1885 東亜建設工業(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 161 | 175 | 161 | 171 | 140,000 | 427.50 |
| 1997-12-29 | 157 | 169 | 151 | 163 | 278,000 | 407.50 |
| 1997-12-26 | 188 | 188 | 150 | 150 | 224,000 | 375 |
| 1997-12-25 | 200 | 209 | 188 | 188 | 209,000 | 470 |
| 1997-12-24 | 185 | 195 | 185 | 190 | 227,000 | 475 |
| 1997-12-22 | 198 | 198 | 182 | 185 | 571,000 | 462.50 |
| 1997-12-19 | 208 | 210 | 185 | 188 | 482,000 | 470 |
| 1997-12-18 | 227 | 231 | 223 | 225 | 217,000 | 562.50 |
| 1997-12-17 | 220 | 242 | 206 | 231 | 562,000 | 577.50 |
| 1997-12-16 | 212 | 219 | 205 | 215 | 221,000 | 537.50 |
| 1997-12-15 | 221 | 221 | 208 | 221 | 130,000 | 552.50 |
| 1997-12-12 | 222 | 222 | 205 | 221 | 1,357,000 | 552.50 |
| 1997-12-11 | 210 | 210 | 202 | 202 | 70,000 | 505 |
| 1997-12-10 | 230 | 230 | 210 | 210 | 243,000 | 525 |
| 1997-12-09 | 225 | 225 | 213 | 220 | 252,000 | 550 |
| 1997-12-08 | 212 | 212 | 200 | 201 | 822,000 | 502.50 |
| 1997-12-05 | 208 | 212 | 207 | 207 | 165,000 | 517.50 |
| 1997-12-04 | 211 | 215 | 208 | 208 | 198,000 | 520 |
| 1997-12-03 | 218 | 220 | 211 | 211 | 76,000 | 527.50 |
| 1997-12-02 | 220 | 228 | 210 | 221 | 148,000 | 552.50 |
| 1997-12-01 | 203 | 240 | 203 | 230 | 299,000 | 575 |
| 1997-11-28 | 214 | 225 | 205 | 205 | 337,000 | 512.50 |
| 1997-11-27 | 210 | 216 | 201 | 214 | 354,000 | 535 |
| 1997-11-26 | 210 | 210 | 200 | 208 | 412,000 | 520 |
| 1997-11-25 | 202 | 218 | 202 | 210 | 616,000 | 525 |
| 1997-11-21 | 223 | 228 | 218 | 218 | 300,000 | 545 |
| 1997-11-20 | 213 | 217 | 205 | 208 | 1,173,000 | 520 |
| 1997-11-19 | 213 | 213 | 207 | 208 | 329,000 | 520 |
| 1997-11-18 | 224 | 228 | 215 | 223 | 381,000 | 557.50 |
| 1997-11-17 | 210 | 229 | 210 | 229 | 389,000 | 572.50 |
| 1997-11-14 | 210 | 218 | 210 | 210 | 837,000 | 525 |
| 1997-11-13 | 211 | 233 | 211 | 219 | 327,000 | 547.50 |
| 1997-11-12 | 215 | 230 | 212 | 212 | 503,000 | 530 |
| 1997-11-11 | 219 | 221 | 212 | 220 | 171,000 | 550 |
| 1997-11-10 | 207 | 223 | 207 | 220 | 248,000 | 550 |
| 1997-11-07 | 228 | 229 | 210 | 211 | 495,000 | 527.50 |
| 1997-11-06 | 240 | 240 | 235 | 237 | 193,000 | 592.50 |
| 1997-11-05 | 238 | 239 | 225 | 230 | 236,000 | 575 |
| 1997-11-04 | 240 | 245 | 232 | 239 | 214,000 | 597.50 |
| 1997-10-31 | 231 | 260 | 230 | 260 | 384,000 | 650 |
| 1997-10-30 | 259 | 259 | 232 | 236 | 212,000 | 590 |
| 1997-10-29 | 260 | 263 | 253 | 262 | 357,000 | 655 |
| 1997-10-28 | 242 | 250 | 242 | 245 | 588,000 | 612.50 |
| 1997-10-27 | 256 | 256 | 251 | 254 | 264,000 | 635 |
| 1997-10-24 | 236 | 270 | 236 | 258 | 307,000 | 645 |
