1885 東亜建設工業(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 603 | 606 | 595 | 606 | 95,000 | 1,515 |
| 1996-12-27 | 616 | 616 | 597 | 603 | 166,000 | 1,507.50 |
| 1996-12-26 | 610 | 614 | 601 | 606 | 362,000 | 1,515 |
| 1996-12-25 | 600 | 628 | 600 | 628 | 215,000 | 1,570 |
| 1996-12-24 | 606 | 613 | 598 | 605 | 353,000 | 1,512.50 |
| 1996-12-20 | 621 | 621 | 596 | 596 | 399,000 | 1,490 |
| 1996-12-19 | 631 | 640 | 610 | 611 | 402,000 | 1,527.50 |
| 1996-12-18 | 650 | 652 | 640 | 640 | 203,000 | 1,600 |
| 1996-12-17 | 640 | 657 | 640 | 656 | 114,000 | 1,640 |
| 1996-12-16 | 646 | 646 | 636 | 640 | 629,000 | 1,600 |
| 1996-12-13 | 632 | 647 | 626 | 646 | 1,731,000 | 1,615 |
| 1996-12-12 | 639 | 643 | 635 | 638 | 263,000 | 1,595 |
| 1996-12-11 | 645 | 654 | 640 | 645 | 184,000 | 1,612.50 |
| 1996-12-10 | 650 | 651 | 646 | 646 | 114,000 | 1,615 |
| 1996-12-09 | 650 | 650 | 638 | 647 | 332,000 | 1,617.50 |
| 1996-12-06 | 667 | 667 | 637 | 637 | 458,000 | 1,592.50 |
| 1996-12-05 | 655 | 665 | 655 | 657 | 164,000 | 1,642.50 |
| 1996-12-04 | 654 | 665 | 654 | 655 | 103,000 | 1,637.50 |
| 1996-12-03 | 654 | 666 | 653 | 654 | 287,000 | 1,635 |
| 1996-12-02 | 664 | 666 | 653 | 653 | 415,000 | 1,632.50 |
| 1996-11-29 | 658 | 659 | 655 | 656 | 190,000 | 1,640 |
| 1996-11-28 | 666 | 670 | 658 | 659 | 371,000 | 1,647.50 |
| 1996-11-27 | 675 | 680 | 665 | 671 | 221,000 | 1,677.50 |
| 1996-11-26 | 680 | 680 | 676 | 679 | 272,000 | 1,697.50 |
| 1996-11-25 | 680 | 680 | 676 | 678 | 99,000 | 1,695 |
| 1996-11-22 | 675 | 680 | 675 | 680 | 147,000 | 1,700 |
| 1996-11-21 | 680 | 680 | 671 | 677 | 310,000 | 1,692.50 |
| 1996-11-20 | 677 | 680 | 675 | 680 | 375,000 | 1,700 |
| 1996-11-19 | 666 | 669 | 659 | 669 | 112,000 | 1,672.50 |
| 1996-11-18 | 675 | 675 | 668 | 669 | 210,000 | 1,672.50 |
| 1996-11-15 | 680 | 681 | 673 | 673 | 136,000 | 1,682.50 |
| 1996-11-14 | 676 | 678 | 673 | 675 | 120,000 | 1,687.50 |
| 1996-11-13 | 678 | 679 | 666 | 673 | 107,000 | 1,682.50 |
| 1996-11-12 | 677 | 681 | 675 | 678 | 177,000 | 1,695 |
| 1996-11-11 | 676 | 680 | 676 | 677 | 149,000 | 1,692.50 |
| 1996-11-08 | 658 | 681 | 658 | 678 | 451,000 | 1,695 |
| 1996-11-07 | 675 | 675 | 661 | 663 | 150,000 | 1,657.50 |
| 1996-11-06 | 668 | 680 | 665 | 675 | 192,000 | 1,687.50 |
| 1996-11-05 | 669 | 669 | 661 | 662 | 94,000 | 1,655 |
| 1996-11-01 | 663 | 672 | 662 | 665 | 289,000 | 1,662.50 |
| 1996-10-31 | 670 | 676 | 661 | 662 | 273,000 | 1,655 |
