1885 東亜建設工業(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	638	644	626	630	1,239,000	1,575
1986-12-26	634	653	628	637	9,329,000	1,592.50
1986-12-25	623	646	623	635	11,751,000	1,587.50
1986-12-24	613	625	610	615	3,065,000	1,537.50
1986-12-23	620	630	601	610	7,260,000	1,525
1986-12-22	595	598	589	598	1,748,000	1,495
1986-12-19	600	605	588	588	1,216,000	1,470
1986-12-18	618	621	598	600	2,419,000	1,500
1986-12-17	621	626	606	615	5,899,000	1,537.50
1986-12-16	600	630	600	611	15,534,000	1,527.50
1986-12-15	559	589	556	589	4,656,000	1,472.50
1986-12-12	535	565	535	563	728,000	1,407.50
1986-12-11	533	545	533	545	180,000	1,362.50
1986-12-10	540	545	536	536	258,000	1,340
1986-12-09	555	555	540	544	282,000	1,360
1986-12-08	559	559	540	545	356,000	1,362.50
1986-12-06	550	565	545	555	380,000	1,387.50
1986-12-05	560	565	546	560	674,000	1,400
1986-12-04	570	570	556	564	654,000	1,410
1986-12-03	560	570	555	560	627,000	1,400
1986-12-02	548	558	545	552	325,000	1,380
1986-12-01	575	578	558	558	415,000	1,395
1986-11-29	575	580	565	571	1,671,000	1,427.50
1986-11-28	540	574	533	566	3,682,000	1,415
1986-11-27	534	547	531	547	302,000	1,367.50
1986-11-26	530	549	530	533	695,000	1,332.50
1986-11-25	525	534	522	534	168,000	1,335
1986-11-22	500	515	500	510	140,000	1,275
1986-11-21	511	520	507	507	213,000	1,267.50
1986-11-20	530	530	507	510	252,000	1,275
1986-11-19	520	529	512	528	277,000	1,320
1986-11-18	520	539	520	524	451,000	1,310
1986-11-17	559	560	520	520	999,000	1,300
1986-11-14	550	562	544	549	2,869,000	1,372.50
1986-11-13	520	562	513	542	6,470,000	1,355
1986-11-12	470	520	459	520	1,712,000	1,300
1986-11-11	461	470	457	462	144,000	1,155
1986-11-10	473	473	461	461	77,000	1,152.50
1986-11-07	466	481	462	473	258,000	1,182.50
1986-11-06	461	470	460	461	99,000	1,152.50
1986-11-05	458	485	458	464	190,000	1,160
1986-11-04	460	467	456	457	64,000	1,142.50
1986-11-01	461	465	457	465	37,000	1,162.50
1986-10-31	466	476	460	460	232,000	1,150
1986-10-30	453	479	450	476	235,000	1,190
1986-10-29	453	455	448	453	296,000	1,132.50
1986-10-28	444	459	443	453	275,000	1,132.50
1986-10-27	430	442	430	442	96,000	1,105
1986-10-25	430	445	430	442	167,000	1,105
1986-10-24	453	461	440	440	375,000	1,100
1986-10-23	419	450	404	448	599,000	1,120
1986-10-22	447	450	419	420	269,000	1,050
1986-10-21	455	462	440	444	219,000	1,110
1986-10-20	450	472	450	462	156,000	1,155
1986-10-17	465	468	449	450	266,000	1,125
1986-10-16	483	483	466	470	263,000	1,175
1986-10-15	492	495	481	481	258,000	1,202.50
1986-10-14	485	497	481	497	140,000	1,242.50
1986-10-13	505	506	480	481	213,000	1,202.50
1986-10-09	491	505	490	505	155,000	1,262.50
1986-10-08	500	510	490	490	317,000	1,225
1986-10-07	495	516	495	505	183,000	1,262.50
1986-10-06	515	515	500	505	154,000	1,262.50
1986-10-04	500	515	500	515	215,000	1,287.50
1986-10-03	470	500	465	500	353,000	1,250
1986-10-02	485	503	470	470	680,000	1,175
1986-10-01	500	509	475	475	1,329,000	1,187.50
1986-09-30	520	524	510	510	410,000	1,275
1986-09-29	537	551	523	523	574,000	1,307.50
