1885 東亜建設工業(株) の時系列データ [1988年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1988-12-28	1,050	1,060	1,050	1,060	258,000	2,650
1988-12-27	1,030	1,050	1,030	1,050	186,000	2,625
1988-12-26	1,040	1,050	1,040	1,040	159,000	2,600
1988-12-24	1,020	1,030	1,010	1,020	221,000	2,550
1988-12-23	1,030	1,040	1,010	1,010	218,000	2,525
1988-12-22	1,020	1,040	1,010	1,020	400,000	2,550
1988-12-21	1,010	1,010	1,000	1,010	109,000	2,525
1988-12-20	1,000	1,020	990	1,010	171,000	2,525
1988-12-19	1,010	1,010	990	990	211,000	2,475
1988-12-16	1,040	1,040	1,000	1,030	209,000	2,575
1988-12-15	995	1,040	986	1,020	515,000	2,550
1988-12-14	985	1,000	975	985	423,000	2,462.50
1988-12-13	990	1,000	985	985	515,000	2,462.50
1988-12-12	990	1,000	989	990	412,000	2,475
1988-12-09	1,010	1,020	1,010	1,010	260,000	2,525
1988-12-08	1,050	1,050	1,020	1,020	320,000	2,550
1988-12-07	1,030	1,040	1,020	1,040	490,000	2,600
1988-12-06	1,030	1,050	1,020	1,030	493,000	2,575
1988-12-05	1,020	1,030	1,010	1,030	235,000	2,575
1988-12-03	1,030	1,040	1,010	1,020	337,000	2,550
1988-12-02	1,040	1,070	1,040	1,050	311,000	2,625
1988-12-01	1,060	1,090	1,050	1,050	536,000	2,625
1988-11-30	1,040	1,060	1,040	1,060	323,000	2,650
1988-11-29	1,040	1,060	1,040	1,040	163,000	2,600
1988-11-28	1,060	1,080	1,060	1,060	912,000	2,650
1988-11-26	1,080	1,080	1,060	1,060	619,000	2,650
1988-11-25	1,090	1,110	1,070	1,090	1,989,000	2,725
1988-11-24	1,040	1,090	1,040	1,070	1,813,000	2,675
1988-11-22	1,020	1,040	1,020	1,040	270,000	2,600
1988-11-21	1,040	1,050	1,040	1,040	530,000	2,600
1988-11-18	1,010	1,040	1,010	1,040	714,000	2,600
1988-11-17	1,040	1,040	1,010	1,010	137,000	2,525
1988-11-16	1,070	1,070	1,040	1,040	997,000	2,600
1988-11-15	1,030	1,060	1,030	1,060	751,000	2,650
1988-11-14	1,010	1,040	1,000	1,030	522,000	2,575
1988-11-11	990	1,030	990	1,030	181,000	2,575
1988-11-10	1,020	1,040	1,000	1,000	430,000	2,500
1988-11-09	1,010	1,050	1,000	1,020	551,000	2,550
1988-11-08	980	1,010	980	1,010	133,000	2,525
1988-11-07	1,000	1,020	1,000	1,010	129,000	2,525
1988-11-05	995	1,020	995	1,020	103,000	2,550
1988-11-04	1,010	1,030	1,010	1,020	217,000	2,550
1988-11-02	1,010	1,010	1,000	1,010	204,000	2,525
1988-11-01	1,040	1,040	1,000	1,030	410,000	2,575
1988-10-31	1,060	1,060	1,020	1,020	748,000	2,550
1988-10-29	990	1,080	990	1,080	770,000	2,700
1988-10-28	970	1,000	965	990	288,000	2,475
1988-10-27	990	990	975	980	222,000	2,450
1988-10-26	971	995	963	990	155,000	2,475
1988-10-25	960	980	960	970	113,000	2,425
1988-10-24	950	965	950	952	43,000	2,380
1988-10-22	960	970	960	960	78,000	2,400
1988-10-21	976	986	970	970	185,000	2,425
1988-10-20	942	980	942	966	109,000	2,415
1988-10-19	952	960	951	952	77,000	2,380
1988-10-18	960	970	950	950	151,000	2,375
1988-10-17	990	990	956	960	198,000	2,400
1988-10-14	998	1,000	981	985	319,000	2,462.50
1988-10-13	1,010	1,020	988	996	516,000	2,490
1988-10-12	1,010	1,020	980	1,020	737,000	2,550
1988-10-11	1,040	1,040	1,000	1,000	890,000	2,500
1988-10-07	949	1,000	949	1,000	2,051,000	2,500
1988-10-06	925	952	915	943	1,181,000	2,357.50
