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
2022-12-082,2592,2602,2322,23951,3002,239
2022-12-072,2532,2852,2532,25944,7002,259
2022-12-062,2412,2722,2342,26253,3002,262
2022-12-052,2932,2932,2452,26347,1002,263
2022-12-022,2872,3032,2502,29371,6002,293
2022-12-012,3472,3572,2982,30466,1002,304
2022-11-302,3512,3592,3412,35447,2002,354
2022-11-292,3382,3702,3242,36541,5002,365
2022-11-282,3602,3652,3262,35029,8002,350
2022-11-252,3602,3702,3392,35225,0002,352
2022-11-242,3552,3702,3322,35344,1002,353
2022-11-222,3092,3542,3092,32759,1002,327
2022-11-212,3022,3102,2812,29155,2002,291
2022-11-182,2502,3202,2502,286122,4002,286
2022-11-172,1722,2432,1702,23190,6002,231
2022-11-162,1652,1802,1402,17462,7002,174
2022-11-152,1282,1872,1202,150130,3002,150
2022-11-142,2272,2272,1242,127204,8002,127
2022-11-112,3792,3812,2232,228329,0002,228
2022-11-102,4302,4452,4052,408100,0002,408
2022-11-092,4452,4692,4452,44926,5002,449
2022-11-082,4082,4552,4082,44136,0002,441
2022-11-072,4052,4242,3972,40828,1002,408
2022-11-042,3862,4092,3772,40847,8002,408
2022-11-022,4142,4292,3912,39125,2002,391
2022-11-012,4382,4442,4142,41426,7002,414
2022-10-312,4192,4372,4002,43259,7002,432
2022-10-282,3802,4162,3792,391122,9002,391
2022-10-272,4052,4182,3902,40136,3002,401
2022-10-262,4042,4432,4042,43039,4002,430
2022-10-252,4102,4202,4042,40439,3002,404
2022-10-242,4002,4122,3882,39247,4002,392
2022-10-212,4082,4202,3812,38237,0002,382
2022-10-202,4032,4102,3842,40855,7002,408
2022-10-192,3962,4222,3882,42030,7002,420
2022-10-182,4092,4182,3932,39441,6002,394
2022-10-172,4192,4302,3852,39746,5002,397
2022-10-142,4522,4772,4482,45438,9002,454
2022-10-132,4392,4392,3942,42237,4002,422
2022-10-122,4572,4732,4292,43950,4002,439
2022-10-112,4672,4852,4492,45746,9002,457
2022-10-072,4582,4952,4502,49030,2002,490
2022-10-062,4952,5202,4842,48842,9002,488
2022-10-052,5312,5342,4922,49230,8002,492
2022-10-042,4742,5222,4382,51546,3002,515
2022-10-032,4752,4782,4412,44149,0002,441
2022-09-302,4772,5062,4722,48968,0002,489
2022-09-292,4182,4862,4182,48548,1002,485
2022-09-282,4052,4372,3902,43264,0002,432
2022-09-272,3912,4192,3742,41639,7002,416
2022-09-262,4122,4122,3782,38446,3002,384
2022-09-222,4012,4212,3932,41555,3002,415
2022-09-212,4262,4372,4042,41038,5002,410
2022-09-202,4122,4492,4112,43344,6002,433
2022-09-162,4002,4182,3892,39871,6002,398
2022-09-152,4002,4212,3962,41627,0002,416
2022-09-142,4152,4152,3852,39346,6002,393
2022-09-132,4582,4612,4182,44035,8002,440
2022-09-122,4552,4782,4422,45839,3002,458
2022-09-092,4242,4672,4222,45549,3002,455
2022-09-082,4062,4452,3992,42953,8002,429
2022-09-072,3772,3792,3522,36649,1002,366
2022-09-062,4072,4162,3682,37651,4002,376
2022-09-052,3902,4232,3822,40739,7002,407
2022-09-022,3932,4052,3562,40282,2002,402
2022-09-012,4342,4342,3832,39373,6002,393
2022-08-312,4362,4552,4062,44573,8002,445
