1885 東亜建設工業(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 765 | 771 | 760 | 760 | 226,000 | 1,900 |
| 1995-12-28 | 767 | 767 | 759 | 760 | 238,000 | 1,900 |
| 1995-12-27 | 759 | 765 | 757 | 760 | 156,000 | 1,900 |
| 1995-12-26 | 751 | 759 | 751 | 758 | 138,000 | 1,895 |
| 1995-12-25 | 758 | 760 | 753 | 753 | 349,000 | 1,882.50 |
| 1995-12-22 | 756 | 764 | 755 | 759 | 1,206,000 | 1,897.50 |
| 1995-12-21 | 733 | 751 | 731 | 746 | 1,074,000 | 1,865 |
| 1995-12-20 | 724 | 735 | 724 | 733 | 539,000 | 1,832.50 |
| 1995-12-19 | 716 | 722 | 716 | 716 | 152,000 | 1,790 |
| 1995-12-18 | 726 | 726 | 720 | 720 | 254,000 | 1,800 |
| 1995-12-15 | 722 | 724 | 720 | 722 | 221,000 | 1,805 |
| 1995-12-14 | 724 | 724 | 719 | 724 | 238,000 | 1,810 |
| 1995-12-13 | 720 | 725 | 718 | 718 | 189,000 | 1,795 |
| 1995-12-12 | 722 | 725 | 719 | 720 | 119,000 | 1,800 |
| 1995-12-11 | 727 | 728 | 718 | 721 | 143,000 | 1,802.50 |
| 1995-12-08 | 728 | 728 | 717 | 717 | 1,781,000 | 1,792.50 |
| 1995-12-07 | 720 | 724 | 714 | 718 | 360,000 | 1,795 |
| 1995-12-06 | 719 | 723 | 719 | 721 | 185,000 | 1,802.50 |
| 1995-12-05 | 720 | 723 | 719 | 719 | 142,000 | 1,797.50 |
| 1995-12-04 | 717 | 728 | 717 | 723 | 207,000 | 1,807.50 |
| 1995-12-01 | 723 | 724 | 716 | 716 | 282,000 | 1,790 |
| 1995-11-30 | 726 | 728 | 720 | 720 | 263,000 | 1,800 |
| 1995-11-29 | 720 | 725 | 716 | 716 | 118,000 | 1,790 |
| 1995-11-28 | 720 | 728 | 720 | 725 | 223,000 | 1,812.50 |
| 1995-11-27 | 714 | 727 | 714 | 725 | 418,000 | 1,812.50 |
| 1995-11-24 | 712 | 715 | 711 | 714 | 52,000 | 1,785 |
| 1995-11-22 | 715 | 724 | 711 | 722 | 137,000 | 1,805 |
| 1995-11-21 | 720 | 725 | 713 | 718 | 261,000 | 1,795 |
| 1995-11-20 | 717 | 720 | 706 | 716 | 262,000 | 1,790 |
| 1995-11-17 | 708 | 711 | 701 | 708 | 345,000 | 1,770 |
| 1995-11-16 | 700 | 712 | 700 | 701 | 205,000 | 1,752.50 |
| 1995-11-15 | 706 | 712 | 695 | 700 | 165,000 | 1,750 |
| 1995-11-14 | 713 | 713 | 703 | 703 | 106,000 | 1,757.50 |
| 1995-11-13 | 702 | 706 | 689 | 703 | 228,000 | 1,757.50 |
| 1995-11-10 | 703 | 709 | 697 | 702 | 226,000 | 1,755 |
| 1995-11-09 | 697 | 723 | 697 | 700 | 270,000 | 1,750 |
| 1995-11-08 | 684 | 709 | 684 | 695 | 426,000 | 1,737.50 |
| 1995-11-07 | 686 | 699 | 684 | 690 | 156,000 | 1,725 |
| 1995-11-06 | 688 | 700 | 687 | 687 | 183,000 | 1,717.50 |
| 1995-11-02 | 686 | 698 | 683 | 698 | 234,000 | 1,745 |
| 1995-11-01 | 686 | 686 | 675 | 676 | 194,000 | 1,690 |
| 1995-10-31 | 684 | 694 | 682 | 694 | 186,000 | 1,735 |