1988-10-05	896	927	896	915	688,000	2,287.50
1988-10-04	879	885	860	885	106,000	2,212.50
1988-10-03	882	889	879	885	140,000	2,212.50
1988-10-01	900	900	880	880	102,000	2,200
1988-09-30	900	909	896	900	162,000	2,250
1988-09-29	920	920	905	909	423,000	2,272.50
1988-09-28	868	900	868	900	444,000	2,250
1988-09-27	865	865	855	862	146,000	2,155
1988-09-26	865	865	855	860	225,000	2,150
1988-09-24	880	880	865	866	117,000	2,165
1988-09-22	880	883	870	879	166,000	2,197.50
1988-09-21	890	890	870	875	140,000	2,187.50
1988-09-20	910	910	871	879	152,000	2,197.50
1988-09-19	935	935	900	900	210,000	2,250
1988-09-16	936	936	931	931	130,000	2,327.50
1988-09-14	941	946	935	935	335,000	2,337.50
1988-09-13	915	950	915	935	189,000	2,337.50
1988-09-12	890	910	890	910	140,000	2,275
1988-09-09	880	889	875	889	130,000	2,222.50
1988-09-08	865	875	861	870	124,000	2,175
1988-09-07	855	866	850	866	181,000	2,165
1988-09-06	885	885	865	865	183,000	2,162.50
1988-09-05	870	870	855	855	64,000	2,137.50
1988-09-03	860	870	860	860	55,000	2,150
1988-09-02	860	870	855	870	89,000	2,175
1988-09-01	871	872	870	870	154,000	2,175
1988-08-31	870	880	870	871	30,000	2,177.50
1988-08-30	868	868	860	868	37,000	2,170
1988-08-29	866	866	858	858	80,000	2,145
1988-08-27	855	860	855	856	84,000	2,140
1988-08-26	855	865	851	853	156,000	2,132.50
1988-08-25	876	889	866	866	203,000	2,165
1988-08-24	860	866	860	866	76,000	2,165
1988-08-23	880	888	878	878	217,000	2,195
1988-08-22	904	904	890	897	193,000	2,242.50
1988-08-19	897	920	897	901	139,000	2,252.50
1988-08-18	900	900	896	900	93,000	2,250
1988-08-17	900	910	891	895	132,000	2,237.50
1988-08-16	910	911	905	910	65,000	2,275
1988-08-15	925	925	915	918	55,000	2,295
1988-08-12	920	934	920	920	168,000	2,300
1988-08-11	911	920	911	913	53,000	2,282.50
1988-08-10	921	930	921	921	96,000	2,302.50
1988-08-09	931	940	921	939	77,000	2,347.50
1988-08-08	910	910	908	910	64,000	2,275
1988-08-06	915	915	908	912	83,000	2,280
1988-08-05	925	925	915	923	110,000	2,307.50
1988-08-04	929	929	923	923	102,000	2,307.50
1988-08-03	932	932	920	930	64,000	2,325
1988-08-02	960	960	940	942	106,000	2,355
1988-08-01	940	965	940	962	244,000	2,405
1988-07-30	941	950	939	940	196,000	2,350
1988-07-29	925	940	925	935	272,000	2,337.50
1988-07-28	920	924	915	915	107,000	2,287.50
1988-07-27	925	926	920	924	208,000	2,310
1988-07-26	926	926	911	915	271,000	2,287.50
1988-07-25	936	946	912	916	182,000	2,290
1988-07-23	932	940	932	935	40,000	2,337.50
1988-07-22	930	939	930	930	155,000	2,325
1988-07-21	960	960	940	940	169,000	2,350
1988-07-20	980	985	950	950	173,000	2,375
1988-07-19	990	990	970	980	336,000	2,450
1988-07-18	980	980	979	980	114,000	2,450
1988-07-15	1,010	1,010	970	980	151,000	2,450
1988-07-14	999	1,010	971	1,010	329,000	2,525
1988-07-13	995	1,000	980	990	607,000	2,475
1988-07-12	1,000	1,010	995	995	199,000	2,487.50
1988-07-11	980	995	980	995	44,000	2,487.50
1988-07-08	948	1,000	948	1,000	121,000	2,500
1988-07-07	940	950	940	940	310,000	2,350
1988-07-06	980	982	950	950	161,000	2,375
1988-07-05	996	996	980	980	48,000	2,450