1986-09-27	540	546	529	529	462,000	1,322.50
1986-09-26	543	553	539	550	695,000	1,375
1986-09-25	559	569	550	553	343,000	1,382.50
1986-09-24	565	570	551	559	505,000	1,397.50
1986-09-22	535	550	534	550	220,000	1,375
1986-09-19	531	540	528	528	266,000	1,320
1986-09-18	544	550	520	521	586,000	1,302.50
1986-09-17	550	559	530	540	941,000	1,350
1986-09-16	560	570	540	544	763,000	1,360
1986-09-12	541	570	541	560	1,656,000	1,400
1986-09-11	600	602	580	580	2,438,000	1,450
1986-09-10	575	603	575	601	3,176,000	1,502.50
1986-09-09	574	580	568	575	686,000	1,437.50
1986-09-08	595	602	580	590	1,666,000	1,475
1986-09-06	589	607	585	595	6,298,000	1,487.50
1986-09-05	579	594	573	594	7,272,000	1,485
1986-09-04	558	573	557	563	4,525,000	1,407.50
1986-09-03	555	576	540	556	5,901,000	1,390
1986-09-02	558	574	537	560	5,544,000	1,400
1986-09-01	554	565	545	550	6,019,000	1,375
1986-08-30	520	551	519	544	3,839,000	1,360
1986-08-29	493	516	490	507	855,000	1,267.50
1986-08-28	491	509	491	493	382,000	1,232.50
1986-08-27	511	515	491	495	792,000	1,237.50
1986-08-26	485	511	485	504	481,000	1,260
1986-08-25	485	495	483	485	260,000	1,212.50
1986-08-23	475	491	475	480	221,000	1,200
1986-08-22	490	492	480	480	220,000	1,200
1986-08-21	500	511	490	490	335,000	1,225
1986-08-20	515	515	500	502	1,210,000	1,255
1986-08-19	524	525	512	513	994,000	1,282.50
1986-08-18	525	525	510	510	349,000	1,275
1986-08-15	516	526	510	520	950,000	1,300
1986-08-14	503	513	500	510	526,000	1,275
1986-08-13	508	508	496	498	208,000	1,245
1986-08-12	499	505	493	496	277,000	1,240
1986-08-11	490	495	490	490	132,000	1,225
1986-08-08	483	484	478	483	272,000	1,207.50
1986-08-07	486	493	478	478	224,000	1,195
1986-08-06	491	498	486	487	144,000	1,217.50
1986-08-05	488	504	485	491	266,000	1,227.50
1986-08-04	490	490	481	483	207,000	1,207.50
1986-08-02	503	503	490	490	169,000	1,225
1986-08-01	516	519	498	498	562,000	1,245
1986-07-31	530	530	500	504	1,825,000	1,260
1986-07-30	495	522	495	516	3,535,000	1,290
1986-07-29	477	498	477	490	1,149,000	1,225
1986-07-28	479	487	479	487	302,000	1,217.50
1986-07-26	478	488	475	480	227,000	1,200
1986-07-25	495	499	488	488	511,000	1,220
1986-07-24	504	505	495	495	378,000	1,237.50
1986-07-23	495	507	491	501	987,000	1,252.50
1986-07-22	485	500	485	490	474,000	1,225
1986-07-21	505	509	470	485	271,000	1,212.50
1986-07-19	502	510	500	505	348,000	1,262.50
1986-07-18	490	501	488	497	878,000	1,242.50
1986-07-17	481	493	481	485	241,000	1,212.50
1986-07-16	490	491	482	482	398,000	1,205
1986-07-15	490	500	490	496	433,000	1,240
1986-07-14	493	495	491	491	450,000	1,227.50
1986-07-11	499	499	495	495	345,000	1,237.50
1986-07-10	505	510	492	495	1,015,000	1,237.50
1986-07-09	512	513	503	505	965,000	1,262.50
1986-07-08	500	514	495	508	703,000	1,270
1986-07-07	504	525	501	508	2,102,000	1,270
1986-07-05	490	499	490	499	240,000	1,247.50
1986-07-04	499	499	485	492	545,000	1,230
1986-07-03	500	503	489	498	1,458,000	1,245
1986-07-02	508	508	495	495	250,000	1,237.50
