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 |
|---|---|---|---|---|---|---|
| 1991-12-30 | 889 | 910 | 885 | 895 | 394,000 | 2,237.50 |
| 1991-12-27 | 900 | 921 | 870 | 871 | 1,143,000 | 2,177.50 |
| 1991-12-26 | 840 | 900 | 820 | 891 | 1,228,000 | 2,227.50 |
| 1991-12-25 | 820 | 853 | 812 | 850 | 310,000 | 2,125 |
| 1991-12-24 | 822 | 830 | 812 | 820 | 226,000 | 2,050 |
| 1991-12-20 | 816 | 823 | 812 | 812 | 276,000 | 2,030 |
| 1991-12-19 | 812 | 815 | 811 | 812 | 422,000 | 2,030 |
| 1991-12-18 | 815 | 823 | 812 | 820 | 144,000 | 2,050 |
| 1991-12-17 | 825 | 831 | 820 | 828 | 401,000 | 2,070 |
| 1991-12-16 | 820 | 840 | 820 | 823 | 262,000 | 2,057.50 |
| 1991-12-13 | 848 | 848 | 819 | 848 | 1,593,000 | 2,120 |
| 1991-12-12 | 812 | 831 | 802 | 808 | 435,000 | 2,020 |
| 1991-12-11 | 803 | 803 | 782 | 792 | 717,000 | 1,980 |
| 1991-12-10 | 827 | 834 | 813 | 813 | 443,000 | 2,032.50 |
| 1991-12-09 | 839 | 849 | 837 | 837 | 107,000 | 2,092.50 |
| 1991-12-06 | 860 | 860 | 842 | 848 | 295,000 | 2,120 |
| 1991-12-05 | 854 | 863 | 847 | 850 | 283,000 | 2,125 |
| 1991-12-04 | 838 | 870 | 830 | 864 | 569,000 | 2,160 |
| 1991-12-03 | 818 | 846 | 810 | 828 | 703,000 | 2,070 |
| 1991-12-02 | 817 | 820 | 808 | 817 | 335,000 | 2,042.50 |
| 1991-11-29 | 825 | 830 | 820 | 823 | 338,000 | 2,057.50 |
| 1991-11-28 | 816 | 825 | 815 | 816 | 279,000 | 2,040 |
| 1991-11-27 | 823 | 828 | 811 | 815 | 225,000 | 2,037.50 |
| 1991-11-26 | 810 | 814 | 801 | 805 | 278,000 | 2,012.50 |
| 1991-11-25 | 812 | 812 | 798 | 800 | 158,000 | 2,000 |
| 1991-11-22 | 825 | 836 | 798 | 816 | 176,000 | 2,040 |
| 1991-11-21 | 853 | 853 | 822 | 822 | 156,000 | 2,055 |
| 1991-11-20 | 811 | 845 | 811 | 834 | 175,000 | 2,085 |
| 1991-11-19 | 828 | 828 | 811 | 811 | 289,000 | 2,027.50 |
| 1991-11-18 | 819 | 828 | 815 | 821 | 286,000 | 2,052.50 |
| 1991-11-15 | 857 | 860 | 837 | 837 | 314,000 | 2,092.50 |
| 1991-11-14 | 870 | 870 | 850 | 858 | 165,000 | 2,145 |
| 1991-11-13 | 890 | 890 | 860 | 860 | 270,000 | 2,150 |
| 1991-11-12 | 881 | 890 | 881 | 890 | 176,000 | 2,225 |
| 1991-11-11 | 892 | 892 | 880 | 881 | 195,000 | 2,202.50 |
| 1991-11-08 | 895 | 895 | 882 | 882 | 378,000 | 2,205 |
| 1991-11-07 | 880 | 894 | 875 | 875 | 514,000 | 2,187.50 |
| 1991-11-06 | 897 | 897 | 878 | 878 | 205,000 | 2,195 |
| 1991-11-05 | 888 | 898 | 888 | 897 | 79,000 | 2,242.50 |
| 1991-11-01 | 901 | 901 | 891 | 894 | 273,000 | 2,235 |
