1885 東亜建設工業(株) の時系列データ [1993年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1993-12-30	584	596	584	596	46,000	1,490
1993-12-29	579	589	567	588	55,000	1,470
1993-12-28	555	578	555	559	89,000	1,397.50
1993-12-27	580	580	550	551	126,000	1,377.50
1993-12-24	591	591	580	585	184,000	1,462.50
1993-12-22	590	598	580	593	332,000	1,482.50
1993-12-21	590	608	578	578	173,000	1,445
1993-12-20	610	610	589	590	211,000	1,475
1993-12-17	601	601	595	600	171,000	1,500
1993-12-16	600	605	591	602	298,000	1,505
1993-12-15	576	594	570	594	125,000	1,485
1993-12-14	570	578	561	578	81,000	1,445
1993-12-13	574	590	553	560	183,000	1,400
1993-12-10	570	585	563	574	1,003,000	1,435
1993-12-09	569	579	568	570	274,000	1,425
1993-12-08	587	587	540	564	833,000	1,410
1993-12-07	584	595	571	581	396,000	1,452.50
1993-12-06	605	605	572	590	498,000	1,475
1993-12-03	568	610	561	607	423,000	1,517.50
1993-12-02	560	590	550	572	419,000	1,430
1993-12-01	523	558	511	541	577,000	1,352.50
1993-11-30	510	521	502	521	186,000	1,302.50
1993-11-29	503	503	491	502	272,000	1,255
1993-11-26	526	534	503	509	397,000	1,272.50
1993-11-25	530	540	521	526	316,000	1,315
1993-11-24	549	565	515	520	262,000	1,300
1993-11-22	569	569	540	559	383,000	1,397.50
1993-11-19	572	580	565	565	326,000	1,412.50
1993-11-18	576	580	572	572	204,000	1,430
1993-11-17	580	587	571	573	247,000	1,432.50
1993-11-16	571	600	566	575	225,000	1,437.50
1993-11-15	585	585	576	577	254,000	1,442.50
1993-11-12	578	610	577	582	653,000	1,455
1993-11-11	577	580	577	578	141,000	1,445
1993-11-10	585	595	570	575	517,000	1,437.50
1993-11-09	585	590	576	585	471,000	1,462.50
1993-11-08	581	585	577	584	462,000	1,460
1993-11-05	600	600	575	579	729,000	1,447.50
1993-11-04	623	623	609	609	196,000	1,522.50
1993-11-02	625	625	622	622	122,000	1,555
1993-11-01	634	634	622	622	170,000	1,555
1993-10-29	648	648	636	636	172,000	1,590
1993-10-28	638	642	637	637	217,000	1,592.50
1993-10-27	661	661	635	642	145,000	1,605
1993-10-26	660	667	650	651	129,000	1,627.50
1993-10-25	656	670	656	670	322,000	1,675
1993-10-22	662	672	656	656	364,000	1,640
1993-10-21	668	673	666	672	210,000	1,680
1993-10-20	670	670	661	668	222,000	1,670
1993-10-19	669	670	660	660	111,000	1,650
1993-10-18	678	678	666	669	104,000	1,672.50
1993-10-15	678	680	668	672	205,000	1,680
1993-10-14	656	672	648	668	252,000	1,670
1993-10-13	663	670	656	660	341,000	1,650
1993-10-12	682	682	660	665	279,000	1,662.50
1993-10-08	684	691	682	686	480,000	1,715
1993-10-07	696	704	695	696	386,000	1,740
1993-10-06	694	695	692	695	467,000	1,737.50
1993-10-05	702	702	692	692	309,000	1,730
1993-10-04	706	707	691	695	119,000	1,737.50
1993-10-01	711	711	704	710	357,000	1,775
1993-09-30	714	714	707	709	177,000	1,772.50
1993-09-29	721	722	710	714	178,000	1,785
1993-09-28	730	734	724	727	142,000	1,817.50
1993-09-27	730	740	719	720	100,000	1,800
1993-09-24	725	731	724	730	122,000	1,825
1993-09-22	722	732	722	724	201,000	1,810
1993-09-21	735	752	735	742	192,000	1,855
1993-09-20	750	754	737	745	107,000	1,862.50
1993-09-17	755	759	745	751	458,000	1,877.50
1993-09-16	766	766	755	755	139,000	1,887.50
1993-09-14	763	769	763	767	109,000	1,917.50
1993-09-13	765	768	755	762	197,000	1,905
1993-09-10	750	765	747	765	1,117,000	1,912.50
1993-09-09	755	759	750	750	147,000	1,875
1993-09-08	757	761	755	755	134,000	1,887.50
1993-09-07	760	761	757	757	107,000	1,892.50
1993-09-06	769	769	761	761	178,000	1,902.50
1993-09-03	760	769	760	768	239,000	1,920
1993-09-02	760	768	760	765	121,000	1,912.50
1993-09-01	765	769	760	760	287,000	1,900