2022-08-302,4602,4622,4492,45715,9002,457
2022-08-292,4242,4592,4242,44139,2002,441
2022-08-262,4712,4862,4562,46035,8002,460
2022-08-252,4792,4792,4572,47014,7002,470
2022-08-242,4482,4792,4472,46731,2002,467
2022-08-232,4502,4632,4332,44130,9002,441
2022-08-222,4202,4592,4152,45846,6002,458
2022-08-192,3942,4122,3682,40635,4002,406
2022-08-182,3842,3862,3512,37730,2002,377
2022-08-172,3922,4182,3922,39240,6002,392
2022-08-162,3672,3812,3352,37334,6002,373
2022-08-152,3632,3632,3362,35939,2002,359
2022-08-122,3652,3982,3592,36047,8002,360
2022-08-102,3062,3642,3062,35071,4002,350
2022-08-092,3622,3702,3072,30791,5002,307
2022-08-082,4502,4592,3092,355175,1002,355
2022-08-052,5252,5792,5252,57135,2002,571
2022-08-042,5262,5422,5152,54241,5002,542
2022-08-032,5552,5552,5122,52250,7002,522
2022-08-022,5862,5862,5342,55536,3002,555
2022-08-012,6012,6192,5892,61224,4002,612
2022-07-292,6262,6312,5852,59520,8002,595
2022-07-282,6192,6372,5962,62455,4002,624
2022-07-272,6142,6202,5852,59616,7002,596
2022-07-262,6142,6322,6022,61916,8002,619
2022-07-252,6092,6182,5882,60228,5002,602
2022-07-222,5612,5932,5602,58342,8002,583
2022-07-212,5222,5592,5162,53546,0002,535
2022-07-202,4932,5322,4572,52469,5002,524
2022-07-192,4512,4582,4112,45632,0002,456
2022-07-152,4572,4782,4462,45214,6002,452
2022-07-142,4582,4642,4482,45414,9002,454
2022-07-132,4542,4692,4532,46313,9002,463
2022-07-122,4752,4812,4482,45623,1002,456
2022-07-112,4792,4942,4632,48431,0002,484
2022-07-082,4562,4762,4352,44339,7002,443
2022-07-072,4632,4802,4502,45826,6002,458
2022-07-062,5092,5092,4472,46035,8002,460
2022-07-052,4952,5202,4882,50535,9002,505
2022-07-042,5112,5182,4612,47940,0002,479
2022-07-012,5042,5222,4862,501102,4002,501
2022-06-302,4672,4952,4632,48547,2002,485
2022-06-292,5012,5272,4712,47873,6002,478
2022-06-282,4432,5102,4412,49472,5002,494
2022-06-272,5042,5322,4462,46532,6002,465
2022-06-242,4412,4962,4252,48581,0002,485
2022-06-232,4282,4652,4282,44145,2002,441
2022-06-222,4442,4502,4202,42254,3002,422
2022-06-212,3842,4302,3842,40950,3002,409
2022-06-202,3662,3812,3412,35658,9002,356
2022-06-172,3422,3892,3192,37488,3002,374
2022-06-162,3902,4132,3622,36234,8002,362
2022-06-152,3862,4122,3812,38450,6002,384
2022-06-142,3652,4062,3652,39176,5002,391
2022-06-132,3882,4072,3572,36450,4002,364
2022-06-102,4012,4252,3932,40046,1002,400
2022-06-092,4072,4312,3972,41238,9002,412
2022-06-082,3982,4232,3862,41444,0002,414
2022-06-072,4032,4472,4022,41943,2002,419
2022-06-062,3932,3982,3752,39152,5002,391
2022-06-032,4142,4142,3772,40473,8002,404
2022-06-022,4452,4512,3902,40172,5002,401
2022-06-012,3522,4182,3452,408100,2002,408
2022-05-312,3762,3812,3252,355184,4002,355
2022-05-302,3662,3962,3412,371116,1002,371
2022-05-272,3952,4072,3542,366107,4002,366
2022-05-262,4012,4302,3912,39562,8002,395
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