| 1996-10-30 | 675 | 675 | 666 | 670 | 128,000 | 1,675 |
| 1996-10-29 | 682 | 682 | 676 | 676 | 258,000 | 1,690 |
| 1996-10-28 | 671 | 681 | 671 | 672 | 106,000 | 1,680 |
| 1996-10-25 | 672 | 674 | 670 | 672 | 241,000 | 1,680 |
| 1996-10-24 | 672 | 683 | 670 | 678 | 148,000 | 1,695 |
| 1996-10-23 | 671 | 677 | 671 | 677 | 377,000 | 1,692.50 |
| 1996-10-22 | 683 | 683 | 675 | 676 | 143,000 | 1,690 |
| 1996-10-21 | 693 | 693 | 685 | 685 | 169,000 | 1,712.50 |
| 1996-10-18 | 680 | 692 | 678 | 684 | 684,000 | 1,710 |
| 1996-10-17 | 678 | 682 | 676 | 678 | 247,000 | 1,695 |
| 1996-10-16 | 680 | 682 | 675 | 680 | 395,000 | 1,700 |
| 1996-10-15 | 676 | 680 | 676 | 678 | 401,000 | 1,695 |
| 1996-10-14 | 678 | 679 | 664 | 675 | 366,000 | 1,687.50 |
| 1996-10-11 | 679 | 679 | 674 | 678 | 472,000 | 1,695 |
| 1996-10-09 | 677 | 680 | 675 | 677 | 346,000 | 1,692.50 |
| 1996-10-08 | 684 | 686 | 679 | 679 | 147,000 | 1,697.50 |
| 1996-10-07 | 686 | 686 | 676 | 686 | 80,000 | 1,715 |
| 1996-10-04 | 681 | 684 | 675 | 679 | 393,000 | 1,697.50 |
| 1996-10-03 | 700 | 700 | 685 | 686 | 158,000 | 1,715 |
| 1996-10-02 | 699 | 699 | 691 | 695 | 135,000 | 1,737.50 |
| 1996-10-01 | 691 | 707 | 681 | 691 | 893,000 | 1,727.50 |
| 1996-09-30 | 680 | 688 | 680 | 686 | 53,000 | 1,715 |
| 1996-09-27 | 682 | 690 | 682 | 689 | 446,000 | 1,722.50 |
| 1996-09-26 | 688 | 692 | 682 | 682 | 221,000 | 1,705 |
| 1996-09-25 | 688 | 688 | 682 | 688 | 128,000 | 1,720 |
| 1996-09-24 | 689 | 691 | 683 | 691 | 462,000 | 1,727.50 |
| 1996-09-20 | 693 | 693 | 682 | 682 | 199,000 | 1,705 |
| 1996-09-19 | 682 | 695 | 682 | 694 | 342,000 | 1,735 |
| 1996-09-18 | 680 | 692 | 680 | 692 | 331,000 | 1,730 |
| 1996-09-17 | 688 | 696 | 685 | 690 | 711,000 | 1,725 |
| 1996-09-13 | 680 | 684 | 673 | 681 | 1,672,000 | 1,702.50 |
| 1996-09-12 | 672 | 678 | 667 | 670 | 259,000 | 1,675 |
| 1996-09-11 | 678 | 678 | 672 | 672 | 116,000 | 1,680 |
| 1996-09-10 | 675 | 679 | 672 | 678 | 364,000 | 1,695 |
| 1996-09-09 | 677 | 677 | 668 | 672 | 109,000 | 1,680 |
| 1996-09-06 | 669 | 671 | 668 | 668 | 249,000 | 1,670 |
| 1996-09-05 | 672 | 675 | 670 | 671 | 185,000 | 1,677.50 |
| 1996-09-04 | 668 | 674 | 662 | 671 | 218,000 | 1,677.50 |
| 1996-09-03 | 664 | 671 | 662 | 669 | 134,000 | 1,672.50 |
| 1996-09-02 | 669 | 676 | 663 | 670 | 115,000 | 1,675 |
| 1996-08-30 | 670 | 675 | 667 | 670 | 251,000 | 1,675 |