| 1991-10-31 | 890 | 905 | 890 | 905 | 462,000 | 2,262.50 |
| 1991-10-30 | 903 | 909 | 895 | 895 | 456,000 | 2,237.50 |
| 1991-10-29 | 900 | 916 | 900 | 903 | 511,000 | 2,257.50 |
| 1991-10-28 | 909 | 909 | 892 | 893 | 287,000 | 2,232.50 |
| 1991-10-25 | 903 | 909 | 887 | 909 | 677,000 | 2,272.50 |
| 1991-10-24 | 941 | 944 | 913 | 913 | 1,037,000 | 2,282.50 |
| 1991-10-23 | 930 | 950 | 925 | 948 | 1,295,000 | 2,370 |
| 1991-10-22 | 899 | 940 | 896 | 925 | 1,980,000 | 2,312.50 |
| 1991-10-21 | 884 | 910 | 884 | 904 | 956,000 | 2,260 |
| 1991-10-18 | 869 | 884 | 869 | 884 | 640,000 | 2,210 |
| 1991-10-17 | 870 | 884 | 868 | 868 | 461,000 | 2,170 |
| 1991-10-16 | 878 | 884 | 869 | 879 | 174,000 | 2,197.50 |
| 1991-10-15 | 859 | 890 | 859 | 884 | 254,000 | 2,210 |
| 1991-10-14 | 870 | 875 | 856 | 856 | 422,000 | 2,140 |
| 1991-10-11 | 870 | 880 | 870 | 871 | 348,000 | 2,177.50 |
| 1991-10-09 | 878 | 883 | 868 | 868 | 268,000 | 2,170 |
| 1991-10-08 | 870 | 890 | 866 | 883 | 591,000 | 2,207.50 |
| 1991-10-07 | 856 | 882 | 856 | 871 | 479,000 | 2,177.50 |
| 1991-10-04 | 873 | 882 | 856 | 876 | 322,000 | 2,190 |
| 1991-10-03 | 857 | 897 | 851 | 883 | 661,000 | 2,207.50 |
| 1991-10-02 | 850 | 869 | 850 | 867 | 492,000 | 2,167.50 |
| 1991-10-01 | 810 | 870 | 810 | 860 | 1,034,000 | 2,150 |
| 1991-09-30 | 821 | 825 | 802 | 819 | 220,000 | 2,047.50 |
| 1991-09-27 | 800 | 823 | 800 | 820 | 596,000 | 2,050 |
| 1991-09-26 | 763 | 800 | 760 | 797 | 452,000 | 1,992.50 |
| 1991-09-25 | 753 | 763 | 753 | 757 | 291,000 | 1,892.50 |
| 1991-09-24 | 753 | 753 | 730 | 743 | 308,000 | 1,857.50 |
| 1991-09-20 | 730 | 730 | 711 | 723 | 279,000 | 1,807.50 |
| 1991-09-19 | 748 | 750 | 720 | 720 | 228,000 | 1,800 |
| 1991-09-18 | 750 | 750 | 740 | 740 | 312,000 | 1,850 |
| 1991-09-17 | 748 | 758 | 734 | 740 | 271,000 | 1,850 |
| 1991-09-13 | 724 | 730 | 710 | 728 | 2,431,000 | 1,820 |
| 1991-09-12 | 720 | 727 | 705 | 725 | 268,000 | 1,812.50 |
| 1991-09-11 | 710 | 710 | 698 | 705 | 225,000 | 1,762.50 |
| 1991-09-10 | 709 | 710 | 682 | 700 | 243,000 | 1,750 |
| 1991-09-09 | 720 | 720 | 702 | 710 | 249,000 | 1,775 |
| 1991-09-06 | 688 | 714 | 684 | 691 | 431,000 | 1,727.50 |
| 1991-09-05 | 657 | 683 | 655 | 679 | 307,000 | 1,697.50 |
| 1991-09-04 | 665 | 665 | 646 | 657 | 236,000 | 1,642.50 |
| 1991-09-03 | 676 | 676 | 656 | 665 | 90,000 | 1,662.50 |
| 1991-09-02 | 660 | 672 | 660 | 672 | 208,000 | 1,680 |