1993-08-31	760	765	755	765	238,000	1,912.50
1993-08-30	759	763	754	763	82,000	1,907.50
1993-08-27	745	763	745	756	270,000	1,890
1993-08-26	756	756	745	755	101,000	1,887.50
1993-08-25	755	757	740	741	186,000	1,852.50
1993-08-24	740	760	739	760	325,000	1,900
1993-08-23	745	746	740	740	77,000	1,850
1993-08-20	748	748	743	746	135,000	1,865
1993-08-19	744	750	742	748	326,000	1,870
1993-08-18	744	745	738	741	288,000	1,852.50
1993-08-17	750	754	744	745	135,000	1,862.50
1993-08-16	739	745	736	745	125,000	1,862.50
1993-08-13	740	749	739	740	361,000	1,850
1993-08-12	749	749	739	739	290,000	1,847.50
1993-08-11	739	740	735	739	195,000	1,847.50
1993-08-10	734	740	730	730	107,000	1,825
1993-08-09	721	736	721	733	113,000	1,832.50
1993-08-06	724	724	719	721	139,000	1,802.50
1993-08-05	736	736	725	725	85,000	1,812.50
1993-08-04	731	740	726	726	171,000	1,815
1993-08-03	729	733	723	731	178,000	1,827.50
1993-08-02	727	730	717	721	89,000	1,802.50
1993-07-30	722	722	717	717	197,000	1,792.50
1993-07-29	707	725	706	718	312,000	1,795
1993-07-28	699	709	697	707	80,000	1,767.50
1993-07-27	707	709	703	709	117,000	1,772.50
1993-07-26	709	711	700	705	159,000	1,762.50
1993-07-23	710	710	697	700	193,000	1,750
1993-07-22	709	713	706	713	156,000	1,782.50
1993-07-21	703	710	696	710	286,000	1,775
1993-07-20	708	713	692	694	151,000	1,735
1993-07-19	715	715	706	708	199,000	1,770
1993-07-16	705	708	696	708	186,000	1,770
1993-07-15	710	710	693	695	222,000	1,737.50
1993-07-14	704	704	682	690	89,000	1,725
1993-07-13	695	707	690	704	302,000	1,760
1993-07-12	690	690	683	685	31,000	1,712.50
1993-07-09	686	695	680	683	526,000	1,707.50
1993-07-08	690	690	676	685	133,000	1,712.50
1993-07-07	677	687	670	687	84,000	1,717.50
1993-07-06	689	697	679	697	99,000	1,742.50
1993-07-05	674	683	674	682	82,000	1,705
1993-07-02	694	694	681	693	87,000	1,732.50
1993-07-01	683	707	673	694	82,000	1,735
1993-06-30	665	685	665	683	187,000	1,707.50
1993-06-29	697	698	665	665	137,000	1,662.50
1993-06-28	692	698	688	698	148,000	1,745
1993-06-25	689	690	670	682	187,000	1,705
1993-06-24	670	690	670	690	171,000	1,725
1993-06-23	670	690	668	672	130,000	1,680
1993-06-22	684	691	670	680	301,000	1,700
1993-06-21	687	690	674	684	371,000	1,710
1993-06-18	684	688	676	677	215,000	1,692.50
1993-06-17	684	684	676	684	265,000	1,710
1993-06-16	700	708	683	684	395,000	1,710
1993-06-15	703	709	696	701	252,000	1,752.50
1993-06-14	710	720	697	704	386,000	1,760
1993-06-11	725	725	707	710	1,395,000	1,775
1993-06-10	721	727	715	715	224,000	1,787.50
1993-06-08	730	734	722	722	416,000	1,805
1993-06-07	737	737	729	732	181,000	1,830
1993-06-04	745	755	735	738	291,000	1,845
1993-06-03	730	752	730	745	328,000	1,862.50
1993-06-02	730	736	728	730	172,000	1,825
1993-06-01	725	732	725	727	212,000	1,817.50
1993-05-31	747	750	733	742	263,000	1,855
1993-05-28	744	756	744	754	345,000	1,885
1993-05-27	769	769	743	743	265,000	1,857.50
1993-05-26	749	766	749	764	257,000	1,910
1993-05-25	770	775	760	768	371,000	1,920
1993-05-24	775	775	763	770	369,000	1,925
1993-05-21	754	768	753	768	178,000	1,920
1993-05-20	762	779	750	761	405,000	1,902.50
1993-05-19	747	758	747	755	301,000	1,887.50
1993-05-18	760	760	730	747	340,000	1,867.50
1993-05-17	760	766	756	761	168,000	1,902.50
1993-05-14	767	771	753	756	487,000	1,890
1993-05-13	759	775	754	767	606,000	1,917.50
1993-05-12	781	781	746	763	413,000	1,907.50
1993-05-11	780	792	775	778	838,000	1,945
1993-05-10	755	780	751	780	443,000	1,950
1993-05-07	737	760	736	754	328,000	1,885
1993-05-06	735	745	735	737	362,000	1,842.50