1986-07-01	500	508	500	501	417,000	1,252.50
1986-06-30	497	507	497	507	284,000	1,267.50
1986-06-28	496	510	496	497	198,000	1,242.50
1986-06-27	505	509	498	505	820,000	1,262.50
1986-06-26	512	518	506	515	442,000	1,287.50
1986-06-25	506	522	506	510	907,000	1,275
1986-06-24	515	525	504	504	901,000	1,260
1986-06-23	523	527	511	525	1,820,000	1,312.50
1986-06-21	510	525	510	520	811,000	1,300
1986-06-20	520	522	510	515	1,225,000	1,287.50
1986-06-19	525	534	518	522	4,690,000	1,305
1986-06-18	524	529	515	522	3,436,000	1,305
1986-06-17	500	525	500	523	3,522,000	1,307.50
1986-06-16	521	525	506	506	3,453,000	1,265
1986-06-13	500	514	493	511	5,275,000	1,277.50
1986-06-12	488	493	483	493	415,000	1,232.50
1986-06-11	480	494	480	493	438,000	1,232.50
1986-06-10	479	490	479	490	516,000	1,225
1986-06-09	486	494	485	494	467,000	1,235
1986-06-07	496	496	484	484	375,000	1,210
1986-06-06	488	496	485	492	1,023,000	1,230
1986-06-05	472	486	472	478	1,288,000	1,195
1986-06-04	470	477	466	472	930,000	1,180
1986-06-03	472	475	465	470	463,000	1,175
1986-06-02	471	480	470	477	582,000	1,192.50
1986-05-31	469	470	465	470	491,000	1,175
1986-05-30	494	494	476	479	966,000	1,197.50
1986-05-29	493	503	488	494	2,225,000	1,235
1986-05-28	503	512	495	503	9,446,000	1,257.50
1986-05-27	484	502	484	500	8,847,000	1,250
1986-05-26	491	491	476	483	1,012,000	1,207.50
1986-05-24	482	496	481	489	8,751,000	1,222.50
1986-05-23	450	489	445	487	10,986,000	1,217.50
1986-05-22	447	454	442	451	580,000	1,127.50
1986-05-21	430	443	425	442	374,000	1,105
1986-05-20	433	438	425	425	228,000	1,062.50
1986-05-19	425	434	421	428	107,000	1,070
1986-05-17	420	425	419	425	164,000	1,062.50
1986-05-16	437	437	417	421	233,000	1,052.50
1986-05-15	432	443	428	428	321,000	1,070
1986-05-14	429	450	427	445	375,000	1,112.50
1986-05-13	440	445	430	431	407,000	1,077.50
1986-05-12	456	460	442	450	418,000	1,125
1986-05-09	469	469	454	469	2,176,000	1,172.50
1986-05-08	440	472	437	470	7,025,000	1,175
1986-05-07	440	445	432	432	1,162,000	1,080
1986-05-06	428	438	421	438	555,000	1,095
1986-05-02	415	427	415	420	242,000	1,050
1986-05-01	409	419	409	419	167,000	1,047.50
1986-04-30	407	412	407	409	150,000	1,022.50
1986-04-28	420	423	410	417	178,000	1,042.50
1986-04-26	414	420	413	416	163,000	1,040
1986-04-25	425	429	410	413	284,000	1,032.50
1986-04-24	430	439	420	420	630,000	1,050
1986-04-23	409	430	409	430	460,000	1,075
1986-04-22	413	418	406	409	281,000	1,022.50
1986-04-21	423	426	412	415	296,000	1,037.50
1986-04-19	425	430	420	421	205,000	1,052.50
1986-04-18	430	430	420	423	266,000	1,057.50
1986-04-17	425	430	421	428	165,000	1,070
1986-04-16	419	420	408	420	442,000	1,050
1986-04-15	436	436	416	420	375,000	1,050
1986-04-14	449	450	430	431	825,000	1,077.50
1986-04-11	444	444	435	444	1,272,000	1,110
1986-04-10	429	439	423	438	784,000	1,095
1986-04-09	416	420	411	419	754,000	1,047.50
1986-04-08	427	430	401	401	834,000	1,002.50
1986-04-07	445	449	430	430	1,312,000	1,075
1986-04-05	424	440	423	440	1,049,000	1,100
1986-04-04	460	475	414	414	5,394,000	1,035
