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
2021-04-20	2,423	2,456	2,415	2,430	81,500	2,430
2021-04-19	2,440	2,462	2,426	2,450	66,100	2,450
2021-04-16	2,481	2,481	2,445	2,448	52,300	2,448
2021-04-15	2,474	2,506	2,474	2,482	35,400	2,482
2021-04-14	2,474	2,474	2,448	2,467	28,200	2,467
2021-04-13	2,473	2,500	2,468	2,474	34,100	2,474
2021-04-12	2,448	2,482	2,443	2,473	34,300	2,473
2021-04-09	2,419	2,440	2,408	2,432	77,000	2,432
2021-04-08	2,455	2,455	2,422	2,440	81,400	2,440
2021-04-07	2,463	2,472	2,445	2,471	59,100	2,471
2021-04-06	2,500	2,503	2,431	2,463	90,800	2,463
2021-04-05	2,489	2,501	2,467	2,498	66,900	2,498
2021-04-02	2,487	2,508	2,465	2,489	79,000	2,489
2021-04-01	2,441	2,477	2,438	2,473	85,800	2,473
2021-03-31	2,465	2,475	2,435	2,440	98,500	2,440
2021-03-30	2,469	2,514	2,444	2,510	107,100	2,510
2021-03-29	2,556	2,576	2,482	2,510	123,200	2,510
2021-03-26	2,544	2,557	2,512	2,520	97,000	2,520
2021-03-25	2,496	2,555	2,496	2,516	76,800	2,516
2021-03-24	2,550	2,558	2,467	2,467	185,900	2,467
2021-03-23	2,609	2,636	2,575	2,576	273,800	2,576
2021-03-22	2,549	2,579	2,543	2,560	126,000	2,560
2021-03-19	2,519	2,593	2,500	2,568	210,000	2,568
2021-03-18	2,510	2,564	2,508	2,543	143,300	2,543
2021-03-17	2,499	2,527	2,487	2,510	120,000	2,510
2021-03-16	2,494	2,558	2,494	2,531	199,100	2,531
2021-03-15	2,447	2,487	2,428	2,487	224,100	2,487
2021-03-12	2,416	2,433	2,397	2,420	190,300	2,420
2021-03-11	2,400	2,421	2,397	2,409	163,100	2,409
2021-03-10	2,385	2,412	2,369	2,390	139,900	2,390
2021-03-09	2,417	2,432	2,393	2,400	157,900	2,400
2021-03-08	2,407	2,443	2,398	2,402	125,400	2,402
2021-03-05	2,378	2,406	2,361	2,406	121,300	2,406
2021-03-04	2,406	2,440	2,366	2,399	168,600	2,399
2021-03-03	2,419	2,431	2,395	2,406	195,000	2,406
2021-03-02	2,371	2,429	2,353	2,380	176,700	2,380
2021-03-01	2,292	2,371	2,292	2,371	158,300	2,371
2021-02-26	2,270	2,301	2,255	2,266	163,900	2,266
2021-02-25	2,294	2,329	2,292	2,305	147,900	2,305
2021-02-24	2,294	2,357	2,255	2,272	300,800	2,272
2021-02-22	2,168	2,196	2,165	2,170	84,400	2,170
2021-02-19	2,104	2,157	2,104	2,150	111,000	2,150
2021-02-18	2,151	2,151	2,096	2,102	71,900	2,102
2021-02-17	2,155	2,180	2,150	2,162	84,500	2,162
2021-02-16	2,164	2,164	2,133	2,149	33,700	2,149
2021-02-15	2,150	2,175	2,141	2,154	77,100	2,154
2021-02-12	2,119	2,136	2,111	2,119	59,000	2,119
2021-02-10	2,106	2,135	2,094	2,119	83,000	2,119
2021-02-09	2,130	2,261	2,121	2,145	230,100	2,145
2021-02-08	2,065	2,068	2,026	2,051	80,500	2,051
2021-02-05	2,049	2,069	2,036	2,058	51,700	2,058
2021-02-04	2,019	2,045	2,017	2,033	37,800	2,033
2021-02-03	2,059	2,064	2,020	2,030	43,000	2,030
2021-02-02	2,015	2,092	2,004	2,052	47,400	2,052
2021-02-01	2,009	2,034	2,003	2,004	55,600	2,004
2021-01-29	2,048	2,075	2,045	2,047	71,500	2,047
2021-01-28	2,049	2,078	2,045	2,056	272,700	2,056
2021-01-27	2,155	2,155	2,084	2,086	94,400	2,086
2021-01-26	2,092	2,156	2,083	2,132	119,200	2,132
2021-01-25	2,143	2,143	2,088	2,092	109,200	2,092
2021-01-22	2,152	2,180	2,142	2,143	89,700	2,143
2021-01-21	2,093	2,189	2,085	2,139	236,800	2,139
2021-01-20	2,043	2,087	2,023	2,085	118,100	2,085
2021-01-19	2,048	2,058	2,027	2,031	58,100	2,031
2021-01-18	2,023	2,043	2,000	2,040	39,400	2,040
2021-01-15	2,050	2,060	2,023	2,026	53,400	2,026
2021-01-14	2,086	2,100	2,040	2,050	57,000	2,050
2021-01-13	2,019	2,100	2,019	2,084	94,200	2,084
2021-01-12	2,045	2,045	1,996	2,030	120,900	2,030
2021-01-08	2,040	2,067	2,019	2,063	67,600	2,063
2021-01-07	2,020	2,091	2,020	2,040	124,600	2,040
2021-01-06	1,998	2,007	1,980	1,990	46,700	1,990
2021-01-05	1,981	1,998	1,960	1,990	47,800	1,990
2021-01-04	2,011	2,011	1,947	1,981	45,900	1,981

分割・併合履歴： [2016-09-28]1株→0.1株