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