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
1992-12-30618618607607157,0001,517.50
1992-12-29618628618620143,0001,550
1992-12-28626626608608201,0001,520
1992-12-2564064062662681,0001,565
1992-12-24640646639640182,0001,600
1992-12-22640642636642221,0001,605
1992-12-21641641632640247,0001,600
1992-12-18627638625631247,0001,577.50
1992-12-17615628615625280,0001,562.50
1992-12-16612616608608306,0001,520
1992-12-15610615606612259,0001,530
1992-12-14620623611612114,0001,530
1992-12-116296346226231,201,0001,557.50
1992-12-10639643630630201,0001,575
1992-12-09639639636638106,0001,595
1992-12-08639640633634188,0001,585
1992-12-0763463462363379,0001,582.50
1992-12-0463563962963692,0001,590
1992-12-03640645635635133,0001,587.50
1992-12-0264464463364085,0001,600
1992-12-01642649640640275,0001,600
1992-11-30640645633645271,0001,612.50
1992-11-27631639627639167,0001,597.50
1992-11-26623635621632389,0001,580
1992-11-25623629620623240,0001,557.50
1992-11-24615630614623314,0001,557.50
1992-11-20599613591600385,0001,500
1992-11-19600608590590440,0001,475
1992-11-18557605556605374,0001,512.50
1992-11-17568568555555281,0001,387.50
1992-11-16561570560568177,0001,420
1992-11-13565565555555872,0001,387.50
1992-11-12566570555555265,0001,387.50
1992-11-11577577561562201,0001,405
1992-11-10583586570570231,0001,425
1992-11-09606606587587185,0001,467.50
1992-11-06616620606610322,0001,525
1992-11-05623623610612154,0001,530
1992-11-04618628611628138,0001,570
1992-11-02601618597618127,0001,545
1992-10-30618618603608157,0001,520
1992-10-29625625616616139,0001,540
1992-10-28630636624628215,0001,570
1992-10-27628628622626123,0001,565
1992-10-26633633627630206,0001,575
1992-10-23636640632634227,0001,585
1992-10-22648648626626546,0001,565
1992-10-21657657642642354,0001,605
1992-10-20673673656656446,0001,640
1992-10-19670677645659276,0001,647.50
1992-10-16694698685688249,0001,720
1992-10-15675696670695184,0001,737.50
1992-10-14698700678678281,0001,695
1992-10-13679686671685270,0001,712.50
1992-10-12654669650669147,0001,672.50
1992-10-096706706416451,406,0001,612.50
1992-10-08650680640680199,0001,700
1992-10-07677678636640240,0001,600
1992-10-06659675640660273,0001,650
1992-10-05651666650660216,0001,650
1992-10-02675678658658240,0001,645
1992-10-01671690658668306,0001,670
1992-09-30710710673681269,0001,702.50
1992-09-29700700683693169,0001,732.50
1992-09-28708720692692199,0001,730
1992-09-25729739728728176,0001,820
1992-09-24742749736746325,0001,865
1992-09-22700740692722304,0001,805
1992-09-21720734700700350,0001,750
1992-09-18700701691700216,0001,750
1992-09-17694720692720210,0001,800
1992-09-16694720690695196,0001,737.50
1992-09-14717726697724195,0001,810
1992-09-117267406916971,352,0001,742.50
1992-09-10739759731736562,0001,840
1992-09-09710740708739312,0001,847.50
1992-09-08725725709710404,0001,775
1992-09-07715735695695244,0001,737.50
1992-09-04723730709710476,0001,775
1992-09-03677710658703348,0001,757.50
1992-09-02695695670675124,0001,687.50
1992-09-01708715683699300,0001,747.50
1992-08-31710720702718587,0001,795
1992-08-286787286787181,006,0001,795
1992-08-27650705650695552,0001,737.50
1992-08-26615637604637313,0001,592.50
1992-08-25617651615615471,0001,537.50
1992-08-24610666590615947,0001,537.50
1992-08-21563618550618498,0001,545
1992-08-20525561521543512,0001,357.50
1992-08-19530530520520232,0001,300
1992-08-18545545523523215,0001,307.50
1992-08-17544551544550185,0001,375
1992-08-14530548529540568,0001,350
1992-08-13535542530540193,0001,350
1992-08-12549557530542295,0001,355
1992-08-11573575536549184,0001,372.50
1992-08-10576576554569354,0001,422.50
1992-08-07611611576576256,0001,440
1992-08-06610615595612327,0001,530
1992-08-05608616601609190,0001,522.50
1992-08-04603613598598163,0001,495
1992-08-03613614603613129,0001,532.50
1992-07-31574618574615247,0001,537.50
1992-07-30562577560574184,0001,435
1992-07-29580580555557300,0001,392.50
1992-07-28570574551567191,0001,417.50
1992-07-27595620548560413,0001,400
1992-07-24611619580593384,0001,482.50
1992-07-23585617585611169,0001,527.50
1992-07-22617617581603404,0001,507.50
1992-07-21624638601615536,0001,537.50
1992-07-20670670634634269,0001,585
1992-07-17680685673673199,0001,682.50
1992-07-16685697678697107,0001,742.50
1992-07-15700714695705164,0001,762.50
1992-07-14695710690696244,0001,740
1992-07-13689710689705333,0001,762.50
1992-07-10696696686693694,0001,732.50
1992-07-09669683667678268,0001,695
1992-07-08665665646659329,0001,647.50
1992-07-07680680665669191,0001,672.50
1992-07-06690697680680222,0001,700
1992-07-03687699686688204,0001,720