| 1995-10-30 | 684 | 686 | 682 | 682 | 126,000 | 1,705 |
| 1995-10-27 | 681 | 687 | 680 | 680 | 448,000 | 1,700 |
| 1995-10-26 | 698 | 698 | 682 | 685 | 239,000 | 1,712.50 |
| 1995-10-25 | 698 | 705 | 698 | 701 | 78,000 | 1,752.50 |
| 1995-10-24 | 704 | 704 | 697 | 698 | 109,000 | 1,745 |
| 1995-10-23 | 688 | 704 | 688 | 696 | 179,000 | 1,740 |
| 1995-10-20 | 705 | 705 | 691 | 695 | 392,000 | 1,737.50 |
| 1995-10-19 | 708 | 718 | 691 | 696 | 254,000 | 1,740 |
| 1995-10-18 | 712 | 718 | 705 | 718 | 271,000 | 1,795 |
| 1995-10-17 | 721 | 732 | 715 | 715 | 250,000 | 1,787.50 |
| 1995-10-16 | 721 | 733 | 719 | 731 | 182,000 | 1,827.50 |
| 1995-10-13 | 722 | 732 | 719 | 719 | 224,000 | 1,797.50 |
| 1995-10-12 | 733 | 733 | 722 | 732 | 116,000 | 1,830 |
| 1995-10-11 | 735 | 741 | 729 | 739 | 162,000 | 1,847.50 |
| 1995-10-09 | 759 | 759 | 731 | 735 | 169,000 | 1,837.50 |
| 1995-10-06 | 732 | 749 | 731 | 749 | 297,000 | 1,872.50 |
| 1995-10-05 | 735 | 735 | 728 | 728 | 231,000 | 1,820 |
| 1995-10-04 | 738 | 747 | 726 | 730 | 125,000 | 1,825 |
| 1995-10-03 | 725 | 735 | 725 | 735 | 243,000 | 1,837.50 |
| 1995-10-02 | 730 | 739 | 720 | 725 | 247,000 | 1,812.50 |
| 1995-09-29 | 741 | 754 | 740 | 740 | 169,000 | 1,850 |
| 1995-09-28 | 758 | 768 | 750 | 750 | 102,000 | 1,875 |
| 1995-09-27 | 739 | 764 | 736 | 763 | 180,000 | 1,907.50 |
| 1995-09-26 | 741 | 750 | 740 | 749 | 285,000 | 1,872.50 |
| 1995-09-25 | 754 | 755 | 741 | 743 | 344,000 | 1,857.50 |
| 1995-09-22 | 755 | 760 | 746 | 754 | 778,000 | 1,885 |
| 1995-09-21 | 760 | 778 | 760 | 763 | 677,000 | 1,907.50 |
| 1995-09-20 | 804 | 807 | 768 | 770 | 2,502,000 | 1,925 |
| 1995-09-19 | 756 | 795 | 755 | 785 | 1,566,000 | 1,962.50 |
| 1995-09-18 | 779 | 785 | 764 | 765 | 890,000 | 1,912.50 |
| 1995-09-14 | 791 | 801 | 763 | 771 | 2,501,000 | 1,927.50 |
| 1995-09-13 | 752 | 782 | 747 | 781 | 1,873,000 | 1,952.50 |
| 1995-09-12 | 757 | 758 | 741 | 743 | 823,000 | 1,857.50 |
| 1995-09-11 | 716 | 749 | 716 | 741 | 716,000 | 1,852.50 |
| 1995-09-08 | 727 | 729 | 710 | 715 | 2,872,000 | 1,787.50 |
| 1995-09-07 | 692 | 698 | 681 | 687 | 371,000 | 1,717.50 |
| 1995-09-06 | 708 | 709 | 692 | 693 | 218,000 | 1,732.50 |
| 1995-09-05 | 689 | 700 | 688 | 700 | 458,000 | 1,750 |
| 1995-09-04 | 707 | 708 | 690 | 690 | 288,000 | 1,725 |
| 1995-09-01 | 707 | 710 | 700 | 709 | 281,000 | 1,772.50 |
| 1995-08-31 | 701 | 720 | 701 | 717 | 212,000 | 1,792.50 |
