1885 東亜建設工業(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 618 | 618 | 607 | 607 | 157,000 | 1,517.50 |
| 1992-12-29 | 618 | 628 | 618 | 620 | 143,000 | 1,550 |
| 1992-12-28 | 626 | 626 | 608 | 608 | 201,000 | 1,520 |
| 1992-12-25 | 640 | 640 | 626 | 626 | 81,000 | 1,565 |
| 1992-12-24 | 640 | 646 | 639 | 640 | 182,000 | 1,600 |
| 1992-12-22 | 640 | 642 | 636 | 642 | 221,000 | 1,605 |
| 1992-12-21 | 641 | 641 | 632 | 640 | 247,000 | 1,600 |
| 1992-12-18 | 627 | 638 | 625 | 631 | 247,000 | 1,577.50 |
| 1992-12-17 | 615 | 628 | 615 | 625 | 280,000 | 1,562.50 |
| 1992-12-16 | 612 | 616 | 608 | 608 | 306,000 | 1,520 |
| 1992-12-15 | 610 | 615 | 606 | 612 | 259,000 | 1,530 |
| 1992-12-14 | 620 | 623 | 611 | 612 | 114,000 | 1,530 |
| 1992-12-11 | 629 | 634 | 622 | 623 | 1,201,000 | 1,557.50 |
| 1992-12-10 | 639 | 643 | 630 | 630 | 201,000 | 1,575 |
| 1992-12-09 | 639 | 639 | 636 | 638 | 106,000 | 1,595 |
| 1992-12-08 | 639 | 640 | 633 | 634 | 188,000 | 1,585 |
| 1992-12-07 | 634 | 634 | 623 | 633 | 79,000 | 1,582.50 |
| 1992-12-04 | 635 | 639 | 629 | 636 | 92,000 | 1,590 |
| 1992-12-03 | 640 | 645 | 635 | 635 | 133,000 | 1,587.50 |
| 1992-12-02 | 644 | 644 | 633 | 640 | 85,000 | 1,600 |
| 1992-12-01 | 642 | 649 | 640 | 640 | 275,000 | 1,600 |
| 1992-11-30 | 640 | 645 | 633 | 645 | 271,000 | 1,612.50 |
| 1992-11-27 | 631 | 639 | 627 | 639 | 167,000 | 1,597.50 |
| 1992-11-26 | 623 | 635 | 621 | 632 | 389,000 | 1,580 |
| 1992-11-25 | 623 | 629 | 620 | 623 | 240,000 | 1,557.50 |
| 1992-11-24 | 615 | 630 | 614 | 623 | 314,000 | 1,557.50 |
| 1992-11-20 | 599 | 613 | 591 | 600 | 385,000 | 1,500 |
| 1992-11-19 | 600 | 608 | 590 | 590 | 440,000 | 1,475 |
| 1992-11-18 | 557 | 605 | 556 | 605 | 374,000 | 1,512.50 |
| 1992-11-17 | 568 | 568 | 555 | 555 | 281,000 | 1,387.50 |
| 1992-11-16 | 561 | 570 | 560 | 568 | 177,000 | 1,420 |
| 1992-11-13 | 565 | 565 | 555 | 555 | 872,000 | 1,387.50 |
| 1992-11-12 | 566 | 570 | 555 | 555 | 265,000 | 1,387.50 |
| 1992-11-11 | 577 | 577 | 561 | 562 | 201,000 | 1,405 |
| 1992-11-10 | 583 | 586 | 570 | 570 | 231,000 | 1,425 |
| 1992-11-09 | 606 | 606 | 587 | 587 | 185,000 | 1,467.50 |
| 1992-11-06 | 616 | 620 | 606 | 610 | 322,000 | 1,525 |
| 1992-11-05 | 623 | 623 | 610 | 612 | 154,000 | 1,530 |
| 1992-11-04 | 618 | 628 | 611 | 628 | 138,000 | 1,570 |
| 1992-11-02 | 601 | 618 | 597 | 618 | 127,000 | 1,545 |
| 1992-10-30 | 618 | 618 | 603 | 608 | 157,000 | 1,520 |