| 1996-08-29 | 675 | 680 | 675 | 680 | 332,000 | 1,700 |
| 1996-08-28 | 677 | 684 | 674 | 678 | 274,000 | 1,695 |
| 1996-08-27 | 674 | 684 | 674 | 676 | 68,000 | 1,690 |
| 1996-08-26 | 690 | 690 | 675 | 675 | 128,000 | 1,687.50 |
| 1996-08-23 | 693 | 693 | 684 | 685 | 76,000 | 1,712.50 |
| 1996-08-22 | 683 | 693 | 683 | 693 | 86,000 | 1,732.50 |
| 1996-08-21 | 693 | 696 | 681 | 681 | 204,000 | 1,702.50 |
| 1996-08-20 | 692 | 693 | 685 | 685 | 137,000 | 1,712.50 |
| 1996-08-19 | 683 | 700 | 683 | 689 | 159,000 | 1,722.50 |
| 1996-08-16 | 676 | 680 | 675 | 680 | 45,000 | 1,700 |
| 1996-08-15 | 688 | 691 | 678 | 685 | 234,000 | 1,712.50 |
| 1996-08-14 | 686 | 690 | 679 | 688 | 75,000 | 1,720 |
| 1996-08-13 | 681 | 688 | 681 | 688 | 177,000 | 1,720 |
| 1996-08-12 | 684 | 684 | 677 | 682 | 126,000 | 1,705 |
| 1996-08-09 | 689 | 690 | 679 | 679 | 515,000 | 1,697.50 |
| 1996-08-08 | 685 | 688 | 677 | 679 | 117,000 | 1,697.50 |
| 1996-08-07 | 688 | 689 | 674 | 675 | 272,000 | 1,687.50 |
| 1996-08-06 | 691 | 695 | 683 | 687 | 186,000 | 1,717.50 |
| 1996-08-05 | 697 | 697 | 692 | 693 | 216,000 | 1,732.50 |
| 1996-08-02 | 698 | 698 | 691 | 692 | 156,000 | 1,730 |
| 1996-08-01 | 686 | 697 | 680 | 695 | 221,000 | 1,737.50 |
| 1996-07-31 | 695 | 695 | 685 | 686 | 194,000 | 1,715 |
| 1996-07-30 | 694 | 701 | 692 | 692 | 135,000 | 1,730 |
| 1996-07-29 | 710 | 710 | 694 | 695 | 84,000 | 1,737.50 |
| 1996-07-26 | 705 | 705 | 701 | 702 | 123,000 | 1,755 |
| 1996-07-25 | 703 | 703 | 692 | 698 | 222,000 | 1,745 |
| 1996-07-24 | 702 | 702 | 692 | 698 | 254,000 | 1,745 |
| 1996-07-23 | 699 | 708 | 696 | 702 | 146,000 | 1,755 |
| 1996-07-22 | 716 | 716 | 699 | 699 | 167,000 | 1,747.50 |
| 1996-07-19 | 715 | 716 | 706 | 706 | 162,000 | 1,765 |
| 1996-07-18 | 707 | 714 | 706 | 709 | 168,000 | 1,772.50 |
| 1996-07-17 | 714 | 715 | 707 | 707 | 161,000 | 1,767.50 |
| 1996-07-16 | 705 | 714 | 704 | 713 | 618,000 | 1,782.50 |
| 1996-07-15 | 708 | 717 | 708 | 717 | 256,000 | 1,792.50 |
| 1996-07-12 | 712 | 718 | 712 | 714 | 629,000 | 1,785 |
| 1996-07-11 | 721 | 725 | 721 | 724 | 211,000 | 1,810 |
| 1996-07-10 | 730 | 730 | 723 | 723 | 188,000 | 1,807.50 |
| 1996-07-09 | 730 | 730 | 725 | 729 | 259,000 | 1,822.50 |
| 1996-07-08 | 722 | 729 | 720 | 720 | 279,000 | 1,800 |
| 1996-07-05 | 740 | 740 | 728 | 732 | 192,000 | 1,830 |
| 1996-07-04 | 739 | 743 | 728 | 743 | 466,000 | 1,857.50 |
| 1996-07-03 | 742 | 745 | 736 | 740 | 164,000 | 1,850 |
