1885 東亜建設工業(株) の時系列データ [1991年度]

日付始値高値安値終値出来高調整後終値
1991-12-30889910885895394,0002,237.50
1991-12-279009218708711,143,0002,177.50
1991-12-268409008208911,228,0002,227.50
1991-12-25820853812850310,0002,125
1991-12-24822830812820226,0002,050
1991-12-20816823812812276,0002,030
1991-12-19812815811812422,0002,030
1991-12-18815823812820144,0002,050
1991-12-17825831820828401,0002,070
1991-12-16820840820823262,0002,057.50
1991-12-138488488198481,593,0002,120
1991-12-12812831802808435,0002,020
1991-12-11803803782792717,0001,980
1991-12-10827834813813443,0002,032.50
1991-12-09839849837837107,0002,092.50
1991-12-06860860842848295,0002,120
1991-12-05854863847850283,0002,125
1991-12-04838870830864569,0002,160
1991-12-03818846810828703,0002,070
1991-12-02817820808817335,0002,042.50
1991-11-29825830820823338,0002,057.50
1991-11-28816825815816279,0002,040
1991-11-27823828811815225,0002,037.50
1991-11-26810814801805278,0002,012.50
1991-11-25812812798800158,0002,000
1991-11-22825836798816176,0002,040
1991-11-21853853822822156,0002,055
1991-11-20811845811834175,0002,085
1991-11-19828828811811289,0002,027.50
1991-11-18819828815821286,0002,052.50
1991-11-15857860837837314,0002,092.50
1991-11-14870870850858165,0002,145
1991-11-13890890860860270,0002,150
1991-11-12881890881890176,0002,225
1991-11-11892892880881195,0002,202.50
1991-11-08895895882882378,0002,205
1991-11-07880894875875514,0002,187.50
1991-11-06897897878878205,0002,195
1991-11-0588889888889779,0002,242.50
1991-11-01901901891894273,0002,235
1991-10-31890905890905462,0002,262.50
1991-10-30903909895895456,0002,237.50
1991-10-29900916900903511,0002,257.50
1991-10-28909909892893287,0002,232.50
1991-10-25903909887909677,0002,272.50
1991-10-249419449139131,037,0002,282.50
1991-10-239309509259481,295,0002,370
1991-10-228999408969251,980,0002,312.50
1991-10-21884910884904956,0002,260
1991-10-18869884869884640,0002,210
1991-10-17870884868868461,0002,170
1991-10-16878884869879174,0002,197.50
1991-10-15859890859884254,0002,210
1991-10-14870875856856422,0002,140
1991-10-11870880870871348,0002,177.50
1991-10-09878883868868268,0002,170
1991-10-08870890866883591,0002,207.50
1991-10-07856882856871479,0002,177.50
1991-10-04873882856876322,0002,190
1991-10-03857897851883661,0002,207.50
1991-10-02850869850867492,0002,167.50
1991-10-018108708108601,034,0002,150
1991-09-30821825802819220,0002,047.50
1991-09-27800823800820596,0002,050
1991-09-26763800760797452,0001,992.50
1991-09-25753763753757291,0001,892.50
1991-09-24753753730743308,0001,857.50
1991-09-20730730711723279,0001,807.50
1991-09-19748750720720228,0001,800
1991-09-18750750740740312,0001,850
1991-09-17748758734740271,0001,850
1991-09-137247307107282,431,0001,820
1991-09-12720727705725268,0001,812.50
1991-09-11710710698705225,0001,762.50
1991-09-10709710682700243,0001,750
1991-09-09720720702710249,0001,775
1991-09-06688714684691431,0001,727.50
1991-09-05657683655679307,0001,697.50
1991-09-04665665646657236,0001,642.50
1991-09-0367667665666590,0001,662.50
1991-09-02660672660672208,0001,680
1991-08-30659659649659140,0001,647.50
1991-08-29645670645649103,0001,622.50
1991-08-28645651630635225,0001,587.50
1991-08-27640645636645116,0001,612.50
1991-08-26655656635636241,0001,590
1991-08-23675675654655230,0001,637.50
1991-08-22690690675680368,0001,700
1991-08-21660685660662270,0001,655
1991-08-20679686652670418,0001,675
1991-08-19703705678679339,0001,697.50
1991-08-16705715700705341,0001,762.50
1991-08-15723723701701325,0001,752.50
1991-08-14723723713723136,0001,807.50
1991-08-13717727710719116,0001,797.50
1991-08-12730730715717150,0001,792.50
1991-08-09730730715730167,0001,825
1991-08-08740740730737162,0001,842.50
1991-08-07745745730737167,0001,842.50
1991-08-06748748733740204,0001,850
1991-08-05755755738748151,0001,870
1991-08-02744744732739237,0001,847.50
1991-08-01733744733744149,0001,860
1991-07-31746746736740152,0001,850
1991-07-30721746711735332,0001,837.50
1991-07-29706716703711160,0001,777.50
1991-07-26686706681703229,0001,757.50
1991-07-25694700694696155,0001,740
1991-07-24691695691695286,0001,737.50
1991-07-23700705690691149,0001,727.50
1991-07-22713713700700126,0001,750
1991-07-1970071470070389,0001,757.50
1991-07-18717721679709142,0001,772.50
1991-07-17740740721721122,0001,802.50
1991-07-16733733725725197,0001,812.50
1991-07-1573774172072345,0001,807.50
1991-07-12719719709717142,0001,792.50
1991-07-11722725708722138,0001,805
1991-07-10710721709721150,0001,802.50
1991-07-09725735679709140,0001,772.50
1991-07-08759759735735245,0001,837.50
1991-07-05785795741741209,0001,852.50