1992-07-02674686670686247,0001,715
1992-07-01668670637670474,0001,675
1992-06-30683683666675468,0001,687.50
1992-06-29690690672673241,0001,682.50
1992-06-26700709690691450,0001,727.50
1992-06-25698705686695237,0001,737.50
1992-06-24710721699699369,0001,747.50
1992-06-23719722701715310,0001,787.50
1992-06-22762762722722433,0001,805
1992-06-19729752720752197,0001,880
1992-06-18720732717721486,0001,802.50
1992-06-17751763734736494,0001,840
1992-06-16761775752770306,0001,925
1992-06-15775783760763275,0001,907.50
1992-06-128188407857852,432,0001,962.50
1992-06-11810828806828328,0002,070
1992-06-10795820795815528,0002,037.50
1992-06-09761792761792221,0001,980
1992-06-08787787765780370,0001,950
1992-06-05786790785787141,0001,967.50
1992-06-04796800787799172,0001,997.50
1992-06-03790807790800344,0002,000
1992-06-02801801771783402,0001,957.50
1992-06-01790809780800226,0002,000
1992-05-29777798777796108,0001,990
1992-05-28768775761770177,0001,925
1992-05-27780790761776412,0001,940
1992-05-26795800791791217,0001,977.50
1992-05-25800805791805301,0002,012.50
1992-05-228058268048051,090,0002,012.50
1992-05-21789795784795139,0001,987.50
1992-05-20805805790791240,0001,977.50
1992-05-19792810775807182,0002,017.50
1992-05-18785785765782106,0001,955
1992-05-15790791765765309,0001,912.50
1992-05-14810812797810500,0002,025
1992-05-13787800783790230,0001,975
1992-05-12788795785786361,0001,965
1992-05-11769790769778254,0001,945
1992-05-08765780765765415,0001,912.50
1992-05-07760785760785354,0001,962.50
1992-05-06751779750777170,0001,942.50
1992-05-01770774751752274,0001,880
1992-04-30768771759770235,0001,925
1992-04-28762770752768203,0001,920
1992-04-27770771752762164,0001,905
1992-04-24776776760770412,0001,925
1992-04-23760773751765306,0001,912.50
1992-04-22770773741760444,0001,900
1992-04-21776788761761443,0001,902.50
1992-04-20795800773783418,0001,957.50
1992-04-17808817796801405,0002,002.50
1992-04-16820823806819412,0002,047.50
1992-04-15820833815823840,0002,057.50
1992-04-14794820781810348,0002,025
1992-04-13840845795801433,0002,002.50
1992-04-10816840810835545,0002,087.50
1992-04-09803830756766800,0001,915
1992-04-08813830800813419,0002,032.50
1992-04-07839842828837310,0002,092.50
1992-04-06846848828840232,0002,100
1992-04-03846850817848324,0002,120
1992-04-02835857812840462,0002,100
1992-04-01864875826832395,0002,080
1992-03-31879890872872394,0002,180
1992-03-30875884860875253,0002,187.50
1992-03-27873880864875433,0002,187.50
1992-03-26890898870885225,0002,212.50
1992-03-25868896868892484,0002,230
1992-03-24882888874876273,0002,190
1992-03-23881881870881368,0002,202.50
1992-03-19848880845865356,0002,162.50
1992-03-188568568378402,312,0002,100
1992-03-178508608458602,308,0002,150
1992-03-16865865836845268,0002,112.50
1992-03-138658998588652,120,0002,162.50
1992-03-12843875836875530,0002,187.50
1992-03-1185085183584379,0002,107.50
1992-03-10849849841849109,0002,122.50
1992-03-09865865844850147,0002,125
1992-03-06815861815858516,0002,145
1992-03-05808817808811218,0002,027.50
1992-03-04823838805805254,0002,012.50
1992-03-03835845831843126,0002,107.50
1992-03-0283984083084089,0002,100
1992-02-28845853836845158,0002,112.50
1992-02-27841842830830207,0002,075
1992-02-26820838820834197,0002,085
1992-02-25820830817828103,0002,070
1992-02-24838838816830106,0002,075
1992-02-21833834815833223,0002,082.50
1992-02-20820824812813256,0002,032.50
1992-02-19820828818820214,0002,050
1992-02-1883884082283085,0002,075
1992-02-17830841820839135,0002,097.50
1992-02-14842843820820242,0002,050
1992-02-13835842831842225,0002,105
1992-02-1284184183583595,0002,087.50
1992-02-10849864841850152,0002,125
1992-02-07879879867869259,0002,172.50
1992-02-06865880861879232,0002,197.50
1992-02-05844855843849273,0002,122.50
1992-02-04852863850850172,0002,125
1992-02-03882882859870262,0002,175
1992-01-31850899841872299,0002,180
1992-01-30825843820836223,0002,090
1992-01-29823844821823120,0002,057.50
1992-01-28808820808818216,0002,045
1992-01-27820820809809252,0002,022.50
1992-01-24823832817820152,0002,050
1992-01-23851860833833272,0002,082.50
1992-01-22825854825850374,0002,125
1992-01-21820832810820326,0002,050
1992-01-20858858809819361,0002,047.50
1992-01-178588648378481,920,0002,120
1992-01-168798858558571,953,0002,142.50
1992-01-14863880860869491,0002,172.50
1992-01-13880882872873535,0002,182.50
1992-01-10912916883890873,0002,225
1992-01-099229458969291,497,0002,322.50
1992-01-089699739109191,667,0002,297.50
1992-01-079759929619613,139,0002,402.50
1992-01-069409859319761,667,0002,440

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