1885 東亜建設工業(株) の時系列データ [1994年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1994-12-30	680	690	678	678	112,000	1,695
1994-12-29	680	690	680	690	108,000	1,725
1994-12-28	692	698	686	688	167,000	1,720
1994-12-27	684	690	679	690	201,000	1,725
1994-12-26	673	685	670	684	383,000	1,710
1994-12-22	658	673	654	673	839,000	1,682.50
1994-12-21	662	663	658	660	307,000	1,650
1994-12-20	663	664	659	663	412,000	1,657.50
1994-12-19	662	665	657	663	360,000	1,657.50
1994-12-16	664	665	659	665	377,000	1,662.50
1994-12-15	662	665	660	665	222,000	1,662.50
1994-12-14	655	662	654	662	299,000	1,655
1994-12-13	659	660	653	660	500,000	1,650
1994-12-12	661	665	660	660	150,000	1,650
1994-12-09	683	683	658	660	1,388,000	1,650
1994-12-08	678	678	671	673	198,000	1,682.50
1994-12-07	680	680	676	678	230,000	1,695
1994-12-06	680	682	678	680	209,000	1,700
1994-12-05	679	684	676	684	305,000	1,710
1994-12-02	672	677	672	675	160,000	1,687.50
1994-12-01	672	677	672	674	95,000	1,685
1994-11-30	667	680	667	679	342,000	1,697.50
1994-11-29	665	665	660	665	83,000	1,662.50
1994-11-28	655	660	653	657	165,000	1,642.50
1994-11-25	667	669	655	655	459,000	1,637.50
1994-11-24	674	674	669	669	318,000	1,672.50
1994-11-22	685	685	678	684	365,000	1,710
1994-11-21	699	699	685	692	141,000	1,730
1994-11-18	696	696	680	695	175,000	1,737.50
1994-11-17	690	693	688	690	290,000	1,725
1994-11-16	702	702	689	690	198,000	1,725
1994-11-15	697	699	689	699	227,000	1,747.50
1994-11-14	700	700	688	696	350,000	1,740
1994-11-11	715	715	701	705	501,000	1,762.50
1994-11-10	722	722	712	713	340,000	1,782.50
1994-11-09	712	724	712	715	206,000	1,787.50
1994-11-08	722	723	718	720	220,000	1,800
1994-11-07	726	726	722	722	205,000	1,805
1994-11-04	727	730	726	729	131,000	1,822.50
1994-11-02	729	730	728	730	233,000	1,825
1994-11-01	733	735	728	729	155,000	1,822.50
1994-10-31	725	734	725	731	176,000	1,827.50
1994-10-28	723	730	723	730	248,000	1,825
1994-10-27	731	734	728	729	314,000	1,822.50
1994-10-26	731	735	727	727	129,000	1,817.50
1994-10-25	735	739	733	733	128,000	1,832.50
1994-10-24	742	747	733	737	101,000	1,842.50
1994-10-21	745	753	741	747	124,000	1,867.50
1994-10-20	740	758	740	747	168,000	1,867.50
1994-10-19	755	755	750	750	90,000	1,875
1994-10-18	760	760	755	755	79,000	1,887.50
1994-10-17	762	762	754	759	141,000	1,897.50
1994-10-14	760	765	758	758	636,000	1,895
1994-10-13	767	767	754	760	78,000	1,900
1994-10-12	754	770	746	770	99,000	1,925
1994-10-11	752	753	745	745	71,000	1,862.50
1994-10-07	752	752	742	742	72,000	1,855
1994-10-06	740	746	740	742	106,000	1,855
1994-10-05	740	749	737	745	72,000	1,862.50
1994-10-04	740	744	740	740	278,000	1,850
1994-10-03	742	747	742	747	84,000	1,867.50
1994-09-30	742	745	741	742	200,000	1,855
1994-09-29	748	748	740	742	139,000	1,855
1994-09-28	738	747	735	738	202,000	1,845
1994-09-27	755	755	737	738	251,000	1,845
1994-09-26	753	753	748	750	193,000	1,875
1994-09-22	751	751	741	743	305,000	1,857.50
1994-09-21	743	763	743	747	158,000	1,867.50
1994-09-20	747	756	743	753	237,000	1,882.50
1994-09-19	751	751	733	737	369,000	1,842.50
1994-09-16	756	760	751	751	259,000	1,877.50
1994-09-14	757	762	755	756	214,000	1,890
1994-09-13	760	765	755	765	133,000	1,912.50
1994-09-12	757	760	755	759	103,000	1,897.50
1994-09-09	776	776	763	763	1,423,000	1,907.50
1994-09-08	775	778	766	767	335,000	1,917.50
1994-09-07	794	794	777	778	285,000	1,945
1994-09-06	794	797	790	795	114,000	1,987.50
1994-09-05	802	805	793	794	403,000	1,985
1994-09-02	798	809	798	803	568,000	2,007.50
1994-09-01	787	794	786	792	357,000	1,980
1994-08-31	790	790	780	787	239,000	1,967.50