1988-07-04	989	999	980	991	35,000	2,477.50
1988-07-02	990	1,000	990	995	61,000	2,487.50
1988-07-01	990	1,000	990	999	132,000	2,497.50
1988-06-30	1,000	1,000	990	998	158,000	2,495
1988-06-29	995	1,000	995	1,000	213,000	2,500
1988-06-28	1,000	1,010	990	991	316,000	2,477.50
1988-06-27	1,010	1,040	990	1,040	205,000	2,600
1988-06-25	1,040	1,040	1,020	1,040	202,000	2,600
1988-06-24	1,040	1,050	1,040	1,040	257,000	2,600
1988-06-23	1,050	1,050	1,030	1,040	273,000	2,600
1988-06-22	1,050	1,050	1,040	1,040	277,000	2,600
1988-06-21	1,040	1,050	1,030	1,040	416,000	2,600
1988-06-20	1,040	1,050	1,040	1,040	234,000	2,600
1988-06-17	1,050	1,050	1,030	1,050	867,000	2,625
1988-06-16	1,040	1,050	1,040	1,040	259,000	2,600
1988-06-15	1,050	1,050	1,040	1,040	281,000	2,600
1988-06-14	1,050	1,050	1,040	1,040	225,000	2,600
1988-06-13	1,040	1,050	1,040	1,040	146,000	2,600
1988-06-10	1,060	1,060	1,040	1,050	454,000	2,625
1988-06-09	1,050	1,080	1,040	1,060	1,113,000	2,650
1988-06-08	1,060	1,060	1,040	1,040	283,000	2,600
1988-06-07	1,040	1,060	1,040	1,040	349,000	2,600
1988-06-06	1,080	1,080	1,060	1,060	521,000	2,650
1988-06-04	1,040	1,070	1,040	1,060	1,268,000	2,650
1988-06-03	1,020	1,040	1,010	1,020	896,000	2,550
1988-06-02	1,010	1,010	999	1,000	145,000	2,500
1988-06-01	1,000	1,020	999	1,010	480,000	2,525
1988-05-31	1,030	1,040	1,010	1,010	687,000	2,525
1988-05-30	990	1,030	990	1,030	762,000	2,575
1988-05-28	1,000	1,010	970	970	373,000	2,425
1988-05-27	1,000	1,020	1,000	1,000	697,000	2,500
1988-05-26	965	1,030	965	995	1,487,000	2,487.50
1988-05-25	980	984	950	955	520,000	2,387.50
1988-05-24	991	991	971	989	374,000	2,472.50
1988-05-23	990	999	980	994	725,000	2,485
1988-05-20	1,010	1,030	983	990	2,883,000	2,475
1988-05-19	976	1,040	970	1,010	3,318,000	2,525
1988-05-18	961	979	955	975	937,000	2,437.50
1988-05-17	962	962	950	956	717,000	2,390
1988-05-16	940	955	935	952	764,000	2,380
1988-05-13	920	928	918	925	135,000	2,312.50
1988-05-12	919	923	915	920	134,000	2,300
1988-05-11	916	925	916	919	173,000	2,297.50
1988-05-10	917	925	913	924	254,000	2,310
1988-05-09	922	930	917	917	132,000	2,292.50
1988-05-07	940	940	920	921	86,000	2,302.50
1988-05-06	940	940	929	938	149,000	2,345
1988-05-02	944	944	925	930	116,000	2,325
1988-04-30	911	945	911	945	253,000	2,362.50
1988-04-28	901	911	900	911	418,000	2,277.50
1988-04-27	901	909	900	901	239,000	2,252.50
1988-04-26	912	920	900	900	502,000	2,250
1988-04-25	950	950	911	920	550,000	2,300
1988-04-23	920	930	910	930	180,000	2,325
1988-04-22	932	940	925	930	196,000	2,325
1988-04-21	935	940	930	932	187,000	2,330
1988-04-20	940	947	936	937	45,000	2,342.50
1988-04-19	940	949	930	942	75,000	2,355
1988-04-18	969	969	940	950	165,000	2,375
1988-04-15	958	968	945	950	336,000	2,375
1988-04-14	935	968	935	968	511,000	2,420
1988-04-13	950	955	936	945	113,000	2,362.50
1988-04-12	949	955	935	940	320,000	2,350
1988-04-11	943	953	943	948	406,000	2,370
1988-04-08	925	935	921	923	254,000	2,307.50
1988-04-07	931	940	920	935	285,000	2,337.50
1988-04-06	911	951	911	921	522,000	2,302.50