| 1992-10-29 | 625 | 625 | 616 | 616 | 139,000 | 1,540 |
| 1992-10-28 | 630 | 636 | 624 | 628 | 215,000 | 1,570 |
| 1992-10-27 | 628 | 628 | 622 | 626 | 123,000 | 1,565 |
| 1992-10-26 | 633 | 633 | 627 | 630 | 206,000 | 1,575 |
| 1992-10-23 | 636 | 640 | 632 | 634 | 227,000 | 1,585 |
| 1992-10-22 | 648 | 648 | 626 | 626 | 546,000 | 1,565 |
| 1992-10-21 | 657 | 657 | 642 | 642 | 354,000 | 1,605 |
| 1992-10-20 | 673 | 673 | 656 | 656 | 446,000 | 1,640 |
| 1992-10-19 | 670 | 677 | 645 | 659 | 276,000 | 1,647.50 |
| 1992-10-16 | 694 | 698 | 685 | 688 | 249,000 | 1,720 |
| 1992-10-15 | 675 | 696 | 670 | 695 | 184,000 | 1,737.50 |
| 1992-10-14 | 698 | 700 | 678 | 678 | 281,000 | 1,695 |
| 1992-10-13 | 679 | 686 | 671 | 685 | 270,000 | 1,712.50 |
| 1992-10-12 | 654 | 669 | 650 | 669 | 147,000 | 1,672.50 |
| 1992-10-09 | 670 | 670 | 641 | 645 | 1,406,000 | 1,612.50 |
| 1992-10-08 | 650 | 680 | 640 | 680 | 199,000 | 1,700 |
| 1992-10-07 | 677 | 678 | 636 | 640 | 240,000 | 1,600 |
| 1992-10-06 | 659 | 675 | 640 | 660 | 273,000 | 1,650 |
| 1992-10-05 | 651 | 666 | 650 | 660 | 216,000 | 1,650 |
| 1992-10-02 | 675 | 678 | 658 | 658 | 240,000 | 1,645 |
| 1992-10-01 | 671 | 690 | 658 | 668 | 306,000 | 1,670 |
| 1992-09-30 | 710 | 710 | 673 | 681 | 269,000 | 1,702.50 |
| 1992-09-29 | 700 | 700 | 683 | 693 | 169,000 | 1,732.50 |
| 1992-09-28 | 708 | 720 | 692 | 692 | 199,000 | 1,730 |
| 1992-09-25 | 729 | 739 | 728 | 728 | 176,000 | 1,820 |
| 1992-09-24 | 742 | 749 | 736 | 746 | 325,000 | 1,865 |
| 1992-09-22 | 700 | 740 | 692 | 722 | 304,000 | 1,805 |
| 1992-09-21 | 720 | 734 | 700 | 700 | 350,000 | 1,750 |
| 1992-09-18 | 700 | 701 | 691 | 700 | 216,000 | 1,750 |
| 1992-09-17 | 694 | 720 | 692 | 720 | 210,000 | 1,800 |
| 1992-09-16 | 694 | 720 | 690 | 695 | 196,000 | 1,737.50 |
| 1992-09-14 | 717 | 726 | 697 | 724 | 195,000 | 1,810 |
| 1992-09-11 | 726 | 740 | 691 | 697 | 1,352,000 | 1,742.50 |
| 1992-09-10 | 739 | 759 | 731 | 736 | 562,000 | 1,840 |
| 1992-09-09 | 710 | 740 | 708 | 739 | 312,000 | 1,847.50 |
| 1992-09-08 | 725 | 725 | 709 | 710 | 404,000 | 1,775 |
| 1992-09-07 | 715 | 735 | 695 | 695 | 244,000 | 1,737.50 |
| 1992-09-04 | 723 | 730 | 709 | 710 | 476,000 | 1,775 |
| 1992-09-03 | 677 | 710 | 658 | 703 | 348,000 | 1,757.50 |
| 1992-09-02 | 695 | 695 | 670 | 675 | 124,000 | 1,687.50 |
| 1992-09-01 | 708 | 715 | 683 | 699 | 300,000 | 1,747.50 |
| 1992-08-31 | 710 | 720 | 702 | 718 | 587,000 | 1,795 |