| 1995-08-30 | 729 | 729 | 710 | 711 | 443,000 | 1,777.50 |
| 1995-08-29 | 722 | 722 | 710 | 722 | 194,000 | 1,805 |
| 1995-08-28 | 708 | 722 | 700 | 713 | 126,000 | 1,782.50 |
| 1995-08-25 | 703 | 718 | 701 | 715 | 133,000 | 1,787.50 |
| 1995-08-24 | 702 | 715 | 698 | 712 | 153,000 | 1,780 |
| 1995-08-23 | 715 | 715 | 690 | 706 | 303,000 | 1,765 |
| 1995-08-22 | 708 | 725 | 700 | 718 | 381,000 | 1,795 |
| 1995-08-21 | 735 | 735 | 700 | 709 | 439,000 | 1,772.50 |
| 1995-08-18 | 719 | 731 | 719 | 730 | 649,000 | 1,825 |
| 1995-08-17 | 707 | 740 | 707 | 729 | 1,220,000 | 1,822.50 |
| 1995-08-16 | 715 | 730 | 705 | 727 | 1,102,000 | 1,817.50 |
| 1995-08-15 | 698 | 715 | 694 | 715 | 1,104,000 | 1,787.50 |
| 1995-08-14 | 687 | 700 | 683 | 699 | 714,000 | 1,747.50 |
| 1995-08-11 | 690 | 690 | 676 | 677 | 833,000 | 1,692.50 |
| 1995-08-10 | 665 | 670 | 657 | 670 | 461,000 | 1,675 |
| 1995-08-09 | 645 | 665 | 643 | 661 | 466,000 | 1,652.50 |
| 1995-08-08 | 638 | 649 | 633 | 647 | 135,000 | 1,617.50 |
| 1995-08-07 | 655 | 657 | 633 | 638 | 155,000 | 1,595 |
| 1995-08-04 | 655 | 655 | 643 | 647 | 222,000 | 1,617.50 |
| 1995-08-03 | 648 | 671 | 646 | 646 | 1,648,000 | 1,615 |
| 1995-08-02 | 617 | 641 | 617 | 638 | 687,000 | 1,595 |
| 1995-08-01 | 620 | 624 | 611 | 615 | 1,413,000 | 1,537.50 |
| 1995-07-31 | 634 | 638 | 619 | 620 | 1,245,000 | 1,550 |
| 1995-07-28 | 655 | 655 | 643 | 644 | 894,000 | 1,610 |
| 1995-07-27 | 648 | 657 | 643 | 650 | 731,000 | 1,625 |
| 1995-07-26 | 657 | 660 | 649 | 658 | 312,000 | 1,645 |
| 1995-07-25 | 677 | 678 | 655 | 656 | 284,000 | 1,640 |
| 1995-07-24 | 691 | 695 | 681 | 687 | 327,000 | 1,717.50 |
| 1995-07-21 | 686 | 693 | 680 | 684 | 366,000 | 1,710 |
| 1995-07-20 | 663 | 676 | 660 | 676 | 354,000 | 1,690 |
| 1995-07-19 | 678 | 685 | 672 | 673 | 290,000 | 1,682.50 |
| 1995-07-18 | 713 | 714 | 688 | 688 | 294,000 | 1,720 |
| 1995-07-17 | 695 | 715 | 695 | 708 | 626,000 | 1,770 |
| 1995-07-14 | 719 | 719 | 695 | 700 | 1,036,000 | 1,750 |
| 1995-07-13 | 723 | 727 | 709 | 709 | 2,532,000 | 1,772.50 |
| 1995-07-12 | 684 | 725 | 684 | 717 | 3,045,000 | 1,792.50 |
| 1995-07-11 | 649 | 665 | 637 | 665 | 684,000 | 1,662.50 |
| 1995-07-10 | 651 | 674 | 651 | 651 | 751,000 | 1,627.50 |
| 1995-07-07 | 613 | 654 | 601 | 641 | 913,000 | 1,602.50 |
| 1995-07-06 | 570 | 593 | 568 | 593 | 440,000 | 1,482.50 |
| 1995-07-05 | 563 | 568 | 558 | 568 | 212,000 | 1,420 |
| 1995-07-04 | 560 | 564 | 552 | 560 | 226,000 | 1,400 |