| 1997-10-23 | 230 | 247 | 230 | 236 | 270,000 | 590 |
| 1997-10-22 | 225 | 234 | 225 | 230 | 289,000 | 575 |
| 1997-10-21 | 247 | 247 | 230 | 230 | 253,000 | 575 |
| 1997-10-20 | 237 | 237 | 227 | 227 | 389,000 | 567.50 |
| 1997-10-17 | 229 | 238 | 226 | 238 | 291,000 | 595 |
| 1997-10-16 | 212 | 230 | 211 | 229 | 112,000 | 572.50 |
| 1997-10-15 | 208 | 214 | 204 | 211 | 699,000 | 527.50 |
| 1997-10-14 | 220 | 220 | 206 | 207 | 691,000 | 517.50 |
| 1997-10-13 | 205 | 224 | 205 | 224 | 430,000 | 560 |
| 1997-10-09 | 219 | 219 | 200 | 203 | 724,000 | 507.50 |
| 1997-10-08 | 221 | 225 | 215 | 215 | 242,000 | 537.50 |
| 1997-10-07 | 229 | 229 | 220 | 226 | 160,000 | 565 |
| 1997-10-06 | 224 | 230 | 221 | 229 | 351,000 | 572.50 |
| 1997-10-03 | 222 | 224 | 216 | 220 | 184,000 | 550 |
| 1997-10-02 | 245 | 245 | 231 | 231 | 148,000 | 577.50 |
| 1997-10-01 | 246 | 250 | 241 | 249 | 176,000 | 622.50 |
| 1997-09-30 | 245 | 254 | 235 | 248 | 511,000 | 620 |
| 1997-09-29 | 256 | 256 | 235 | 254 | 250,000 | 635 |
| 1997-09-26 | 280 | 280 | 250 | 255 | 391,000 | 637.50 |
| 1997-09-25 | 285 | 285 | 262 | 280 | 289,000 | 700 |
| 1997-09-24 | 307 | 307 | 285 | 288 | 236,000 | 720 |
| 1997-09-22 | 332 | 332 | 312 | 312 | 697,000 | 780 |
| 1997-09-19 | 290 | 290 | 285 | 289 | 125,000 | 722.50 |
| 1997-09-18 | 274 | 280 | 271 | 280 | 186,000 | 700 |
| 1997-09-17 | 295 | 295 | 273 | 273 | 214,000 | 682.50 |
| 1997-09-16 | 293 | 294 | 286 | 290 | 189,000 | 725 |
| 1997-09-12 | 280 | 291 | 280 | 290 | 1,242,000 | 725 |
| 1997-09-11 | 307 | 307 | 290 | 294 | 166,000 | 735 |
| 1997-09-10 | 306 | 312 | 306 | 311 | 58,000 | 777.50 |
| 1997-09-09 | 312 | 312 | 304 | 306 | 190,000 | 765 |
| 1997-09-08 | 317 | 319 | 312 | 312 | 377,000 | 780 |
| 1997-09-05 | 310 | 322 | 310 | 322 | 186,000 | 805 |
| 1997-09-04 | 310 | 310 | 302 | 310 | 255,000 | 775 |
| 1997-09-03 | 310 | 313 | 301 | 310 | 259,000 | 775 |
| 1997-09-02 | 307 | 310 | 302 | 310 | 174,000 | 775 |
| 1997-09-01 | 306 | 310 | 301 | 302 | 139,000 | 755 |
| 1997-08-29 | 303 | 310 | 303 | 306 | 155,000 | 765 |
| 1997-08-28 | 307 | 309 | 303 | 305 | 205,000 | 762.50 |
| 1997-08-27 | 305 | 309 | 303 | 305 | 296,000 | 762.50 |
| 1997-08-26 | 306 | 307 | 303 | 303 | 147,000 | 757.50 |
| 1997-08-25 | 303 | 308 | 302 | 307 | 246,000 | 767.50 |
| 1997-08-22 | 305 | 314 | 300 | 301 | 509,000 | 752.50 |
| 1997-08-21 | 337 | 340 | 320 | 320 | 361,000 | 800 |
| 1997-08-20 | 324 | 340 | 320 | 340 | 257,000 | 850 |
| 1997-08-19 | 312 | 322 | 310 | 320 | 212,000 | 800 |
| 1997-08-18 | 315 | 315 | 300 | 307 | 285,000 | 767.50 |