| 1991-08-30 | 659 | 659 | 649 | 659 | 140,000 | 1,647.50 |
| 1991-08-29 | 645 | 670 | 645 | 649 | 103,000 | 1,622.50 |
| 1991-08-28 | 645 | 651 | 630 | 635 | 225,000 | 1,587.50 |
| 1991-08-27 | 640 | 645 | 636 | 645 | 116,000 | 1,612.50 |
| 1991-08-26 | 655 | 656 | 635 | 636 | 241,000 | 1,590 |
| 1991-08-23 | 675 | 675 | 654 | 655 | 230,000 | 1,637.50 |
| 1991-08-22 | 690 | 690 | 675 | 680 | 368,000 | 1,700 |
| 1991-08-21 | 660 | 685 | 660 | 662 | 270,000 | 1,655 |
| 1991-08-20 | 679 | 686 | 652 | 670 | 418,000 | 1,675 |
| 1991-08-19 | 703 | 705 | 678 | 679 | 339,000 | 1,697.50 |
| 1991-08-16 | 705 | 715 | 700 | 705 | 341,000 | 1,762.50 |
| 1991-08-15 | 723 | 723 | 701 | 701 | 325,000 | 1,752.50 |
| 1991-08-14 | 723 | 723 | 713 | 723 | 136,000 | 1,807.50 |
| 1991-08-13 | 717 | 727 | 710 | 719 | 116,000 | 1,797.50 |
| 1991-08-12 | 730 | 730 | 715 | 717 | 150,000 | 1,792.50 |
| 1991-08-09 | 730 | 730 | 715 | 730 | 167,000 | 1,825 |
| 1991-08-08 | 740 | 740 | 730 | 737 | 162,000 | 1,842.50 |
| 1991-08-07 | 745 | 745 | 730 | 737 | 167,000 | 1,842.50 |
| 1991-08-06 | 748 | 748 | 733 | 740 | 204,000 | 1,850 |
| 1991-08-05 | 755 | 755 | 738 | 748 | 151,000 | 1,870 |
| 1991-08-02 | 744 | 744 | 732 | 739 | 237,000 | 1,847.50 |
| 1991-08-01 | 733 | 744 | 733 | 744 | 149,000 | 1,860 |
| 1991-07-31 | 746 | 746 | 736 | 740 | 152,000 | 1,850 |
| 1991-07-30 | 721 | 746 | 711 | 735 | 332,000 | 1,837.50 |
| 1991-07-29 | 706 | 716 | 703 | 711 | 160,000 | 1,777.50 |
| 1991-07-26 | 686 | 706 | 681 | 703 | 229,000 | 1,757.50 |
| 1991-07-25 | 694 | 700 | 694 | 696 | 155,000 | 1,740 |
| 1991-07-24 | 691 | 695 | 691 | 695 | 286,000 | 1,737.50 |
| 1991-07-23 | 700 | 705 | 690 | 691 | 149,000 | 1,727.50 |
| 1991-07-22 | 713 | 713 | 700 | 700 | 126,000 | 1,750 |
| 1991-07-19 | 700 | 714 | 700 | 703 | 89,000 | 1,757.50 |
| 1991-07-18 | 717 | 721 | 679 | 709 | 142,000 | 1,772.50 |
| 1991-07-17 | 740 | 740 | 721 | 721 | 122,000 | 1,802.50 |
| 1991-07-16 | 733 | 733 | 725 | 725 | 197,000 | 1,812.50 |
| 1991-07-15 | 737 | 741 | 720 | 723 | 45,000 | 1,807.50 |
| 1991-07-12 | 719 | 719 | 709 | 717 | 142,000 | 1,792.50 |
| 1991-07-11 | 722 | 725 | 708 | 722 | 138,000 | 1,805 |
| 1991-07-10 | 710 | 721 | 709 | 721 | 150,000 | 1,802.50 |
| 1991-07-09 | 725 | 735 | 679 | 709 | 140,000 | 1,772.50 |
| 1991-07-08 | 759 | 759 | 735 | 735 | 245,000 | 1,837.50 |
| 1991-07-05 | 785 | 795 | 741 | 741 | 209,000 | 1,852.50 |