| 1995-07-03 | 560 | 560 | 547 | 553 | 253,000 | 1,382.50 |
| 1995-06-30 | 558 | 571 | 553 | 571 | 220,000 | 1,427.50 |
| 1995-06-29 | 588 | 593 | 557 | 558 | 251,000 | 1,395 |
| 1995-06-28 | 576 | 585 | 570 | 578 | 232,000 | 1,445 |
| 1995-06-27 | 597 | 597 | 576 | 577 | 376,000 | 1,442.50 |
| 1995-06-26 | 601 | 601 | 595 | 596 | 77,000 | 1,490 |
| 1995-06-23 | 596 | 599 | 588 | 599 | 133,000 | 1,497.50 |
| 1995-06-22 | 586 | 590 | 585 | 586 | 105,000 | 1,465 |
| 1995-06-21 | 586 | 600 | 580 | 600 | 195,000 | 1,500 |
| 1995-06-20 | 587 | 587 | 575 | 577 | 186,000 | 1,442.50 |
| 1995-06-19 | 575 | 587 | 575 | 577 | 129,000 | 1,442.50 |
| 1995-06-16 | 591 | 591 | 570 | 575 | 254,000 | 1,437.50 |
| 1995-06-15 | 573 | 582 | 570 | 582 | 248,000 | 1,455 |
| 1995-06-14 | 573 | 580 | 573 | 573 | 243,000 | 1,432.50 |
| 1995-06-13 | 585 | 592 | 575 | 575 | 403,000 | 1,437.50 |
| 1995-06-12 | 587 | 588 | 572 | 585 | 291,000 | 1,462.50 |
| 1995-06-09 | 583 | 596 | 583 | 587 | 1,187,000 | 1,467.50 |
| 1995-06-08 | 606 | 606 | 596 | 603 | 187,000 | 1,507.50 |
| 1995-06-07 | 613 | 619 | 610 | 611 | 217,000 | 1,527.50 |
| 1995-06-06 | 624 | 626 | 615 | 615 | 183,000 | 1,537.50 |
| 1995-06-05 | 624 | 627 | 616 | 627 | 280,000 | 1,567.50 |
| 1995-06-02 | 612 | 631 | 608 | 614 | 295,000 | 1,535 |
| 1995-06-01 | 589 | 610 | 576 | 602 | 450,000 | 1,505 |
| 1995-05-31 | 593 | 596 | 577 | 583 | 453,000 | 1,457.50 |
| 1995-05-30 | 588 | 599 | 587 | 593 | 157,000 | 1,482.50 |
| 1995-05-29 | 597 | 597 | 584 | 590 | 285,000 | 1,475 |
| 1995-05-26 | 595 | 605 | 590 | 600 | 254,000 | 1,500 |
| 1995-05-25 | 635 | 635 | 605 | 605 | 398,000 | 1,512.50 |
| 1995-05-24 | 631 | 636 | 622 | 625 | 361,000 | 1,562.50 |
| 1995-05-23 | 633 | 642 | 631 | 631 | 227,000 | 1,577.50 |
| 1995-05-22 | 650 | 650 | 631 | 631 | 317,000 | 1,577.50 |
| 1995-05-19 | 645 | 649 | 641 | 647 | 244,000 | 1,617.50 |
| 1995-05-18 | 661 | 661 | 645 | 645 | 260,000 | 1,612.50 |
| 1995-05-17 | 667 | 669 | 660 | 660 | 387,000 | 1,650 |
| 1995-05-16 | 680 | 682 | 667 | 669 | 389,000 | 1,672.50 |
| 1995-05-15 | 683 | 687 | 674 | 687 | 305,000 | 1,717.50 |
| 1995-05-12 | 686 | 691 | 685 | 686 | 315,000 | 1,715 |
| 1995-05-11 | 686 | 691 | 682 | 683 | 154,000 | 1,707.50 |
| 1995-05-10 | 697 | 698 | 691 | 691 | 289,000 | 1,727.50 |
| 1995-05-09 | 709 | 709 | 699 | 699 | 187,000 | 1,747.50 |
| 1995-05-08 | 707 | 707 | 697 | 705 | 120,000 | 1,762.50 |
| 1995-05-02 | 683 | 699 | 683 | 697 | 218,000 | 1,742.50 |