1986-04-03	395	450	391	450	1,726,000	1,125
1986-04-02	420	420	410	412	786,000	1,030
1986-04-01	430	437	415	419	857,000	1,047.50
1986-03-31	446	454	431	433	1,019,000	1,082.50
1986-03-29	464	468	440	440	4,092,000	1,100
1986-03-28	420	460	407	459	6,010,000	1,147.50
1986-03-27	407	408	400	406	1,772,000	1,015
1986-03-26	385	395	380	395	621,000	987.50
1986-03-25	375	375	366	372	449,000	930
1986-03-24	393	394	371	375	501,000	937.50
1986-03-22	405	407	396	396	1,146,000	990
1986-03-20	393	402	391	400	1,883,000	1,000
1986-03-19	400	400	386	392	1,491,000	980
1986-03-18	395	399	390	396	1,782,000	990
1986-03-17	385	386	367	380	551,000	950
1986-03-15	385	390	382	390	760,000	975
1986-03-14	397	397	378	394	2,306,000	985
1986-03-13	380	391	379	389	2,887,000	972.50
1986-03-12	365	374	365	367	1,406,000	917.50
1986-03-11	360	360	353	360	886,000	900
1986-03-10	360	362	350	358	997,000	895
1986-03-07	347	359	343	359	1,160,000	897.50
1986-03-06	340	340	336	337	230,000	842.50
1986-03-05	341	342	339	339	336,000	847.50
1986-03-04	343	344	339	342	276,000	855
1986-03-03	340	343	339	340	470,000	850
1986-03-01	338	340	336	340	306,000	850
1986-02-28	339	340	335	336	326,000	840
1986-02-27	339	340	335	339	313,000	847.50
1986-02-26	339	344	335	339	384,000	847.50
1986-02-25	334	346	334	341	493,000	852.50
1986-02-24	330	340	330	333	251,000	832.50
1986-02-22	336	336	325	327	457,000	817.50
1986-02-21	340	343	330	334	373,000	835
1986-02-20	347	348	337	344	424,000	860
1986-02-19	336	348	330	347	570,000	867.50
1986-02-18	343	344	335	335	346,000	837.50
1986-02-17	340	340	338	340	272,000	850
1986-02-15	328	335	327	335	169,000	837.50
1986-02-14	330	335	328	328	277,000	820
1986-02-13	337	340	330	330	546,000	825
1986-02-12	317	338	317	328	783,000	820
1986-02-10	320	321	317	319	194,000	797.50
1986-02-07	328	330	320	321	240,000	802.50
1986-02-06	340	340	326	333	513,000	832.50
1986-02-05	340	345	337	343	1,142,000	857.50
1986-02-04	329	349	329	343	3,086,000	857.50
1986-02-03	322	328	322	324	498,000	810
1986-02-01	315	320	315	318	439,000	795
1986-01-31	307	314	307	314	296,000	785
1986-01-30	310	312	298	298	429,000	745
1986-01-29	297	305	293	305	597,000	762.50
1986-01-28	295	299	293	296	160,000	740
1986-01-27	300	305	296	296	168,000	740
1986-01-25	297	302	295	301	151,000	752.50
1986-01-24	305	305	297	297	74,000	742.50
1986-01-23	302	305	302	302	157,000	755
1986-01-22	309	309	296	300	118,000	750
1986-01-21	305	310	305	308	176,000	770
1986-01-20	298	304	298	303	125,000	757.50
1986-01-18	295	295	293	295	105,000	737.50
1986-01-17	295	299	294	294	130,000	735
1986-01-16	292	298	292	294	127,000	735
1986-01-14	298	299	290	292	144,000	730
1986-01-13	302	305	298	298	109,000	745
1986-01-10	305	309	302	302	179,000	755
1986-01-09	311	312	303	310	116,000	775
1986-01-08	301	310	301	305	144,000	762.50
1986-01-07	305	307	301	303	39,000	757.50
1986-01-06	306	310	301	308	36,000	770
1986-01-04	301	305	300	305	44,000	762.50

分割・併合履歴： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株