| 1991-07-04 | 795 | 809 | 790 | 790 | 135,000 | 1,975 |
| 1991-07-03 | 828 | 828 | 805 | 824 | 130,000 | 2,060 |
| 1991-07-02 | 830 | 840 | 828 | 828 | 175,000 | 2,070 |
| 1991-07-01 | 816 | 825 | 788 | 824 | 171,000 | 2,060 |
| 1991-06-28 | 796 | 800 | 785 | 786 | 149,000 | 1,965 |
| 1991-06-27 | 796 | 815 | 782 | 786 | 90,000 | 1,965 |
| 1991-06-26 | 827 | 830 | 816 | 816 | 136,000 | 2,040 |
| 1991-06-25 | 803 | 818 | 801 | 817 | 90,000 | 2,042.50 |
| 1991-06-24 | 833 | 833 | 811 | 813 | 121,000 | 2,032.50 |
| 1991-06-21 | 826 | 840 | 813 | 833 | 277,000 | 2,082.50 |
| 1991-06-20 | 830 | 832 | 812 | 832 | 242,000 | 2,080 |
| 1991-06-19 | 830 | 834 | 800 | 800 | 201,000 | 2,000 |
| 1991-06-18 | 854 | 854 | 826 | 826 | 207,000 | 2,065 |
| 1991-06-17 | 864 | 864 | 855 | 864 | 68,000 | 2,160 |
| 1991-06-14 | 875 | 875 | 845 | 864 | 1,917,000 | 2,160 |
| 1991-06-13 | 823 | 855 | 814 | 855 | 152,000 | 2,137.50 |
| 1991-06-12 | 863 | 864 | 822 | 822 | 91,000 | 2,055 |
| 1991-06-11 | 834 | 864 | 826 | 843 | 57,000 | 2,107.50 |
| 1991-06-10 | 840 | 840 | 826 | 834 | 86,000 | 2,085 |
| 1991-06-07 | 840 | 849 | 835 | 835 | 187,000 | 2,087.50 |
| 1991-06-06 | 868 | 868 | 840 | 840 | 96,000 | 2,100 |
| 1991-06-05 | 869 | 876 | 861 | 868 | 123,000 | 2,170 |
| 1991-06-04 | 877 | 881 | 861 | 861 | 129,000 | 2,152.50 |
| 1991-06-03 | 897 | 900 | 885 | 895 | 181,000 | 2,237.50 |
| 1991-05-31 | 892 | 892 | 882 | 892 | 218,000 | 2,230 |
| 1991-05-30 | 892 | 892 | 880 | 892 | 186,000 | 2,230 |
| 1991-05-29 | 893 | 893 | 880 | 892 | 184,000 | 2,230 |
| 1991-05-28 | 880 | 889 | 879 | 889 | 134,000 | 2,222.50 |
| 1991-05-27 | 886 | 886 | 865 | 870 | 140,000 | 2,175 |
| 1991-05-24 | 895 | 897 | 886 | 891 | 300,000 | 2,227.50 |
| 1991-05-23 | 862 | 877 | 855 | 877 | 138,000 | 2,192.50 |
| 1991-05-22 | 855 | 873 | 850 | 860 | 222,000 | 2,150 |
| 1991-05-21 | 855 | 858 | 844 | 858 | 193,000 | 2,145 |
| 1991-05-20 | 859 | 859 | 840 | 855 | 146,000 | 2,137.50 |
| 1991-05-17 | 830 | 860 | 820 | 860 | 118,000 | 2,150 |
| 1991-05-16 | 826 | 827 | 806 | 820 | 166,000 | 2,050 |
| 1991-05-15 | 820 | 827 | 816 | 816 | 278,000 | 2,040 |
| 1991-05-14 | 828 | 838 | 827 | 827 | 160,000 | 2,067.50 |
| 1991-05-13 | 811 | 838 | 811 | 818 | 210,000 | 2,045 |
| 1991-05-10 | 806 | 825 | 806 | 821 | 254,000 | 2,052.50 |
| 1991-05-09 | 845 | 850 | 826 | 826 | 218,000 | 2,065 |
| 1991-05-08 | 849 | 850 | 841 | 850 | 140,000 | 2,125 |
