-09-272,4452,4622,4352,45079,3002,450
2021-09-242,4852,4892,4472,45263,3002,452
2021-09-222,4532,4542,4162,41970,3002,419
2021-09-212,4682,4682,4202,43778,2002,437
2021-09-172,4652,4822,4482,46976,3002,469
2021-09-162,4772,4862,4492,46959,9002,469
2021-09-152,4692,4822,4422,46257,6002,462
2021-09-142,4662,5142,4562,51462,9002,514
2021-09-132,4182,4642,4082,46483,1002,464
2021-09-102,4352,4432,4052,418101,9002,418
2021-09-092,4512,5002,4352,44791,1002,447
2021-09-082,3862,4712,3862,451136,2002,451
2021-09-072,3282,3772,3282,36076,5002,360
2021-09-062,3072,3342,2992,32374,0002,323
2021-09-032,2842,3162,2562,305132,1002,305
2021-09-022,2852,2922,2502,26760,9002,267
2021-09-012,3022,3182,2772,28966,8002,289
2021-08-312,3002,3302,2912,30557,7002,305
2021-08-302,2772,3212,2712,31348,9002,313
2021-08-272,2702,2822,2352,27045,0002,270
2021-08-262,2872,3002,2782,28331,9002,283
2021-08-252,3232,3302,2732,28442,0002,284
2021-08-242,2792,3192,2792,30049,4002,300
2021-08-232,2872,3142,2742,27437,3002,274
2021-08-202,2752,3052,2582,26469,8002,264
2021-08-192,2802,3012,2742,27779,8002,277
2021-08-182,2872,3312,2872,31460,9002,314
2021-08-172,2902,3152,2822,29470,0002,294
2021-08-162,3212,3212,2602,29067,6002,290
2021-08-132,3322,3362,3112,33141,6002,331
2021-08-122,3612,3682,3322,34640,8002,346
2021-08-112,4072,4072,3552,35741,4002,357
2021-08-102,4052,4752,4042,404141,5002,404
2021-08-062,3662,4102,3412,355124,0002,355
2021-08-052,4262,4402,3882,39085,7002,390
2021-08-042,4862,4862,4432,44531,5002,445
2021-08-032,4802,4882,4542,48829,9002,488
2021-08-022,4922,5112,4882,49644,1002,496
2021-07-302,4692,4892,4592,46142,0002,461
2021-07-292,4872,4872,4622,47934,3002,479
2021-07-282,4742,5002,4732,48829,8002,488
2021-07-272,5052,5102,4942,49952,6002,499
2021-07-262,5052,5052,4722,49437,2002,494
2021-07-212,4772,4772,4572,45862,2002,458
2021-07-202,4492,4652,4352,44468,2002,444
2021-07-192,4722,4742,4492,46851,9002,468
2021-07-162,4702,5012,4702,49132,2002,491
2021-07-152,4852,5062,4762,49041,3002,490
2021-07-142,5102,5122,4972,49744,4002,497
2021-07-132,5022,5192,4952,51947,9002,519
2021-07-122,5072,5182,4922,49751,8002,497
2021-07-092,4492,4772,4372,47499,4002,474
2021-07-082,4982,5182,4792,48150,9002,481
2021-07-072,5042,5202,4942,49830,1002,498
2021-07-062,5082,5302,5042,52040,4002,520
2021-07-052,5002,5192,4882,50219,3002,502
2021-07-022,4802,5112,4782,50736,9002,507
2021-07-012,4782,4912,4642,47877,2002,478
2021-06-302,4532,4802,4482,46249,4002,462
2021-06-292,4992,4992,4492,45276,5002,452
2021-06-282,5062,5102,4782,49326,8002,493
2021-06-252,5062,5112,4762,49638,5002,496
2021-06-242,4702,5082,4682,49426,4002,494
2021-06-232,4942,5032,4782,48847,8002,488
2021-06-222,5152,5152,4762,49639,1002,496
2021-06-212,4502,4752,4452,46545,2002,465
2021-06-182,4982,5062,4832,49557,0002,495
2021-06-172,4852,5032,4782,49829,4002,498
2021-06-162,4712,5062,4662,49533,3002,495
2021-06-152,4882,4882,4592,47233,4002,472
2021-06-142,5002,5072,4762,47628,3002,476
2021-06-112,5092,5162,4792,48749,3002,487
2021-06-102,5032,5132,4952,51039,1002,510
2021-06-092,5182,5302,4982,51434,1002,514
2021-06-082,4882,5322,4842,518103,7002,518
2021-06-072,4802,4962,4762,48839,9002,488
2021-06-042,4492,4762,4482,47436,9002,474
2021-06-032,4502,4722,4422,46564,6002,465
2021-06-022,4702,4732,4442,45388,4002,453
2021-06-012,4582,4702,4352,47058,1002,470
2021-05-312,4832,4832,4372,45663,7002,456
2021-05-282,5032,5222,4702,49981,9002,499
2021-05-272,4882,5242,4722,472203,5002,472
2021-05-262,4562,4912,4502,48866,5002,488
2021-05-252,4682,4762,4562,46164,5002,461
2021-05-242,4642,4822,4612,47142,1002,471
2021-05-212,4612,4802,4502,46471,3002,464
2021-05-202,4612,4952,4592,476120,8002,476
2021-05-192,4402,4672,4272,457140,4002,457
2021-05-182,4582,4592,4382,44463,3002,444