| 1997-08-15 | 336 | 336 | 320 | 320 | 195,000 | 800 |
| 1997-08-14 | 346 | 346 | 330 | 331 | 204,000 | 827.50 |
| 1997-08-13 | 332 | 350 | 318 | 341 | 362,000 | 852.50 |
| 1997-08-12 | 321 | 343 | 320 | 334 | 192,000 | 835 |
| 1997-08-11 | 324 | 335 | 315 | 316 | 362,000 | 790 |
| 1997-08-08 | 339 | 340 | 325 | 325 | 1,322,000 | 812.50 |
| 1997-08-07 | 347 | 350 | 335 | 343 | 273,000 | 857.50 |
| 1997-08-06 | 358 | 359 | 348 | 351 | 266,000 | 877.50 |
| 1997-08-05 | 358 | 364 | 350 | 359 | 244,000 | 897.50 |
| 1997-08-04 | 341 | 356 | 340 | 355 | 422,000 | 887.50 |
| 1997-08-01 | 351 | 355 | 342 | 342 | 311,000 | 855 |
| 1997-07-31 | 413 | 413 | 375 | 391 | 132,000 | 977.50 |
| 1997-07-30 | 425 | 425 | 407 | 418 | 115,000 | 1,045 |
| 1997-07-29 | 442 | 442 | 428 | 428 | 92,000 | 1,070 |
| 1997-07-28 | 444 | 444 | 439 | 440 | 107,000 | 1,100 |
| 1997-07-25 | 434 | 444 | 434 | 439 | 102,000 | 1,097.50 |
| 1997-07-24 | 443 | 446 | 439 | 439 | 40,000 | 1,097.50 |
| 1997-07-23 | 458 | 460 | 432 | 438 | 146,000 | 1,095 |
| 1997-07-22 | 480 | 480 | 450 | 455 | 533,000 | 1,137.50 |
| 1997-07-18 | 486 | 488 | 470 | 471 | 246,000 | 1,177.50 |
| 1997-07-17 | 479 | 498 | 479 | 486 | 229,000 | 1,215 |
| 1997-07-16 | 469 | 480 | 468 | 477 | 291,000 | 1,192.50 |
| 1997-07-15 | 462 | 480 | 462 | 469 | 191,000 | 1,172.50 |
| 1997-07-14 | 447 | 465 | 447 | 456 | 220,000 | 1,140 |
| 1997-07-11 | 445 | 450 | 444 | 446 | 281,000 | 1,115 |
| 1997-07-10 | 437 | 441 | 429 | 435 | 155,000 | 1,087.50 |
| 1997-07-09 | 470 | 470 | 428 | 434 | 210,000 | 1,085 |
| 1997-07-08 | 455 | 463 | 452 | 460 | 46,000 | 1,150 |
| 1997-07-07 | 460 | 460 | 445 | 445 | 107,000 | 1,112.50 |
| 1997-07-04 | 475 | 476 | 456 | 460 | 286,000 | 1,150 |
| 1997-07-03 | 486 | 486 | 475 | 475 | 132,000 | 1,187.50 |
| 1997-07-02 | 489 | 491 | 467 | 481 | 241,000 | 1,202.50 |
| 1997-07-01 | 525 | 525 | 488 | 488 | 220,000 | 1,220 |
| 1997-06-30 | 522 | 524 | 512 | 516 | 168,000 | 1,290 |
| 1997-06-27 | 533 | 533 | 512 | 512 | 269,000 | 1,280 |
| 1997-06-26 | 505 | 514 | 502 | 503 | 198,000 | 1,257.50 |
| 1997-06-25 | 504 | 508 | 496 | 501 | 104,000 | 1,252.50 |
| 1997-06-24 | 510 | 510 | 491 | 499 | 130,000 | 1,247.50 |
| 1997-06-23 | 520 | 520 | 509 | 516 | 105,000 | 1,290 |
| 1997-06-20 | 519 | 519 | 512 | 514 | 135,000 | 1,285 |
| 1997-06-19 | 507 | 510 | 505 | 509 | 133,000 | 1,272.50 |
| 1997-06-18 | 519 | 519 | 507 | 512 | 67,000 | 1,280 |
| 1997-06-17 | 495 | 517 | 495 | 517 | 294,000 | 1,292.50 |
| 1997-06-16 | 494 | 510 | 492 | 495 | 125,000 | 1,237.50 |
| 1997-06-13 | 502 | 512 | 491 | 491 | 1,386,000 | 1,227.50 |