| 1996-07-02 | 743 | 743 | 735 | 740 | 128,000 | 1,850 |
| 1996-07-01 | 753 | 753 | 743 | 744 | 89,000 | 1,860 |
| 1996-06-28 | 741 | 754 | 741 | 753 | 102,000 | 1,882.50 |
| 1996-06-27 | 760 | 760 | 750 | 751 | 138,000 | 1,877.50 |
| 1996-06-26 | 752 | 762 | 752 | 759 | 145,000 | 1,897.50 |
| 1996-06-25 | 763 | 763 | 758 | 762 | 247,000 | 1,905 |
| 1996-06-24 | 765 | 765 | 754 | 758 | 253,000 | 1,895 |
| 1996-06-21 | 763 | 764 | 757 | 762 | 366,000 | 1,905 |
| 1996-06-20 | 754 | 760 | 745 | 757 | 430,000 | 1,892.50 |
| 1996-06-19 | 746 | 754 | 743 | 751 | 864,000 | 1,877.50 |
| 1996-06-18 | 750 | 750 | 743 | 743 | 332,000 | 1,857.50 |
| 1996-06-17 | 745 | 750 | 741 | 750 | 242,000 | 1,875 |
| 1996-06-14 | 748 | 749 | 736 | 736 | 1,852,000 | 1,840 |
| 1996-06-13 | 741 | 744 | 735 | 743 | 221,000 | 1,857.50 |
| 1996-06-12 | 739 | 750 | 736 | 747 | 595,000 | 1,867.50 |
| 1996-06-11 | 739 | 739 | 730 | 730 | 153,000 | 1,825 |
| 1996-06-10 | 739 | 739 | 733 | 739 | 177,000 | 1,847.50 |
| 1996-06-07 | 739 | 739 | 734 | 739 | 292,000 | 1,847.50 |
| 1996-06-06 | 739 | 739 | 735 | 739 | 238,000 | 1,847.50 |
| 1996-06-05 | 740 | 743 | 734 | 739 | 150,000 | 1,847.50 |
| 1996-06-04 | 739 | 739 | 735 | 735 | 87,000 | 1,837.50 |
| 1996-06-03 | 749 | 749 | 728 | 731 | 247,000 | 1,827.50 |
| 1996-05-31 | 743 | 748 | 741 | 743 | 324,000 | 1,857.50 |
| 1996-05-30 | 729 | 741 | 727 | 735 | 320,000 | 1,837.50 |
| 1996-05-29 | 741 | 741 | 734 | 737 | 291,000 | 1,842.50 |
| 1996-05-28 | 741 | 742 | 739 | 742 | 228,000 | 1,855 |
| 1996-05-27 | 739 | 741 | 730 | 738 | 183,000 | 1,845 |
| 1996-05-24 | 740 | 744 | 736 | 744 | 96,000 | 1,860 |
| 1996-05-23 | 749 | 750 | 739 | 740 | 204,000 | 1,850 |
| 1996-05-22 | 746 | 750 | 740 | 750 | 426,000 | 1,875 |
| 1996-05-21 | 748 | 750 | 741 | 746 | 332,000 | 1,865 |
| 1996-05-20 | 746 | 755 | 746 | 748 | 393,000 | 1,870 |
| 1996-05-17 | 744 | 752 | 738 | 746 | 576,000 | 1,865 |
| 1996-05-16 | 742 | 745 | 734 | 740 | 491,000 | 1,850 |
| 1996-05-15 | 732 | 746 | 731 | 743 | 409,000 | 1,857.50 |
| 1996-05-14 | 733 | 733 | 728 | 730 | 127,000 | 1,825 |
| 1996-05-13 | 732 | 736 | 726 | 727 | 110,000 | 1,817.50 |
| 1996-05-10 | 729 | 734 | 726 | 731 | 218,000 | 1,827.50 |
| 1996-05-09 | 734 | 737 | 729 | 729 | 308,000 | 1,822.50 |
| 1996-05-08 | 726 | 734 | 726 | 733 | 215,000 | 1,832.50 |
| 1996-05-07 | 726 | 731 | 726 | 726 | 292,000 | 1,815 |