| 1992-08-28 | 678 | 728 | 678 | 718 | 1,006,000 | 1,795 |
| 1992-08-27 | 650 | 705 | 650 | 695 | 552,000 | 1,737.50 |
| 1992-08-26 | 615 | 637 | 604 | 637 | 313,000 | 1,592.50 |
| 1992-08-25 | 617 | 651 | 615 | 615 | 471,000 | 1,537.50 |
| 1992-08-24 | 610 | 666 | 590 | 615 | 947,000 | 1,537.50 |
| 1992-08-21 | 563 | 618 | 550 | 618 | 498,000 | 1,545 |
| 1992-08-20 | 525 | 561 | 521 | 543 | 512,000 | 1,357.50 |
| 1992-08-19 | 530 | 530 | 520 | 520 | 232,000 | 1,300 |
| 1992-08-18 | 545 | 545 | 523 | 523 | 215,000 | 1,307.50 |
| 1992-08-17 | 544 | 551 | 544 | 550 | 185,000 | 1,375 |
| 1992-08-14 | 530 | 548 | 529 | 540 | 568,000 | 1,350 |
| 1992-08-13 | 535 | 542 | 530 | 540 | 193,000 | 1,350 |
| 1992-08-12 | 549 | 557 | 530 | 542 | 295,000 | 1,355 |
| 1992-08-11 | 573 | 575 | 536 | 549 | 184,000 | 1,372.50 |
| 1992-08-10 | 576 | 576 | 554 | 569 | 354,000 | 1,422.50 |
| 1992-08-07 | 611 | 611 | 576 | 576 | 256,000 | 1,440 |
| 1992-08-06 | 610 | 615 | 595 | 612 | 327,000 | 1,530 |
| 1992-08-05 | 608 | 616 | 601 | 609 | 190,000 | 1,522.50 |
| 1992-08-04 | 603 | 613 | 598 | 598 | 163,000 | 1,495 |
| 1992-08-03 | 613 | 614 | 603 | 613 | 129,000 | 1,532.50 |
| 1992-07-31 | 574 | 618 | 574 | 615 | 247,000 | 1,537.50 |
| 1992-07-30 | 562 | 577 | 560 | 574 | 184,000 | 1,435 |
| 1992-07-29 | 580 | 580 | 555 | 557 | 300,000 | 1,392.50 |
| 1992-07-28 | 570 | 574 | 551 | 567 | 191,000 | 1,417.50 |
| 1992-07-27 | 595 | 620 | 548 | 560 | 413,000 | 1,400 |
| 1992-07-24 | 611 | 619 | 580 | 593 | 384,000 | 1,482.50 |
| 1992-07-23 | 585 | 617 | 585 | 611 | 169,000 | 1,527.50 |
| 1992-07-22 | 617 | 617 | 581 | 603 | 404,000 | 1,507.50 |
| 1992-07-21 | 624 | 638 | 601 | 615 | 536,000 | 1,537.50 |
| 1992-07-20 | 670 | 670 | 634 | 634 | 269,000 | 1,585 |
| 1992-07-17 | 680 | 685 | 673 | 673 | 199,000 | 1,682.50 |
| 1992-07-16 | 685 | 697 | 678 | 697 | 107,000 | 1,742.50 |
| 1992-07-15 | 700 | 714 | 695 | 705 | 164,000 | 1,762.50 |
| 1992-07-14 | 695 | 710 | 690 | 696 | 244,000 | 1,740 |
| 1992-07-13 | 689 | 710 | 689 | 705 | 333,000 | 1,762.50 |
| 1992-07-10 | 696 | 696 | 686 | 693 | 694,000 | 1,732.50 |
| 1992-07-09 | 669 | 683 | 667 | 678 | 268,000 | 1,695 |
| 1992-07-08 | 665 | 665 | 646 | 659 | 329,000 | 1,647.50 |
| 1992-07-07 | 680 | 680 | 665 | 669 | 191,000 | 1,672.50 |
| 1992-07-06 | 690 | 697 | 680 | 680 | 222,000 | 1,700 |
| 1992-07-03 | 687 | 699 | 686 | 688 | 204,000 | 1,720 |