1988-04-05	939	939	905	905	165,000	2,262.50
1988-04-04	925	939	920	930	57,000	2,325
1988-04-02	915	925	915	924	111,000	2,310
1988-04-01	920	925	911	915	202,000	2,287.50
1988-03-31	945	945	920	930	221,000	2,325
1988-03-30	953	960	941	946	703,000	2,365
1988-03-29	919	934	915	933	914,000	2,332.50
1988-03-28	851	885	851	860	198,000	2,150
1988-03-26	863	865	850	855	203,000	2,137.50
1988-03-25	877	877	870	873	527,000	2,182.50
1988-03-24	893	898	876	876	116,000	2,190
1988-03-23	898	898	891	891	57,000	2,227.50
1988-03-22	892	900	891	900	142,000	2,250
1988-03-18	890	898	890	892	214,000	2,230
1988-03-17	890	899	890	891	301,000	2,227.50
1988-03-16	892	900	892	895	183,000	2,237.50
1988-03-15	890	900	890	890	136,000	2,225
1988-03-14	881	900	881	900	487,000	2,250
1988-03-11	881	900	879	890	201,000	2,225
1988-03-10	896	910	891	891	395,000	2,227.50
1988-03-09	921	921	915	915	138,000	2,287.50
1988-03-08	923	930	921	925	91,000	2,312.50
1988-03-07	931	935	925	933	158,000	2,332.50
1988-03-05	931	937	928	931	92,000	2,327.50
1988-03-04	928	931	925	931	282,000	2,327.50
1988-03-03	939	939	928	928	464,000	2,320
1988-03-02	930	941	925	930	835,000	2,325
1988-03-01	921	935	921	925	201,000	2,312.50
1988-02-29	926	926	918	920	131,000	2,300
1988-02-27	927	927	917	925	198,000	2,312.50
1988-02-26	921	934	916	917	707,000	2,292.50
1988-02-25	911	940	910	934	1,013,000	2,335
1988-02-24	905	919	905	907	634,000	2,267.50
1988-02-23	908	912	901	906	547,000	2,265
1988-02-22	900	909	894	898	492,000	2,245
1988-02-19	870	894	870	894	529,000	2,235
1988-02-18	857	890	857	890	298,000	2,225
1988-02-17	869	869	856	856	212,000	2,140
1988-02-16	860	870	855	857	276,000	2,142.50
1988-02-15	855	869	850	869	284,000	2,172.50
1988-02-12	860	870	860	861	174,000	2,152.50
1988-02-10	869	875	865	865	206,000	2,162.50
1988-02-09	880	880	869	869	294,000	2,172.50
1988-02-08	861	880	861	875	318,000	2,187.50
1988-02-06	866	870	860	860	126,000	2,150
1988-02-05	860	870	856	870	290,000	2,175
1988-02-04	855	860	850	860	121,000	2,150
1988-02-03	850	860	849	850	80,000	2,125
1988-02-02	870	870	855	855	237,000	2,137.50
1988-02-01	860	875	860	860	158,000	2,150
1988-01-30	860	870	857	870	118,000	2,175
1988-01-29	861	865	855	855	325,000	2,137.50
1988-01-28	853	865	853	860	123,000	2,150
1988-01-27	857	867	855	858	889,000	2,145
1988-01-26	860	870	850	851	393,000	2,127.50
1988-01-25	868	868	841	850	382,000	2,125
1988-01-23	820	858	820	858	130,000	2,145
1988-01-22	803	825	803	820	73,000	2,050
1988-01-21	802	811	802	803	184,000	2,007.50
1988-01-20	825	830	811	822	116,000	2,055
1988-01-19	811	829	811	829	67,000	2,072.50
1988-01-18	850	850	810	830	267,000	2,075
1988-01-14	835	835	820	820	80,000	2,050
1988-01-13	824	835	820	835	118,000	2,087.50
1988-01-12	830	850	824	850	297,000	2,125
1988-01-11	840	845	840	840	175,000	2,100
1988-01-08	840	845	830	840	133,000	2,100
1988-01-07	840	850	829	845	336,000	2,112.50
1988-01-06	798	830	798	830	291,000	2,075
1988-01-05	816	816	800	800	90,000	2,000
1988-01-04	799	801	795	796	56,000	1,990

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