| 1996-05-02 | 737 | 739 | 725 | 728 | 248,000 | 1,820 |
| 1996-05-01 | 741 | 747 | 737 | 740 | 295,000 | 1,850 |
| 1996-04-30 | 744 | 749 | 734 | 734 | 334,000 | 1,835 |
| 1996-04-26 | 753 | 759 | 751 | 751 | 591,000 | 1,877.50 |
| 1996-04-25 | 759 | 759 | 745 | 751 | 534,000 | 1,877.50 |
| 1996-04-24 | 759 | 763 | 753 | 754 | 256,000 | 1,885 |
| 1996-04-23 | 757 | 759 | 753 | 754 | 211,000 | 1,885 |
| 1996-04-22 | 753 | 754 | 747 | 752 | 303,000 | 1,880 |
| 1996-04-19 | 745 | 749 | 742 | 747 | 155,000 | 1,867.50 |
| 1996-04-18 | 743 | 752 | 742 | 752 | 263,000 | 1,880 |
| 1996-04-17 | 744 | 748 | 741 | 742 | 198,000 | 1,855 |
| 1996-04-16 | 753 | 756 | 741 | 741 | 407,000 | 1,852.50 |
| 1996-04-15 | 755 | 758 | 751 | 754 | 231,000 | 1,885 |
| 1996-04-12 | 750 | 753 | 745 | 748 | 443,000 | 1,870 |
| 1996-04-11 | 755 | 755 | 749 | 749 | 156,000 | 1,872.50 |
| 1996-04-10 | 755 | 760 | 755 | 759 | 217,000 | 1,897.50 |
| 1996-04-09 | 755 | 758 | 753 | 755 | 288,000 | 1,887.50 |
| 1996-04-08 | 751 | 756 | 747 | 747 | 162,000 | 1,867.50 |
| 1996-04-05 | 751 | 759 | 750 | 751 | 180,000 | 1,877.50 |
| 1996-04-04 | 756 | 756 | 750 | 750 | 147,000 | 1,875 |
| 1996-04-03 | 761 | 761 | 743 | 758 | 265,000 | 1,895 |
| 1996-04-02 | 760 | 765 | 759 | 765 | 176,000 | 1,912.50 |
| 1996-04-01 | 753 | 762 | 751 | 760 | 444,000 | 1,900 |
| 1996-03-29 | 750 | 751 | 745 | 746 | 169,000 | 1,865 |
| 1996-03-28 | 753 | 759 | 743 | 751 | 380,000 | 1,877.50 |
| 1996-03-27 | 747 | 760 | 746 | 756 | 534,000 | 1,890 |
| 1996-03-26 | 745 | 755 | 736 | 741 | 584,000 | 1,852.50 |
| 1996-03-25 | 741 | 745 | 739 | 741 | 344,000 | 1,852.50 |
| 1996-03-22 | 743 | 743 | 737 | 739 | 304,000 | 1,847.50 |
| 1996-03-21 | 730 | 734 | 730 | 734 | 333,000 | 1,835 |
| 1996-03-19 | 729 | 734 | 720 | 722 | 591,000 | 1,805 |
| 1996-03-18 | 723 | 729 | 723 | 727 | 254,000 | 1,817.50 |
| 1996-03-15 | 720 | 726 | 718 | 726 | 742,000 | 1,815 |
| 1996-03-14 | 714 | 720 | 709 | 719 | 577,000 | 1,797.50 |
| 1996-03-13 | 712 | 715 | 708 | 710 | 355,000 | 1,775 |
| 1996-03-12 | 720 | 721 | 719 | 719 | 268,000 | 1,797.50 |
| 1996-03-11 | 722 | 725 | 710 | 710 | 245,000 | 1,775 |
| 1996-03-08 | 713 | 729 | 713 | 729 | 3,094,000 | 1,822.50 |
| 1996-03-07 | 726 | 728 | 722 | 722 | 235,000 | 1,805 |
| 1996-03-06 | 728 | 739 | 725 | 728 | 227,000 | 1,820 |
| 1996-03-05 | 732 | 737 | 728 | 732 | 228,000 | 1,830 |
| 1996-03-04 | 725 | 728 | 723 | 727 | 134,000 | 1,817.50 |