| 1992-07-02 | 674 | 686 | 670 | 686 | 247,000 | 1,715 |
| 1992-07-01 | 668 | 670 | 637 | 670 | 474,000 | 1,675 |
| 1992-06-30 | 683 | 683 | 666 | 675 | 468,000 | 1,687.50 |
| 1992-06-29 | 690 | 690 | 672 | 673 | 241,000 | 1,682.50 |
| 1992-06-26 | 700 | 709 | 690 | 691 | 450,000 | 1,727.50 |
| 1992-06-25 | 698 | 705 | 686 | 695 | 237,000 | 1,737.50 |
| 1992-06-24 | 710 | 721 | 699 | 699 | 369,000 | 1,747.50 |
| 1992-06-23 | 719 | 722 | 701 | 715 | 310,000 | 1,787.50 |
| 1992-06-22 | 762 | 762 | 722 | 722 | 433,000 | 1,805 |
| 1992-06-19 | 729 | 752 | 720 | 752 | 197,000 | 1,880 |
| 1992-06-18 | 720 | 732 | 717 | 721 | 486,000 | 1,802.50 |
| 1992-06-17 | 751 | 763 | 734 | 736 | 494,000 | 1,840 |
| 1992-06-16 | 761 | 775 | 752 | 770 | 306,000 | 1,925 |
| 1992-06-15 | 775 | 783 | 760 | 763 | 275,000 | 1,907.50 |
| 1992-06-12 | 818 | 840 | 785 | 785 | 2,432,000 | 1,962.50 |
| 1992-06-11 | 810 | 828 | 806 | 828 | 328,000 | 2,070 |
| 1992-06-10 | 795 | 820 | 795 | 815 | 528,000 | 2,037.50 |
| 1992-06-09 | 761 | 792 | 761 | 792 | 221,000 | 1,980 |
| 1992-06-08 | 787 | 787 | 765 | 780 | 370,000 | 1,950 |
| 1992-06-05 | 786 | 790 | 785 | 787 | 141,000 | 1,967.50 |
| 1992-06-04 | 796 | 800 | 787 | 799 | 172,000 | 1,997.50 |
| 1992-06-03 | 790 | 807 | 790 | 800 | 344,000 | 2,000 |
| 1992-06-02 | 801 | 801 | 771 | 783 | 402,000 | 1,957.50 |
| 1992-06-01 | 790 | 809 | 780 | 800 | 226,000 | 2,000 |
| 1992-05-29 | 777 | 798 | 777 | 796 | 108,000 | 1,990 |
| 1992-05-28 | 768 | 775 | 761 | 770 | 177,000 | 1,925 |
| 1992-05-27 | 780 | 790 | 761 | 776 | 412,000 | 1,940 |
| 1992-05-26 | 795 | 800 | 791 | 791 | 217,000 | 1,977.50 |
| 1992-05-25 | 800 | 805 | 791 | 805 | 301,000 | 2,012.50 |
| 1992-05-22 | 805 | 826 | 804 | 805 | 1,090,000 | 2,012.50 |
| 1992-05-21 | 789 | 795 | 784 | 795 | 139,000 | 1,987.50 |
| 1992-05-20 | 805 | 805 | 790 | 791 | 240,000 | 1,977.50 |
| 1992-05-19 | 792 | 810 | 775 | 807 | 182,000 | 2,017.50 |
| 1992-05-18 | 785 | 785 | 765 | 782 | 106,000 | 1,955 |
| 1992-05-15 | 790 | 791 | 765 | 765 | 309,000 | 1,912.50 |
| 1992-05-14 | 810 | 812 | 797 | 810 | 500,000 | 2,025 |
| 1992-05-13 | 787 | 800 | 783 | 790 | 230,000 | 1,975 |
| 1992-05-12 | 788 | 795 | 785 | 786 | 361,000 | 1,965 |
| 1992-05-11 | 769 | 790 | 769 | 778 | 254,000 | 1,945 |
| 1992-05-08 | 765 | 780 | 765 | 765 | 415,000 | 1,912.50 |
| 1992-05-07 | 760 | 785 | 760 | 785 | 354,000 | 1,962.50 |