| 1995-05-01 | 696 | 697 | 683 | 690 | 129,000 | 1,725 |
| 1995-04-28 | 690 | 695 | 688 | 691 | 148,000 | 1,727.50 |
| 1995-04-27 | 699 | 699 | 690 | 696 | 197,000 | 1,740 |
| 1995-04-26 | 689 | 699 | 686 | 694 | 269,000 | 1,735 |
| 1995-04-25 | 696 | 705 | 696 | 699 | 365,000 | 1,747.50 |
| 1995-04-24 | 697 | 700 | 685 | 686 | 374,000 | 1,715 |
| 1995-04-21 | 685 | 694 | 680 | 694 | 391,000 | 1,735 |
| 1995-04-20 | 670 | 680 | 670 | 679 | 366,000 | 1,697.50 |
| 1995-04-19 | 656 | 670 | 655 | 669 | 602,000 | 1,672.50 |
| 1995-04-18 | 671 | 675 | 663 | 664 | 320,000 | 1,660 |
| 1995-04-17 | 669 | 675 | 668 | 671 | 209,000 | 1,677.50 |
| 1995-04-14 | 678 | 687 | 668 | 670 | 552,000 | 1,675 |
| 1995-04-13 | 685 | 694 | 684 | 688 | 201,000 | 1,720 |
| 1995-04-12 | 685 | 692 | 682 | 684 | 222,000 | 1,710 |
| 1995-04-11 | 692 | 694 | 685 | 685 | 515,000 | 1,712.50 |
| 1995-04-10 | 682 | 697 | 672 | 697 | 528,000 | 1,742.50 |
| 1995-04-07 | 669 | 675 | 667 | 672 | 270,000 | 1,680 |
| 1995-04-06 | 679 | 689 | 664 | 666 | 884,000 | 1,665 |
| 1995-04-05 | 667 | 677 | 651 | 677 | 638,000 | 1,692.50 |
| 1995-04-04 | 659 | 665 | 641 | 657 | 456,000 | 1,642.50 |
| 1995-04-03 | 657 | 660 | 633 | 649 | 955,000 | 1,622.50 |
| 1995-03-31 | 713 | 717 | 675 | 675 | 522,000 | 1,687.50 |
| 1995-03-30 | 703 | 703 | 698 | 698 | 301,000 | 1,745 |
| 1995-03-29 | 717 | 720 | 703 | 713 | 401,000 | 1,782.50 |
| 1995-03-28 | 690 | 715 | 690 | 715 | 434,000 | 1,787.50 |
| 1995-03-27 | 696 | 705 | 687 | 689 | 884,000 | 1,722.50 |
| 1995-03-24 | 700 | 706 | 675 | 694 | 1,232,000 | 1,735 |
| 1995-03-23 | 711 | 711 | 701 | 706 | 534,000 | 1,765 |
| 1995-03-22 | 707 | 715 | 705 | 711 | 698,000 | 1,777.50 |
| 1995-03-20 | 723 | 723 | 705 | 707 | 2,686,000 | 1,767.50 |
| 1995-03-17 | 728 | 730 | 706 | 717 | 2,935,000 | 1,792.50 |
| 1995-03-16 | 738 | 740 | 717 | 725 | 5,062,000 | 1,812.50 |
| 1995-03-15 | 738 | 755 | 727 | 750 | 1,041,000 | 1,875 |
| 1995-03-14 | 752 | 759 | 740 | 741 | 1,093,000 | 1,852.50 |
| 1995-03-13 | 762 | 762 | 750 | 762 | 625,000 | 1,905 |
| 1995-03-10 | 773 | 777 | 756 | 761 | 2,131,000 | 1,902.50 |
| 1995-03-09 | 764 | 777 | 760 | 777 | 716,000 | 1,942.50 |
| 1995-03-08 | 752 | 760 | 750 | 755 | 658,000 | 1,887.50 |
| 1995-03-07 | 757 | 765 | 751 | 761 | 877,000 | 1,902.50 |
| 1995-03-06 | 759 | 764 | 756 | 757 | 754,000 | 1,892.50 |
| 1995-03-03 | 741 | 750 | 739 | 749 | 417,000 | 1,872.50 |