1993-04-30	749	750	739	750	175,000	1,875
1993-04-28	731	755	731	739	576,000	1,847.50
1993-04-27	712	733	712	725	417,000	1,812.50
1993-04-26	728	737	715	719	388,000	1,797.50
1993-04-23	726	738	726	738	283,000	1,845
1993-04-22	735	765	728	730	357,000	1,825
1993-04-21	736	745	730	735	292,000	1,837.50
1993-04-20	740	743	727	727	555,000	1,817.50
1993-04-19	749	753	739	748	203,000	1,870
1993-04-16	769	769	750	754	223,000	1,885
1993-04-15	768	770	762	770	286,000	1,925
1993-04-14	779	780	759	768	547,000	1,920
1993-04-13	750	779	750	779	563,000	1,947.50
1993-04-12	740	754	740	752	163,000	1,880
1993-04-09	758	765	740	740	901,000	1,850
1993-04-08	761	772	751	772	285,000	1,930
1993-04-07	775	790	765	770	646,000	1,925
1993-04-06	789	811	768	768	2,632,000	1,920
1993-04-05	750	795	740	774	1,958,000	1,935
1993-04-02	754	775	740	740	1,481,000	1,850
1993-04-01	715	746	710	745	449,000	1,862.50
1993-03-31	719	724	716	716	360,000	1,790
1993-03-30	740	750	720	726	570,000	1,815
1993-03-29	721	740	716	740	622,000	1,850
1993-03-26	744	745	730	731	459,000	1,827.50
1993-03-25	711	740	711	740	381,000	1,850
1993-03-24	719	728	708	708	258,000	1,770
1993-03-23	730	737	720	728	256,000	1,820
1993-03-22	737	740	727	740	363,000	1,850
1993-03-19	735	749	722	722	947,000	1,805
1993-03-18	734	740	721	735	461,000	1,837.50
1993-03-17	723	734	707	720	520,000	1,800
1993-03-16	731	731	720	723	597,000	1,807.50
1993-03-15	720	725	714	721	802,000	1,802.50
1993-03-12	687	706	680	704	1,770,000	1,760
1993-03-11	683	684	670	679	282,000	1,697.50
1993-03-10	654	683	654	676	358,000	1,690
1993-03-09	676	689	661	674	642,000	1,685
1993-03-08	669	690	666	686	393,000	1,715
1993-03-05	663	663	655	655	129,000	1,637.50
1993-03-04	658	667	658	663	145,000	1,657.50
1993-03-03	670	672	661	668	83,000	1,670
1993-03-02	653	653	649	653	137,000	1,632.50
1993-03-01	667	667	647	655	76,000	1,637.50
1993-02-26	665	670	657	657	181,000	1,642.50
1993-02-25	660	670	658	670	224,000	1,675
1993-02-24	658	668	658	660	284,000	1,650
1993-02-23	679	679	660	661	253,000	1,652.50
1993-02-22	670	680	670	675	182,000	1,687.50
1993-02-19	675	675	661	667	219,000	1,667.50
1993-02-18	644	685	644	680	647,000	1,700
1993-02-17	625	650	622	650	427,000	1,625
1993-02-16	629	635	626	629	210,000	1,572.50
1993-02-15	612	625	612	625	114,000	1,562.50
1993-02-12	625	625	611	611	377,000	1,527.50
1993-02-10	615	622	615	622	140,000	1,555
1993-02-09	622	622	615	621	129,000	1,552.50
1993-02-08	620	628	620	622	78,000	1,555
1993-02-05	614	629	614	627	310,000	1,567.50
1993-02-04	615	619	606	614	262,000	1,535
1993-02-03	610	614	600	605	280,000	1,512.50
1993-02-02	606	619	604	615	201,000	1,537.50
1993-02-01	605	605	595	605	90,000	1,512.50
1993-01-29	615	618	601	601	239,000	1,502.50
1993-01-28	594	618	590	616	267,000	1,540
1993-01-27	604	604	590	599	234,000	1,497.50
1993-01-26	590	603	590	603	153,000	1,507.50
1993-01-25	602	602	598	598	177,000	1,495
1993-01-22	606	613	599	599	87,000	1,497.50
1993-01-21	617	617	603	605	183,000	1,512.50
1993-01-20	622	625	612	612	219,000	1,530
1993-01-19	614	623	606	619	114,000	1,547.50
1993-01-18	598	604	598	604	98,000	1,510
1993-01-14	608	609	596	597	77,000	1,492.50
1993-01-13	605	610	601	601	86,000	1,502.50
1993-01-12	602	609	599	605	233,000	1,512.50
1993-01-11	599	608	590	592	73,000	1,480
1993-01-08	592	613	591	591	395,000	1,477.50
1993-01-07	601	607	594	594	329,000	1,485
1993-01-06	603	606	598	599	233,000	1,497.50
1993-01-05	607	607	596	603	283,000	1,507.50
1993-01-04	617	617	605	617	87,000	1,542.50

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