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 |
---|---|---|---|---|---|---|
2022-05-25 | 2,420 | 2,420 | 2,381 | 2,400 | 64,500 | 2,400 |
2022-05-24 | 2,450 | 2,461 | 2,384 | 2,412 | 146,600 | 2,412 |
2022-05-23 | 2,512 | 2,547 | 2,496 | 2,500 | 101,600 | 2,500 |
2022-05-20 | 2,512 | 2,547 | 2,495 | 2,528 | 128,500 | 2,528 |
2022-05-19 | 2,447 | 2,529 | 2,419 | 2,521 | 131,400 | 2,521 |
2022-05-18 | 2,465 | 2,511 | 2,446 | 2,494 | 145,400 | 2,494 |
2022-05-17 | 2,581 | 2,581 | 2,448 | 2,450 | 154,700 | 2,450 |
2022-05-16 | 2,782 | 2,782 | 2,526 | 2,531 | 170,300 | 2,531 |
2022-05-13 | 2,790 | 2,807 | 2,772 | 2,782 | 87,300 | 2,782 |
2022-05-12 | 2,794 | 2,818 | 2,770 | 2,790 | 76,900 | 2,790 |
2022-05-11 | 2,844 | 2,861 | 2,808 | 2,808 | 74,900 | 2,808 |
2022-05-10 | 2,807 | 2,878 | 2,807 | 2,857 | 100,900 | 2,857 |
2022-05-09 | 2,826 | 2,859 | 2,814 | 2,826 | 59,900 | 2,826 |
2022-05-06 | 2,800 | 2,850 | 2,799 | 2,845 | 69,600 | 2,845 |
2022-05-02 | 2,837 | 2,892 | 2,803 | 2,828 | 72,200 | 2,828 |
2022-04-28 | 2,732 | 2,850 | 2,732 | 2,846 | 122,700 | 2,846 |
2022-04-27 | 2,748 | 2,763 | 2,713 | 2,729 | 120,300 | 2,729 |
2022-04-26 | 2,750 | 2,804 | 2,746 | 2,791 | 75,500 | 2,791 |
2022-04-25 | 2,768 | 2,801 | 2,740 | 2,750 | 132,700 | 2,750 |
2022-04-22 | 2,860 | 2,878 | 2,807 | 2,818 | 119,200 | 2,818 |
2022-04-21 | 2,920 | 2,949 | 2,906 | 2,910 | 169,300 | 2,910 |
2022-04-20 | 2,895 | 2,941 | 2,895 | 2,919 | 208,200 | 2,919 |
2022-04-19 | 2,905 | 2,916 | 2,851 | 2,876 | 150,800 | 2,876 |
2022-04-18 | 2,909 | 2,972 | 2,898 | 2,903 | 205,600 | 2,903 |
2022-04-15 | 2,866 | 2,926 | 2,863 | 2,921 | 136,300 | 2,921 |
2022-04-14 | 2,824 | 2,888 | 2,815 | 2,881 | 114,000 | 2,881 |
2022-04-13 | 2,845 | 2,845 | 2,758 | 2,822 | 207,700 | 2,822 |
2022-04-12 | 2,854 | 2,909 | 2,818 | 2,852 | 220,100 | 2,852 |
2022-04-11 | 2,813 | 2,882 | 2,811 | 2,835 | 176,700 | 2,835 |
2022-04-08 | 2,771 | 2,814 | 2,760 | 2,805 | 162,000 | 2,805 |
2022-04-07 | 2,746 | 2,784 | 2,726 | 2,771 | 120,700 | 2,771 |
2022-04-06 | 2,725 | 2,775 | 2,717 | 2,762 | 126,300 | 2,762 |
2022-04-05 | 2,690 | 2,742 | 2,690 | 2,725 | 136,100 | 2,725 |
2022-04-04 | 2,595 | 2,686 | 2,595 | 2,678 | 111,600 | 2,678 |
2022-04-01 | 2,504 | 2,603 | 2,498 | 2,595 | 96,000 | 2,595 |
2022-03-31 | 2,506 | 2,515 | 2,485 | 2,495 | 58,600 | 2,495 |
2022-03-30 | 2,540 | 2,540 | 2,468 | 2,507 | 100,100 | 2,507 |
2022-03-29 | 2,585 | 2,595 | 2,547 | 2,580 | 72,700 | 2,580 |
2022-03-28 | 2,626 | 2,627 | 2,588 | 2,597 | 61,100 | 2,597 |
2022-03-25 | 2,633 | 2,666 | 2,624 | 2,625 | 139,900 | 2,625 |
2022-03-24 | 2,600 | 2,633 | 2,582 | 2,630 | 58,100 | 2,630 |
2022-03-23 | 2,591 | 2,636 | 2,573 | 2,629 | 62,000 | 2,629 |
2022-03-22 | 2,582 | 2,602 | 2,570 | 2,581 | 80,600 | 2,581 |
2022-03-18 | 2,534 | 2,554 | 2,525 | 2,553 | 109,300 | 2,553 |
2022-03-17 | 2,565 | 2,574 | 2,536 | 2,540 | 82,900 | 2,540 |
2022-03-16 | 2,538 | 2,560 | 2,519 | 2,548 | 58,200 | 2,548 |