| 1995-03-02 | 748 | 751 | 741 | 751 | 631,000 | 1,877.50 |
| 1995-03-01 | 735 | 735 | 724 | 735 | 571,000 | 1,837.50 |
| 1995-02-28 | 733 | 742 | 728 | 735 | 676,000 | 1,837.50 |
| 1995-02-27 | 723 | 739 | 715 | 727 | 1,563,000 | 1,817.50 |
| 1995-02-24 | 757 | 760 | 751 | 753 | 608,000 | 1,882.50 |
| 1995-02-23 | 760 | 763 | 746 | 757 | 613,000 | 1,892.50 |
| 1995-02-22 | 765 | 774 | 760 | 764 | 2,621,000 | 1,910 |
| 1995-02-21 | 755 | 766 | 752 | 757 | 715,000 | 1,892.50 |
| 1995-02-20 | 775 | 775 | 760 | 760 | 684,000 | 1,900 |
| 1995-02-17 | 755 | 780 | 751 | 767 | 1,470,000 | 1,917.50 |
| 1995-02-16 | 779 | 779 | 761 | 765 | 1,397,000 | 1,912.50 |
| 1995-02-15 | 765 | 780 | 761 | 774 | 746,000 | 1,935 |
| 1995-02-14 | 782 | 788 | 766 | 774 | 1,383,000 | 1,935 |
| 1995-02-13 | 808 | 823 | 798 | 802 | 2,075,000 | 2,005 |
| 1995-02-10 | 770 | 798 | 757 | 798 | 2,182,000 | 1,995 |
| 1995-02-09 | 775 | 800 | 762 | 766 | 1,578,000 | 1,915 |
| 1995-02-08 | 790 | 790 | 756 | 776 | 1,954,000 | 1,940 |
| 1995-02-07 | 822 | 826 | 793 | 793 | 1,555,000 | 1,982.50 |
| 1995-02-06 | 807 | 819 | 791 | 819 | 2,603,000 | 2,047.50 |
| 1995-02-03 | 846 | 857 | 793 | 807 | 2,803,000 | 2,017.50 |
| 1995-02-02 | 866 | 867 | 833 | 844 | 4,386,000 | 2,110 |
| 1995-02-01 | 895 | 955 | 865 | 870 | 18,887,000 | 2,175 |
| 1995-01-31 | 873 | 924 | 832 | 905 | 19,598,000 | 2,262.50 |
| 1995-01-30 | 793 | 863 | 793 | 863 | 12,393,000 | 2,157.50 |
| 1995-01-27 | 762 | 778 | 748 | 763 | 3,554,000 | 1,907.50 |
| 1995-01-26 | 764 | 784 | 743 | 752 | 3,651,000 | 1,880 |
| 1995-01-25 | 783 | 783 | 743 | 749 | 2,770,000 | 1,872.50 |
| 1995-01-24 | 680 | 695 | 671 | 693 | 1,148,000 | 1,732.50 |
| 1995-01-23 | 673 | 685 | 669 | 682 | 568,000 | 1,705 |
| 1995-01-20 | 694 | 694 | 671 | 671 | 367,000 | 1,677.50 |
| 1995-01-19 | 700 | 700 | 685 | 695 | 410,000 | 1,737.50 |
| 1995-01-18 | 690 | 714 | 681 | 690 | 756,000 | 1,725 |
| 1995-01-17 | 668 | 672 | 664 | 670 | 246,000 | 1,675 |
| 1995-01-13 | 670 | 670 | 665 | 668 | 806,000 | 1,670 |
| 1995-01-12 | 667 | 670 | 667 | 670 | 273,000 | 1,675 |
| 1995-01-11 | 669 | 674 | 669 | 669 | 157,000 | 1,672.50 |
| 1995-01-10 | 670 | 674 | 665 | 674 | 310,000 | 1,685 |
| 1995-01-09 | 671 | 675 | 670 | 670 | 127,000 | 1,675 |
| 1995-01-06 | 671 | 677 | 670 | 675 | 219,000 | 1,687.50 |
| 1995-01-05 | 684 | 684 | 671 | 671 | 168,000 | 1,677.50 |
| 1995-01-04 | 676 | 685 | 676 | 681 | 43,000 | 1,702.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株