| 1992-05-06 | 751 | 779 | 750 | 777 | 170,000 | 1,942.50 |
| 1992-05-01 | 770 | 774 | 751 | 752 | 274,000 | 1,880 |
| 1992-04-30 | 768 | 771 | 759 | 770 | 235,000 | 1,925 |
| 1992-04-28 | 762 | 770 | 752 | 768 | 203,000 | 1,920 |
| 1992-04-27 | 770 | 771 | 752 | 762 | 164,000 | 1,905 |
| 1992-04-24 | 776 | 776 | 760 | 770 | 412,000 | 1,925 |
| 1992-04-23 | 760 | 773 | 751 | 765 | 306,000 | 1,912.50 |
| 1992-04-22 | 770 | 773 | 741 | 760 | 444,000 | 1,900 |
| 1992-04-21 | 776 | 788 | 761 | 761 | 443,000 | 1,902.50 |
| 1992-04-20 | 795 | 800 | 773 | 783 | 418,000 | 1,957.50 |
| 1992-04-17 | 808 | 817 | 796 | 801 | 405,000 | 2,002.50 |
| 1992-04-16 | 820 | 823 | 806 | 819 | 412,000 | 2,047.50 |
| 1992-04-15 | 820 | 833 | 815 | 823 | 840,000 | 2,057.50 |
| 1992-04-14 | 794 | 820 | 781 | 810 | 348,000 | 2,025 |
| 1992-04-13 | 840 | 845 | 795 | 801 | 433,000 | 2,002.50 |
| 1992-04-10 | 816 | 840 | 810 | 835 | 545,000 | 2,087.50 |
| 1992-04-09 | 803 | 830 | 756 | 766 | 800,000 | 1,915 |
| 1992-04-08 | 813 | 830 | 800 | 813 | 419,000 | 2,032.50 |
| 1992-04-07 | 839 | 842 | 828 | 837 | 310,000 | 2,092.50 |
| 1992-04-06 | 846 | 848 | 828 | 840 | 232,000 | 2,100 |
| 1992-04-03 | 846 | 850 | 817 | 848 | 324,000 | 2,120 |
| 1992-04-02 | 835 | 857 | 812 | 840 | 462,000 | 2,100 |
| 1992-04-01 | 864 | 875 | 826 | 832 | 395,000 | 2,080 |
| 1992-03-31 | 879 | 890 | 872 | 872 | 394,000 | 2,180 |
| 1992-03-30 | 875 | 884 | 860 | 875 | 253,000 | 2,187.50 |
| 1992-03-27 | 873 | 880 | 864 | 875 | 433,000 | 2,187.50 |
| 1992-03-26 | 890 | 898 | 870 | 885 | 225,000 | 2,212.50 |
| 1992-03-25 | 868 | 896 | 868 | 892 | 484,000 | 2,230 |
| 1992-03-24 | 882 | 888 | 874 | 876 | 273,000 | 2,190 |
| 1992-03-23 | 881 | 881 | 870 | 881 | 368,000 | 2,202.50 |
| 1992-03-19 | 848 | 880 | 845 | 865 | 356,000 | 2,162.50 |
| 1992-03-18 | 856 | 856 | 837 | 840 | 2,312,000 | 2,100 |
| 1992-03-17 | 850 | 860 | 845 | 860 | 2,308,000 | 2,150 |
| 1992-03-16 | 865 | 865 | 836 | 845 | 268,000 | 2,112.50 |
| 1992-03-13 | 865 | 899 | 858 | 865 | 2,120,000 | 2,162.50 |
| 1992-03-12 | 843 | 875 | 836 | 875 | 530,000 | 2,187.50 |
| 1992-03-11 | 850 | 851 | 835 | 843 | 79,000 | 2,107.50 |
| 1992-03-10 | 849 | 849 | 841 | 849 | 109,000 | 2,122.50 |
| 1992-03-09 | 865 | 865 | 844 | 850 | 147,000 | 2,125 |
| 1992-03-06 | 815 | 861 | 815 | 858 | 516,000 | 2,145 |
| 1992-03-05 | 808 | 817 | 808 | 811 | 218,000 | 2,027.50 |
| 1992-03-04 | 823 | 838 | 805 | 805 | 254,000 | 2,012.50 |