| 1991-05-07 | 851 | 851 | 839 | 850 | 122,000 | 2,125 |
| 1991-05-02 | 850 | 858 | 841 | 841 | 189,000 | 2,102.50 |
| 1991-05-01 | 850 | 852 | 840 | 850 | 228,000 | 2,125 |
| 1991-04-30 | 860 | 860 | 841 | 841 | 277,000 | 2,102.50 |
| 1991-04-26 | 860 | 860 | 847 | 860 | 230,000 | 2,150 |
| 1991-04-25 | 866 | 866 | 840 | 840 | 457,000 | 2,100 |
| 1991-04-24 | 870 | 878 | 855 | 870 | 280,000 | 2,175 |
| 1991-04-23 | 859 | 878 | 855 | 878 | 403,000 | 2,195 |
| 1991-04-22 | 861 | 864 | 853 | 855 | 115,000 | 2,137.50 |
| 1991-04-19 | 859 | 870 | 852 | 865 | 259,000 | 2,162.50 |
| 1991-04-18 | 871 | 871 | 850 | 859 | 182,000 | 2,147.50 |
| 1991-04-17 | 874 | 880 | 856 | 880 | 226,000 | 2,200 |
| 1991-04-16 | 845 | 855 | 840 | 855 | 227,000 | 2,137.50 |
| 1991-04-15 | 855 | 860 | 846 | 855 | 302,000 | 2,137.50 |
| 1991-04-12 | 850 | 855 | 845 | 845 | 172,000 | 2,112.50 |
| 1991-04-11 | 860 | 860 | 845 | 860 | 254,000 | 2,150 |
| 1991-04-10 | 870 | 874 | 865 | 868 | 94,000 | 2,170 |
| 1991-04-09 | 866 | 884 | 866 | 870 | 176,000 | 2,175 |
| 1991-04-08 | 900 | 905 | 883 | 886 | 96,000 | 2,215 |
| 1991-04-05 | 883 | 897 | 869 | 895 | 175,000 | 2,237.50 |
| 1991-04-04 | 893 | 893 | 872 | 873 | 111,000 | 2,182.50 |
| 1991-04-03 | 893 | 893 | 872 | 888 | 211,000 | 2,220 |
| 1991-04-02 | 874 | 886 | 868 | 876 | 151,000 | 2,190 |
| 1991-04-01 | 860 | 871 | 856 | 856 | 98,000 | 2,140 |
| 1991-03-29 | 890 | 890 | 862 | 880 | 208,000 | 2,200 |
| 1991-03-28 | 840 | 882 | 840 | 880 | 165,000 | 2,200 |
| 1991-03-27 | 870 | 885 | 856 | 856 | 139,000 | 2,140 |
| 1991-03-26 | 862 | 890 | 862 | 884 | 158,000 | 2,210 |
| 1991-03-25 | 888 | 920 | 887 | 910 | 263,000 | 2,275 |
| 1991-03-22 | 881 | 889 | 861 | 888 | 492,000 | 2,220 |
| 1991-03-20 | 913 | 913 | 880 | 890 | 333,000 | 2,225 |
| 1991-03-19 | 914 | 920 | 910 | 915 | 248,000 | 2,287.50 |
| 1991-03-18 | 924 | 928 | 914 | 924 | 200,000 | 2,310 |
| 1991-03-15 | 911 | 925 | 910 | 914 | 177,000 | 2,285 |
| 1991-03-14 | 920 | 920 | 910 | 915 | 124,000 | 2,287.50 |
| 1991-03-13 | 919 | 919 | 910 | 910 | 171,000 | 2,275 |
| 1991-03-12 | 920 | 920 | 910 | 910 | 266,000 | 2,275 |
| 1991-03-11 | 910 | 928 | 907 | 920 | 236,000 | 2,300 |
| 1991-03-08 | 930 | 930 | 910 | 910 | 1,555,000 | 2,275 |
| 1991-03-07 | 915 | 919 | 908 | 910 | 236,000 | 2,275 |
| 1991-03-06 | 910 | 919 | 907 | 918 | 287,000 | 2,295 |
| 1991-03-05 | 910 | 913 | 900 | 910 | 226,000 | 2,275 |