2022-03-15 | 2,553 | 2,590 | 2,536 | 2,544 | 117,600 | 2,544 |
2022-03-14 | 2,555 | 2,555 | 2,519 | 2,538 | 83,100 | 2,538 |
2022-03-11 | 2,534 | 2,572 | 2,521 | 2,543 | 62,500 | 2,543 |
2022-03-10 | 2,502 | 2,559 | 2,502 | 2,540 | 56,300 | 2,540 |
2022-03-09 | 2,463 | 2,514 | 2,463 | 2,499 | 54,400 | 2,499 |
2022-03-08 | 2,523 | 2,533 | 2,450 | 2,463 | 70,100 | 2,463 |
2022-03-07 | 2,544 | 2,564 | 2,524 | 2,557 | 41,300 | 2,557 |
2022-03-04 | 2,549 | 2,570 | 2,537 | 2,563 | 47,300 | 2,563 |
2022-03-03 | 2,537 | 2,586 | 2,537 | 2,556 | 33,900 | 2,556 |
2022-03-02 | 2,547 | 2,552 | 2,499 | 2,526 | 76,800 | 2,526 |
2022-03-01 | 2,582 | 2,604 | 2,567 | 2,570 | 35,900 | 2,570 |
2022-02-28 | 2,540 | 2,590 | 2,540 | 2,582 | 49,400 | 2,582 |
2022-02-25 | 2,525 | 2,556 | 2,505 | 2,540 | 60,600 | 2,540 |
2022-02-24 | 2,589 | 2,589 | 2,505 | 2,525 | 93,200 | 2,525 |
2022-02-22 | 2,623 | 2,654 | 2,590 | 2,603 | 61,700 | 2,603 |
2022-02-21 | 2,640 | 2,678 | 2,629 | 2,673 | 42,600 | 2,673 |
2022-02-18 | 2,643 | 2,682 | 2,634 | 2,675 | 48,900 | 2,675 |
2022-02-17 | 2,673 | 2,686 | 2,641 | 2,670 | 54,300 | 2,670 |
2022-02-16 | 2,691 | 2,731 | 2,646 | 2,693 | 109,100 | 2,693 |
2022-02-15 | 2,607 | 2,685 | 2,594 | 2,667 | 121,500 | 2,667 |
2022-02-14 | 2,600 | 2,613 | 2,580 | 2,607 | 88,000 | 2,607 |
2022-02-10 | 2,600 | 2,627 | 2,556 | 2,623 | 149,200 | 2,623 |
2022-02-09 | 2,580 | 2,622 | 2,541 | 2,590 | 323,200 | 2,590 |
2022-02-08 | 2,436 | 2,445 | 2,417 | 2,437 | 28,800 | 2,437 |
2022-02-07 | 2,400 | 2,434 | 2,392 | 2,429 | 34,200 | 2,429 |
2022-02-04 | 2,424 | 2,428 | 2,406 | 2,412 | 18,600 | 2,412 |
2022-02-03 | 2,400 | 2,431 | 2,397 | 2,417 | 16,000 | 2,417 |
2022-02-02 | 2,424 | 2,428 | 2,401 | 2,414 | 20,100 | 2,414 |
2022-02-01 | 2,403 | 2,425 | 2,399 | 2,409 | 15,600 | 2,409 |
2022-01-31 | 2,419 | 2,432 | 2,398 | 2,416 | 19,900 | 2,416 |
2022-01-28 | 2,395 | 2,416 | 2,392 | 2,400 | 25,400 | 2,400 |
2022-01-27 | 2,418 | 2,425 | 2,350 | 2,372 | 34,900 | 2,372 |
2022-01-26 | 2,427 | 2,427 | 2,394 | 2,403 | 19,900 | 2,403 |
2022-01-25 | 2,448 | 2,448 | 2,388 | 2,404 | 23,400 | 2,404 |
2022-01-24 | 2,410 | 2,440 | 2,385 | 2,422 | 30,500 | 2,422 |
2022-01-21 | 2,373 | 2,415 | 2,359 | 2,410 | 30,900 | 2,410 |
2022-01-20 | 2,370 | 2,400 | 2,362 | 2,369 | 46,200 | 2,369 |
2022-01-19 | 2,373 | 2,400 | 2,359 | 2,359 | 45,500 | 2,359 |
2022-01-18 | 2,370 | 2,405 | 2,360 | 2,384 | 39,400 | 2,384 |
2022-01-17 | 2,348 | 2,366 | 2,340 | 2,360 | 18,700 | 2,360 |
2022-01-14 | 2,386 | 2,386 | 2,324 | 2,338 | 36,200 | 2,338 |
2022-01-13 | 2,390 | 2,412 | 2,379 | 2,379 | 18,400 | 2,379 |
2022-01-12 | 2,390 | 2,423 | 2,372 | 2,387 | 71,200 | 2,387 |
2022-01-11 | 2,394 | 2,395 | 2,343 | 2,389 | 38,400 | 2,389 |
2022-01-07 | 2,400 | 2,418 | 2,377 | 2,394 | 24,300 | 2,394 |
2022-01-06 | 2,402 | 2,419 | 2,393 | 2,393 | 30,600 | 2,393 |
2022-01-05 | 2,423 | 2,459 | 2,408 | 2,419 | 33,100 | 2,419 |
2022-01-04 | 2,423 | 2,456 | 2,401 | 2,412 | 29,800 | 2,412 |
分割・併合履歴 : [2016-09-28]1株→0.1株