| 1992-03-03 | 835 | 845 | 831 | 843 | 126,000 | 2,107.50 |
| 1992-03-02 | 839 | 840 | 830 | 840 | 89,000 | 2,100 |
| 1992-02-28 | 845 | 853 | 836 | 845 | 158,000 | 2,112.50 |
| 1992-02-27 | 841 | 842 | 830 | 830 | 207,000 | 2,075 |
| 1992-02-26 | 820 | 838 | 820 | 834 | 197,000 | 2,085 |
| 1992-02-25 | 820 | 830 | 817 | 828 | 103,000 | 2,070 |
| 1992-02-24 | 838 | 838 | 816 | 830 | 106,000 | 2,075 |
| 1992-02-21 | 833 | 834 | 815 | 833 | 223,000 | 2,082.50 |
| 1992-02-20 | 820 | 824 | 812 | 813 | 256,000 | 2,032.50 |
| 1992-02-19 | 820 | 828 | 818 | 820 | 214,000 | 2,050 |
| 1992-02-18 | 838 | 840 | 822 | 830 | 85,000 | 2,075 |
| 1992-02-17 | 830 | 841 | 820 | 839 | 135,000 | 2,097.50 |
| 1992-02-14 | 842 | 843 | 820 | 820 | 242,000 | 2,050 |
| 1992-02-13 | 835 | 842 | 831 | 842 | 225,000 | 2,105 |
| 1992-02-12 | 841 | 841 | 835 | 835 | 95,000 | 2,087.50 |
| 1992-02-10 | 849 | 864 | 841 | 850 | 152,000 | 2,125 |
| 1992-02-07 | 879 | 879 | 867 | 869 | 259,000 | 2,172.50 |
| 1992-02-06 | 865 | 880 | 861 | 879 | 232,000 | 2,197.50 |
| 1992-02-05 | 844 | 855 | 843 | 849 | 273,000 | 2,122.50 |
| 1992-02-04 | 852 | 863 | 850 | 850 | 172,000 | 2,125 |
| 1992-02-03 | 882 | 882 | 859 | 870 | 262,000 | 2,175 |
| 1992-01-31 | 850 | 899 | 841 | 872 | 299,000 | 2,180 |
| 1992-01-30 | 825 | 843 | 820 | 836 | 223,000 | 2,090 |
| 1992-01-29 | 823 | 844 | 821 | 823 | 120,000 | 2,057.50 |
| 1992-01-28 | 808 | 820 | 808 | 818 | 216,000 | 2,045 |
| 1992-01-27 | 820 | 820 | 809 | 809 | 252,000 | 2,022.50 |
| 1992-01-24 | 823 | 832 | 817 | 820 | 152,000 | 2,050 |
| 1992-01-23 | 851 | 860 | 833 | 833 | 272,000 | 2,082.50 |
| 1992-01-22 | 825 | 854 | 825 | 850 | 374,000 | 2,125 |
| 1992-01-21 | 820 | 832 | 810 | 820 | 326,000 | 2,050 |
| 1992-01-20 | 858 | 858 | 809 | 819 | 361,000 | 2,047.50 |
| 1992-01-17 | 858 | 864 | 837 | 848 | 1,920,000 | 2,120 |
| 1992-01-16 | 879 | 885 | 855 | 857 | 1,953,000 | 2,142.50 |
| 1992-01-14 | 863 | 880 | 860 | 869 | 491,000 | 2,172.50 |
| 1992-01-13 | 880 | 882 | 872 | 873 | 535,000 | 2,182.50 |
| 1992-01-10 | 912 | 916 | 883 | 890 | 873,000 | 2,225 |
| 1992-01-09 | 922 | 945 | 896 | 929 | 1,497,000 | 2,322.50 |
| 1992-01-08 | 969 | 973 | 910 | 919 | 1,667,000 | 2,297.50 |
| 1992-01-07 | 975 | 992 | 961 | 961 | 3,139,000 | 2,402.50 |
| 1992-01-06 | 940 | 985 | 931 | 976 | 1,667,000 | 2,440 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株