| 1996-03-01 | 726 | 730 | 721 | 721 | 203,000 | 1,802.50 |
| 1996-02-29 | 729 | 733 | 729 | 729 | 144,000 | 1,822.50 |
| 1996-02-28 | 733 | 740 | 731 | 732 | 227,000 | 1,830 |
| 1996-02-27 | 744 | 744 | 728 | 733 | 323,000 | 1,832.50 |
| 1996-02-26 | 739 | 749 | 739 | 749 | 274,000 | 1,872.50 |
| 1996-02-23 | 738 | 740 | 731 | 739 | 239,000 | 1,847.50 |
| 1996-02-22 | 722 | 735 | 722 | 730 | 123,000 | 1,825 |
| 1996-02-21 | 730 | 734 | 727 | 728 | 207,000 | 1,820 |
| 1996-02-20 | 732 | 738 | 715 | 734 | 243,000 | 1,835 |
| 1996-02-19 | 736 | 737 | 728 | 733 | 72,000 | 1,832.50 |
| 1996-02-16 | 742 | 742 | 728 | 735 | 236,000 | 1,837.50 |
| 1996-02-15 | 738 | 748 | 738 | 746 | 184,000 | 1,865 |
| 1996-02-14 | 748 | 755 | 744 | 745 | 170,000 | 1,862.50 |
| 1996-02-13 | 755 | 757 | 745 | 745 | 186,000 | 1,862.50 |
| 1996-02-09 | 753 | 753 | 745 | 749 | 472,000 | 1,872.50 |
| 1996-02-08 | 746 | 750 | 744 | 749 | 266,000 | 1,872.50 |
| 1996-02-07 | 747 | 749 | 740 | 744 | 345,000 | 1,860 |
| 1996-02-06 | 744 | 747 | 735 | 747 | 191,000 | 1,867.50 |
| 1996-02-05 | 760 | 760 | 744 | 745 | 222,000 | 1,862.50 |
| 1996-02-02 | 752 | 765 | 752 | 765 | 257,000 | 1,912.50 |
| 1996-02-01 | 770 | 770 | 752 | 759 | 547,000 | 1,897.50 |
| 1996-01-31 | 768 | 769 | 759 | 764 | 357,000 | 1,910 |
| 1996-01-30 | 762 | 767 | 754 | 759 | 204,000 | 1,897.50 |
| 1996-01-29 | 761 | 769 | 761 | 762 | 107,000 | 1,905 |
| 1996-01-26 | 767 | 769 | 756 | 764 | 198,000 | 1,910 |
| 1996-01-25 | 762 | 765 | 752 | 763 | 188,000 | 1,907.50 |
| 1996-01-24 | 751 | 759 | 748 | 759 | 357,000 | 1,897.50 |
| 1996-01-23 | 759 | 766 | 755 | 755 | 123,000 | 1,887.50 |
| 1996-01-22 | 773 | 773 | 757 | 764 | 313,000 | 1,910 |
| 1996-01-19 | 760 | 766 | 754 | 765 | 316,000 | 1,912.50 |
| 1996-01-18 | 766 | 770 | 755 | 770 | 246,000 | 1,925 |
| 1996-01-17 | 783 | 783 | 770 | 770 | 175,000 | 1,925 |
| 1996-01-16 | 773 | 778 | 767 | 777 | 170,000 | 1,942.50 |
| 1996-01-12 | 770 | 783 | 766 | 777 | 2,079,000 | 1,942.50 |
| 1996-01-11 | 765 | 774 | 765 | 767 | 1,630,000 | 1,917.50 |
| 1996-01-10 | 765 | 778 | 764 | 770 | 370,000 | 1,925 |
| 1996-01-09 | 782 | 785 | 769 | 773 | 245,000 | 1,932.50 |
| 1996-01-08 | 788 | 789 | 778 | 782 | 628,000 | 1,955 |
| 1996-01-05 | 765 | 793 | 764 | 785 | 1,381,000 | 1,962.50 |
| 1996-01-04 | 774 | 778 | 768 | 771 | 292,000 | 1,927.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株