1994-08-30	786	788	781	786	181,000	1,965
1994-08-29	784	790	784	788	331,000	1,970
1994-08-26	785	788	782	783	347,000	1,957.50
1994-08-25	788	788	785	788	260,000	1,970
1994-08-24	787	791	786	788	153,000	1,970
1994-08-23	789	793	787	787	127,000	1,967.50
1994-08-22	795	795	789	791	205,000	1,977.50
1994-08-19	798	800	795	795	260,000	1,987.50
1994-08-18	798	801	793	801	211,000	2,002.50
1994-08-17	796	800	796	796	152,000	1,990
1994-08-16	797	804	796	796	177,000	1,990
1994-08-15	796	802	796	797	119,000	1,992.50
1994-08-12	807	807	798	800	453,000	2,000
1994-08-11	801	807	801	807	109,000	2,017.50
1994-08-10	800	805	800	805	153,000	2,012.50
1994-08-09	806	807	800	800	332,000	2,000
1994-08-08	800	805	800	805	211,000	2,012.50
1994-08-05	802	805	800	800	317,000	2,000
1994-08-04	800	808	800	801	218,000	2,002.50
1994-08-03	810	814	805	807	568,000	2,017.50
1994-08-02	801	810	800	806	315,000	2,015
1994-08-01	804	804	800	801	195,000	2,002.50
1994-07-29	805	810	793	797	364,000	1,992.50
1994-07-28	804	805	785	800	594,000	2,000
1994-07-27	815	815	797	805	801,000	2,012.50
1994-07-26	811	818	811	818	311,000	2,045
1994-07-25	818	823	805	814	432,000	2,035
1994-07-22	835	835	823	823	436,000	2,057.50
1994-07-21	838	841	830	830	969,000	2,075
1994-07-20	830	844	827	841	1,254,000	2,102.50
1994-07-19	839	840	827	832	327,000	2,080
1994-07-18	834	842	830	834	791,000	2,085
1994-07-15	842	851	829	834	5,390,000	2,085
1994-07-14	807	824	807	819	840,000	2,047.50
1994-07-13	800	805	794	802	592,000	2,005
1994-07-12	810	810	801	805	327,000	2,012.50
1994-07-11	808	815	808	810	216,000	2,025
1994-07-08	806	819	806	818	539,000	2,045
1994-07-07	815	820	806	815	317,000	2,037.50
1994-07-06	824	826	816	816	554,000	2,040
1994-07-05	821	832	820	821	1,233,000	2,052.50
1994-07-04	807	818	807	813	261,000	2,032.50
1994-07-01	820	820	805	810	658,000	2,025
1994-06-30	816	823	815	823	782,000	2,057.50
1994-06-29	822	831	816	826	540,000	2,065
1994-06-28	821	835	820	832	1,193,000	2,080
1994-06-27	817	821	803	815	1,047,000	2,037.50
1994-06-24	837	845	825	825	2,619,000	2,062.50
1994-06-23	833	847	827	844	4,439,000	2,110
1994-06-22	800	832	794	823	3,663,000	2,057.50
1994-06-21	797	820	791	810	610,000	2,025
1994-06-20	815	824	802	802	1,062,000	2,005
1994-06-17	804	815	804	815	827,000	2,037.50
1994-06-16	805	805	796	801	666,000	2,002.50
1994-06-15	818	820	795	807	1,220,000	2,017.50
1994-06-14	810	828	807	818	3,782,000	2,045
1994-06-13	790	815	790	815	1,925,000	2,037.50
1994-06-10	810	813	790	798	4,703,000	1,995
1994-06-09	748	815	748	790	6,707,000	1,975
1994-06-08	731	739	731	739	217,000	1,847.50
1994-06-07	732	740	728	740	175,000	1,850
1994-06-06	739	740	730	731	135,000	1,827.50
1994-06-03	746	746	729	739	268,000	1,847.50
1994-06-02	738	747	730	736	723,000	1,840
1994-06-01	729	738	721	737	239,000	1,842.50
1994-05-31	720	730	720	729	147,000	1,822.50
1994-05-30	734	739	720	720	291,000	1,800
1994-05-27	735	738	725	738	438,000	1,845
1994-05-26	739	739	730	735	154,000	1,837.50
1994-05-25	740	742	727	727	334,000	1,817.50
1994-05-24	729	748	727	740	617,000	1,850
1994-05-23	730	734	722	734	494,000	1,835
1994-05-20	715	729	715	720	567,000	1,800
1994-05-19	706	720	703	717	193,000	1,792.50
1994-05-18	715	715	700	706	177,000	1,765
1994-05-17	709	710	700	705	151,000	1,762.50
1994-05-16	710	716	710	710	69,000	1,775
1994-05-13	701	710	701	710	215,000	1,775
1994-05-12	699	707	695	695	99,000	1,737.50
1994-05-11	713	716	698	698	96,000	1,745
1994-05-10	698	710	695	706	50,000	1,765
1994-05-09	696	700	695	695	48,000	1,737.50
1994-05-06	690	700	690	695	84,000	1,737.50