| 1991-03-04 | 897 | 913 | 890 | 910 | 263,000 | 2,275 |
| 1991-03-01 | 920 | 928 | 898 | 898 | 278,000 | 2,245 |
| 1991-02-28 | 911 | 928 | 911 | 928 | 292,000 | 2,320 |
| 1991-02-27 | 908 | 910 | 892 | 910 | 241,000 | 2,275 |
| 1991-02-26 | 931 | 949 | 915 | 918 | 619,000 | 2,295 |
| 1991-02-25 | 909 | 925 | 900 | 925 | 554,000 | 2,312.50 |
| 1991-02-22 | 926 | 930 | 880 | 880 | 653,000 | 2,200 |
| 1991-02-21 | 893 | 927 | 880 | 910 | 859,000 | 2,275 |
| 1991-02-20 | 879 | 900 | 879 | 883 | 521,000 | 2,207.50 |
| 1991-02-19 | 930 | 930 | 883 | 899 | 1,235,000 | 2,247.50 |
| 1991-02-18 | 865 | 923 | 860 | 918 | 1,187,000 | 2,295 |
| 1991-02-15 | 801 | 855 | 800 | 835 | 898,000 | 2,087.50 |
| 1991-02-14 | 800 | 840 | 800 | 821 | 573,000 | 2,052.50 |
| 1991-02-13 | 766 | 792 | 766 | 780 | 298,000 | 1,950 |
| 1991-02-12 | 762 | 789 | 762 | 766 | 511,000 | 1,915 |
| 1991-02-08 | 728 | 752 | 728 | 752 | 977,000 | 1,880 |
| 1991-02-07 | 750 | 751 | 731 | 735 | 157,000 | 1,837.50 |
| 1991-02-06 | 749 | 755 | 739 | 745 | 349,000 | 1,862.50 |
| 1991-02-05 | 735 | 745 | 735 | 745 | 119,000 | 1,862.50 |
| 1991-02-04 | 740 | 750 | 720 | 731 | 75,000 | 1,827.50 |
| 1991-02-01 | 726 | 743 | 720 | 740 | 136,000 | 1,850 |
| 1991-01-31 | 770 | 770 | 730 | 730 | 122,000 | 1,825 |
| 1991-01-30 | 745 | 758 | 745 | 754 | 163,000 | 1,885 |
| 1991-01-29 | 749 | 749 | 725 | 745 | 94,000 | 1,862.50 |
| 1991-01-28 | 760 | 760 | 733 | 733 | 91,000 | 1,832.50 |
| 1991-01-25 | 739 | 762 | 732 | 762 | 2,380,000 | 1,905 |
| 1991-01-24 | 743 | 753 | 730 | 740 | 2,313,000 | 1,850 |
| 1991-01-23 | 725 | 745 | 720 | 743 | 130,000 | 1,857.50 |
| 1991-01-22 | 751 | 773 | 745 | 745 | 103,000 | 1,862.50 |
| 1991-01-21 | 778 | 788 | 761 | 761 | 191,000 | 1,902.50 |
| 1991-01-18 | 795 | 815 | 758 | 795 | 479,000 | 1,987.50 |
| 1991-01-17 | 675 | 775 | 675 | 775 | 339,000 | 1,937.50 |
| 1991-01-16 | 695 | 700 | 685 | 695 | 207,000 | 1,737.50 |
| 1991-01-14 | 751 | 775 | 750 | 775 | 141,000 | 1,937.50 |
| 1991-01-11 | 770 | 791 | 752 | 780 | 320,000 | 1,950 |
| 1991-01-10 | 766 | 775 | 766 | 766 | 328,000 | 1,915 |
| 1991-01-09 | 788 | 810 | 788 | 796 | 143,000 | 1,990 |
| 1991-01-08 | 810 | 824 | 790 | 808 | 189,000 | 2,020 |
| 1991-01-07 | 842 | 850 | 830 | 850 | 99,000 | 2,125 |
| 1991-01-04 | 850 | 862 | 850 | 862 | 125,000 | 2,155 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株