| 1997-06-12 | 491 | 510 | 486 | 496 | 342,000 | 1,240 |
| 1997-06-11 | 504 | 505 | 478 | 481 | 273,000 | 1,202.50 |
| 1997-06-10 | 482 | 519 | 482 | 504 | 239,000 | 1,260 |
| 1997-06-09 | 495 | 499 | 485 | 487 | 94,000 | 1,217.50 |
| 1997-06-06 | 496 | 500 | 484 | 499 | 227,000 | 1,247.50 |
| 1997-06-05 | 504 | 505 | 490 | 496 | 117,000 | 1,240 |
| 1997-06-04 | 517 | 517 | 505 | 505 | 112,000 | 1,262.50 |
| 1997-06-03 | 514 | 521 | 502 | 502 | 201,000 | 1,255 |
| 1997-06-02 | 492 | 516 | 492 | 516 | 143,000 | 1,290 |
| 1997-05-30 | 493 | 497 | 487 | 497 | 87,000 | 1,242.50 |
| 1997-05-29 | 490 | 500 | 488 | 498 | 88,000 | 1,245 |
| 1997-05-28 | 487 | 499 | 480 | 498 | 345,000 | 1,245 |
| 1997-05-27 | 492 | 498 | 480 | 480 | 70,000 | 1,200 |
| 1997-05-26 | 491 | 498 | 490 | 490 | 40,000 | 1,225 |
| 1997-05-23 | 494 | 504 | 490 | 490 | 157,000 | 1,225 |
| 1997-05-22 | 489 | 497 | 488 | 495 | 117,000 | 1,237.50 |
| 1997-05-21 | 509 | 510 | 487 | 488 | 205,000 | 1,220 |
| 1997-05-20 | 511 | 514 | 498 | 504 | 465,000 | 1,260 |
| 1997-05-19 | 485 | 528 | 485 | 514 | 729,000 | 1,285 |
| 1997-05-16 | 454 | 480 | 454 | 480 | 218,000 | 1,200 |
| 1997-05-15 | 445 | 455 | 445 | 452 | 172,000 | 1,130 |
| 1997-05-14 | 457 | 465 | 445 | 445 | 222,000 | 1,112.50 |
| 1997-05-13 | 459 | 469 | 452 | 462 | 540,000 | 1,155 |
| 1997-05-12 | 434 | 450 | 434 | 446 | 343,000 | 1,115 |
| 1997-05-09 | 428 | 428 | 415 | 421 | 403,000 | 1,052.50 |
| 1997-05-08 | 421 | 426 | 415 | 423 | 138,000 | 1,057.50 |
| 1997-05-07 | 415 | 434 | 415 | 422 | 450,000 | 1,055 |
| 1997-05-06 | 406 | 420 | 406 | 419 | 326,000 | 1,047.50 |
| 1997-05-02 | 399 | 403 | 399 | 402 | 209,000 | 1,005 |
| 1997-05-01 | 400 | 408 | 399 | 399 | 488,000 | 997.50 |
| 1997-04-30 | 382 | 400 | 382 | 398 | 230,000 | 995 |
| 1997-04-28 | 367 | 375 | 367 | 375 | 80,000 | 937.50 |
| 1997-04-25 | 380 | 380 | 361 | 365 | 576,000 | 912.50 |
| 1997-04-24 | 405 | 405 | 385 | 385 | 455,000 | 962.50 |
| 1997-04-23 | 401 | 409 | 401 | 409 | 377,000 | 1,022.50 |
| 1997-04-22 | 405 | 405 | 394 | 400 | 393,000 | 1,000 |
| 1997-04-21 | 398 | 404 | 388 | 401 | 384,000 | 1,002.50 |
| 1997-04-18 | 385 | 395 | 385 | 388 | 450,000 | 970 |
| 1997-04-17 | 360 | 384 | 360 | 380 | 353,000 | 950 |
| 1997-04-16 | 351 | 365 | 351 | 357 | 1,228,000 | 892.50 |
| 1997-04-15 | 356 | 369 | 356 | 356 | 243,000 | 890 |
| 1997-04-14 | 357 | 372 | 357 | 365 | 151,000 | 912.50 |
| 1997-04-11 | 333 | 363 | 333 | 362 | 729,000 | 905 |
| 1997-04-10 | 356 | 360 | 330 | 330 | 460,000 | 825 |
| 1997-04-09 | 368 | 373 | 360 | 361 | 320,000 | 902.50 |