1994-05-02	693	701	691	692	97,000	1,730
1994-04-28	695	705	692	705	89,000	1,762.50
1994-04-27	693	705	693	705	152,000	1,762.50
1994-04-26	703	703	692	695	202,000	1,737.50
1994-04-25	712	712	701	701	605,000	1,752.50
1994-04-22	719	734	714	732	312,000	1,830
1994-04-21	720	720	709	709	103,000	1,772.50
1994-04-20	732	732	711	711	310,000	1,777.50
1994-04-19	744	744	731	731	208,000	1,827.50
1994-04-18	745	749	737	745	508,000	1,862.50
1994-04-15	733	745	732	737	1,047,000	1,842.50
1994-04-14	715	733	700	731	409,000	1,827.50
1994-04-13	708	722	705	720	228,000	1,800
1994-04-12	723	723	714	715	544,000	1,787.50
1994-04-11	704	722	703	718	699,000	1,795
1994-04-08	694	706	690	704	784,000	1,760
1994-04-07	675	690	665	685	152,000	1,712.50
1994-04-06	680	690	674	674	131,000	1,685
1994-04-05	646	668	646	668	155,000	1,670
1994-04-04	650	656	639	656	218,000	1,640
1994-04-01	655	665	651	660	218,000	1,650
1994-03-31	646	660	645	646	286,000	1,615
1994-03-30	651	660	645	655	200,000	1,637.50
1994-03-29	689	689	660	661	147,000	1,652.50
1994-03-28	690	690	673	679	120,000	1,697.50
1994-03-25	671	692	671	692	305,000	1,730
1994-03-24	686	686	676	680	110,000	1,700
1994-03-23	690	690	676	676	162,000	1,690
1994-03-22	690	690	687	690	110,000	1,725
1994-03-18	710	710	691	691	142,000	1,727.50
1994-03-17	711	715	693	705	208,000	1,762.50
1994-03-16	710	720	710	715	296,000	1,787.50
1994-03-15	710	719	710	719	149,000	1,797.50
1994-03-14	711	719	701	713	269,000	1,782.50
1994-03-11	720	720	691	701	1,006,000	1,752.50
1994-03-10	707	712	693	704	191,000	1,760
1994-03-09	690	698	681	696	74,000	1,740
1994-03-08	689	715	688	699	133,000	1,747.50
1994-03-07	704	716	685	689	284,000	1,722.50
1994-03-04	674	706	674	702	152,000	1,755
1994-03-03	691	692	672	672	210,000	1,680
1994-03-02	719	719	701	701	111,000	1,752.50
1994-03-01	719	727	701	727	132,000	1,817.50
1994-02-28	710	720	701	719	171,000	1,797.50
1994-02-25	700	720	700	720	271,000	1,800
1994-02-24	693	710	693	710	234,000	1,775
1994-02-23	703	703	686	691	116,000	1,727.50
1994-02-22	699	720	693	710	316,000	1,775
1994-02-21	679	683	672	683	283,000	1,707.50
1994-02-18	674	683	669	669	123,000	1,672.50
1994-02-17	696	696	673	684	224,000	1,710
1994-02-16	710	710	696	696	377,000	1,740
1994-02-15	693	696	683	696	713,000	1,740
1994-02-14	743	757	731	733	306,000	1,832.50
1994-02-10	780	780	763	763	228,000	1,907.50
1994-02-09	767	777	762	775	310,000	1,937.50
1994-02-08	784	790	780	787	536,000	1,967.50
1994-02-07	777	785	766	775	375,000	1,937.50
1994-02-04	771	779	758	778	192,000	1,945
1994-02-03	780	780	766	779	263,000	1,947.50
1994-02-02	764	780	760	775	437,000	1,937.50
1994-02-01	788	790	770	774	756,000	1,935
1994-01-31	740	790	731	790	965,000	1,975
1994-01-28	699	700	681	690	146,000	1,725
1994-01-27	710	720	705	714	501,000	1,785
1994-01-26	681	710	672	710	386,000	1,775
1994-01-25	651	661	650	661	201,000	1,652.50
1994-01-24	663	670	643	643	402,000	1,607.50
1994-01-21	694	708	689	703	278,000	1,757.50
1994-01-20	693	697	681	697	562,000	1,742.50
1994-01-19	660	698	660	688	311,000	1,720
1994-01-18	662	687	662	675	98,000	1,687.50
1994-01-17	682	682	673	680	156,000	1,700
1994-01-14	669	699	655	682	513,000	1,705
1994-01-13	690	699	681	699	381,000	1,747.50
1994-01-12	670	693	660	692	295,000	1,730
1994-01-11	690	690	655	670	433,000	1,675
1994-01-10	628	653	619	653	541,000	1,632.50
1994-01-07	599	620	599	618	228,000	1,545
1994-01-06	626	626	602	615	313,000	1,537.50
1994-01-05	580	623	579	623	269,000	1,557.50
1994-01-04	566	575	566	569	48,000	1,422.50

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