2021-05-172,4512,4772,4102,458100,7002,458
2021-05-142,4502,4812,4402,44567,4002,445
2021-05-132,4202,4302,4072,407135,8002,407
2021-05-122,4522,4702,4202,456101,6002,456
2021-05-112,4482,4732,4392,455107,0002,455
2021-05-102,4742,5082,4692,48751,7002,487
2021-05-072,4402,4972,4402,47468,5002,474
2021-05-062,4432,4702,4352,44077,2002,440
2021-04-302,4582,4992,4432,46087,9002,460
2021-04-282,4262,4652,4262,45370,4002,453
2021-04-272,4232,4452,4122,42663,4002,426
2021-04-262,4232,4432,4182,43551,7002,435
2021-04-232,4152,4332,4152,42341,8002,423
2021-04-222,4542,4592,4202,43339,9002,433
2021-04-212,4102,4342,4012,42674,2002,426
2021-04-202,4232,4562,4152,43081,5002,430
2021-04-192,4402,4622,4262,45066,1002,450
2021-04-162,4812,4812,4452,44852,3002,448
2021-04-152,4742,5062,4742,48235,4002,482
2021-04-142,4742,4742,4482,46728,2002,467
2021-04-132,4732,5002,4682,47434,1002,474
2021-04-122,4482,4822,4432,47334,3002,473
2021-04-092,4192,4402,4082,43277,0002,432
2021-04-082,4552,4552,4222,44081,4002,440
2021-04-072,4632,4722,4452,47159,1002,471
2021-04-062,5002,5032,4312,46390,8002,463
2021-04-052,4892,5012,4672,49866,9002,498
2021-04-022,4872,5082,4652,48979,0002,489
2021-04-012,4412,4772,4382,47385,8002,473
2021-03-312,4652,4752,4352,44098,5002,440
2021-03-302,4692,5142,4442,510107,1002,510
2021-03-292,5562,5762,4822,510123,2002,510
2021-03-262,5442,5572,5122,52097,0002,520
2021-03-252,4962,5552,4962,51676,8002,516
2021-03-242,5502,5582,4672,467185,9002,467
2021-03-232,6092,6362,5752,576273,8002,576
2021-03-222,5492,5792,5432,560126,0002,560
2021-03-192,5192,5932,5002,568210,0002,568
2021-03-182,5102,5642,5082,543143,3002,543
2021-03-172,4992,5272,4872,510120,0002,510
2021-03-162,4942,5582,4942,531199,1002,531
2021-03-152,4472,4872,4282,487224,1002,487
2021-03-122,4162,4332,3972,420190,3002,420
2021-03-112,4002,4212,3972,409163,1002,409
2021-03-102,3852,4122,3692,390139,9002,390
2021-03-092,4172,4322,3932,400157,9002,400
2021-03-082,4072,4432,3982,402125,4002,402
2021-03-052,3782,4062,3612,406121,3002,406
2021-03-042,4062,4402,3662,399168,6002,399
2021-03-032,4192,4312,3952,406195,0002,406
2021-03-022,3712,4292,3532,380176,7002,380
2021-03-012,2922,3712,2922,371158,3002,371
2021-02-262,2702,3012,2552,266163,9002,266
2021-02-252,2942,3292,2922,305147,9002,305
2021-02-242,2942,3572,2552,272300,8002,272
2021-02-222,1682,1962,1652,17084,4002,170
2021-02-192,1042,1572,1042,150111,0002,150
2021-02-182,1512,1512,0962,10271,9002,102
2021-02-172,1552,1802,1502,16284,5002,162
2021-02-162,1642,1642,1332,14933,7002,149
2021-02-152,1502,1752,1412,15477,1002,154
2021-02-122,1192,1362,1112,11959,0002,119
2021-02-102,1062,1352,0942,11983,0002,119
2021-02-092,1302,2612,1212,145230,1002,145
2021-02-082,0652,0682,0262,05180,5002,051
2021-02-052,0492,0692,0362,05851,7002,058
2021-02-042,0192,0452,0172,03337,8002,033
2021-02-032,0592,0642,0202,03043,0002,030
2021-02-022,0152,0922,0042,05247,4002,052
2021-02-012,0092,0342,0032,00455,6002,004
2021-01-292,0482,0752,0452,04771,5002,047
2021-01-282,0492,0782,0452,056272,7002,056
2021-01-272,1552,1552,0842,08694,4002,086
2021-01-262,0922,1562,0832,132119,2002,132
2021-01-252,1432,1432,0882,092109,2002,092
2021-01-222,1522,1802,1422,14389,7002,143
2021-01-212,0932,1892,0852,139236,8002,139
2021-01-202,0432,0872,0232,085118,1002,085
2021-01-192,0482,0582,0272,03158,1002,031
2021-01-182,0232,0432,0002,04039,4002,040
2021-01-152,0502,0602,0232,02653,4002,026
2021-01-142,0862,1002,0402,05057,0002,050
2021-01-132,0192,1002,0192,08494,2002,084
2021-01-122,0452,0451,9962,030120,9002,030
2021-01-082,0402,0672,0192,06367,6002,063
2021-01-072,0202,0912,0202,040124,6002,040
2021-01-061,9982,0071,9801,99046,7001,990
2021-01-051,9811,9981,9601,99047,8001,990
2021-01-042,0112,0111,9471,98145,9001,981

分割・併合履歴 : [2016-09-28]1株→0.1株