1991-07-04795809790790135,0001,975
1991-07-03828828805824130,0002,060
1991-07-02830840828828175,0002,070
1991-07-01816825788824171,0002,060
1991-06-28796800785786149,0001,965
1991-06-2779681578278690,0001,965
1991-06-26827830816816136,0002,040
1991-06-2580381880181790,0002,042.50
1991-06-24833833811813121,0002,032.50
1991-06-21826840813833277,0002,082.50
1991-06-20830832812832242,0002,080
1991-06-19830834800800201,0002,000
1991-06-18854854826826207,0002,065
1991-06-1786486485586468,0002,160
1991-06-148758758458641,917,0002,160
1991-06-13823855814855152,0002,137.50
1991-06-1286386482282291,0002,055
1991-06-1183486482684357,0002,107.50
1991-06-1084084082683486,0002,085
1991-06-07840849835835187,0002,087.50
1991-06-0686886884084096,0002,100
1991-06-05869876861868123,0002,170
1991-06-04877881861861129,0002,152.50
1991-06-03897900885895181,0002,237.50
1991-05-31892892882892218,0002,230
1991-05-30892892880892186,0002,230
1991-05-29893893880892184,0002,230
1991-05-28880889879889134,0002,222.50
1991-05-27886886865870140,0002,175
1991-05-24895897886891300,0002,227.50
1991-05-23862877855877138,0002,192.50
1991-05-22855873850860222,0002,150
1991-05-21855858844858193,0002,145
1991-05-20859859840855146,0002,137.50
1991-05-17830860820860118,0002,150
1991-05-16826827806820166,0002,050
1991-05-15820827816816278,0002,040
1991-05-14828838827827160,0002,067.50
1991-05-13811838811818210,0002,045
1991-05-10806825806821254,0002,052.50
1991-05-09845850826826218,0002,065
1991-05-08849850841850140,0002,125
1991-05-07851851839850122,0002,125
1991-05-02850858841841189,0002,102.50
1991-05-01850852840850228,0002,125
1991-04-30860860841841277,0002,102.50
1991-04-26860860847860230,0002,150
1991-04-25866866840840457,0002,100
1991-04-24870878855870280,0002,175
1991-04-23859878855878403,0002,195
1991-04-22861864853855115,0002,137.50
1991-04-19859870852865259,0002,162.50
1991-04-18871871850859182,0002,147.50
1991-04-17874880856880226,0002,200
1991-04-16845855840855227,0002,137.50
1991-04-15855860846855302,0002,137.50
1991-04-12850855845845172,0002,112.50
1991-04-11860860845860254,0002,150
1991-04-1087087486586894,0002,170
1991-04-09866884866870176,0002,175
1991-04-0890090588388696,0002,215
1991-04-05883897869895175,0002,237.50
1991-04-04893893872873111,0002,182.50
1991-04-03893893872888211,0002,220
1991-04-02874886868876151,0002,190
1991-04-0186087185685698,0002,140
1991-03-29890890862880208,0002,200
1991-03-28840882840880165,0002,200
1991-03-27870885856856139,0002,140
1991-03-26862890862884158,0002,210
1991-03-25888920887910263,0002,275
1991-03-22881889861888492,0002,220
1991-03-20913913880890333,0002,225
1991-03-19914920910915248,0002,287.50
1991-03-18924928914924200,0002,310
1991-03-15911925910914177,0002,285
1991-03-14920920910915124,0002,287.50
1991-03-13919919910910171,0002,275
1991-03-12920920910910266,0002,275
1991-03-11910928907920236,0002,300
1991-03-089309309109101,555,0002,275
1991-03-07915919908910236,0002,275
1991-03-06910919907918287,0002,295
1991-03-05910913900910226,0002,275
1991-03-04897913890910263,0002,275
1991-03-01920928898898278,0002,245
1991-02-28911928911928292,0002,320
1991-02-27908910892910241,0002,275
1991-02-26931949915918619,0002,295
1991-02-25909925900925554,0002,312.50
1991-02-22926930880880653,0002,200
1991-02-21893927880910859,0002,275
1991-02-20879900879883521,0002,207.50
1991-02-199309308838991,235,0002,247.50
1991-02-188659238609181,187,0002,295
1991-02-15801855800835898,0002,087.50
1991-02-14800840800821573,0002,052.50
1991-02-13766792766780298,0001,950
1991-02-12762789762766511,0001,915
1991-02-08728752728752977,0001,880
1991-02-07750751731735157,0001,837.50
1991-02-06749755739745349,0001,862.50
1991-02-05735745735745119,0001,862.50
1991-02-0474075072073175,0001,827.50
1991-02-01726743720740136,0001,850
1991-01-31770770730730122,0001,825
1991-01-30745758745754163,0001,885
1991-01-2974974972574594,0001,862.50
1991-01-2876076073373391,0001,832.50
1991-01-257397627327622,380,0001,905
1991-01-247437537307402,313,0001,850
1991-01-23725745720743130,0001,857.50
1991-01-22751773745745103,0001,862.50
1991-01-21778788761761191,0001,902.50
1991-01-18795815758795479,0001,987.50
1991-01-17675775675775339,0001,937.50
1991-01-16695700685695207,0001,737.50
1991-01-14751775750775141,0001,937.50
1991-01-11770791752780320,0001,950
1991-01-10766775766766328,0001,915
1991-01-09788810788796143,0001,990
1991-01-08810824790808189,0002,020
1991-01-0784285083085099,0002,125
1991-01-04850862850862125,0002,155

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