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