| 1997-04-08 | 350 | 368 | 345 | 361 | 410,000 | 902.50 |
| 1997-04-07 | 335 | 342 | 335 | 335 | 272,000 | 837.50 |
| 1997-04-04 | 466 | 466 | 450 | 450 | 132,000 | 1,125 |
| 1997-04-03 | 468 | 475 | 458 | 470 | 255,000 | 1,175 |
| 1997-04-02 | 465 | 478 | 458 | 478 | 200,000 | 1,195 |
| 1997-04-01 | 471 | 473 | 454 | 467 | 466,000 | 1,167.50 |
| 1997-03-31 | 476 | 491 | 471 | 471 | 192,000 | 1,177.50 |
| 1997-03-28 | 501 | 501 | 491 | 491 | 138,000 | 1,227.50 |
| 1997-03-27 | 519 | 522 | 491 | 498 | 671,000 | 1,245 |
| 1997-03-26 | 530 | 530 | 513 | 518 | 263,000 | 1,295 |
| 1997-03-25 | 515 | 540 | 515 | 538 | 270,000 | 1,345 |
| 1997-03-24 | 558 | 563 | 523 | 523 | 239,000 | 1,307.50 |
| 1997-03-21 | 551 | 561 | 551 | 558 | 183,000 | 1,395 |
| 1997-03-19 | 550 | 553 | 536 | 553 | 198,000 | 1,382.50 |
| 1997-03-18 | 509 | 529 | 509 | 524 | 304,000 | 1,310 |
| 1997-03-17 | 519 | 519 | 507 | 515 | 262,000 | 1,287.50 |
| 1997-03-14 | 491 | 531 | 491 | 519 | 1,380,000 | 1,297.50 |
| 1997-03-13 | 520 | 523 | 505 | 505 | 244,000 | 1,262.50 |
| 1997-03-12 | 522 | 522 | 516 | 519 | 115,000 | 1,297.50 |
| 1997-03-11 | 520 | 530 | 515 | 519 | 149,000 | 1,297.50 |
| 1997-03-10 | 523 | 528 | 513 | 513 | 129,000 | 1,282.50 |
| 1997-03-07 | 523 | 535 | 521 | 522 | 364,000 | 1,305 |
| 1997-03-06 | 536 | 541 | 522 | 522 | 420,000 | 1,305 |
| 1997-03-05 | 555 | 555 | 530 | 531 | 537,000 | 1,327.50 |
| 1997-03-04 | 551 | 570 | 551 | 555 | 336,000 | 1,387.50 |
| 1997-03-03 | 562 | 562 | 551 | 551 | 233,000 | 1,377.50 |
| 1997-02-28 | 597 | 597 | 562 | 562 | 281,000 | 1,405 |
| 1997-02-27 | 599 | 599 | 587 | 592 | 191,000 | 1,480 |
| 1997-02-26 | 585 | 589 | 581 | 589 | 122,000 | 1,472.50 |
| 1997-02-25 | 575 | 593 | 575 | 593 | 121,000 | 1,482.50 |
| 1997-02-24 | 594 | 597 | 575 | 575 | 183,000 | 1,437.50 |
| 1997-02-21 | 585 | 591 | 574 | 580 | 230,000 | 1,450 |
| 1997-02-20 | 562 | 580 | 562 | 579 | 399,000 | 1,447.50 |
| 1997-02-19 | 560 | 568 | 550 | 567 | 257,000 | 1,417.50 |
| 1997-02-18 | 561 | 563 | 556 | 560 | 194,000 | 1,400 |
| 1997-02-17 | 563 | 570 | 561 | 568 | 111,000 | 1,420 |
| 1997-02-14 | 574 | 574 | 563 | 563 | 472,000 | 1,407.50 |
| 1997-02-13 | 581 | 585 | 566 | 571 | 341,000 | 1,427.50 |
| 1997-02-12 | 578 | 585 | 570 | 571 | 220,000 | 1,427.50 |
| 1997-02-10 | 568 | 584 | 561 | 584 | 104,000 | 1,460 |
| 1997-02-07 | 585 | 595 | 560 | 561 | 249,000 | 1,402.50 |
| 1997-02-06 | 590 | 592 | 584 | 587 | 354,000 | 1,467.50 |
| 1997-02-05 | 596 | 616 | 582 | 610 | 387,000 | 1,525 |
| 1997-02-04 | 575 | 600 | 575 | 586 | 156,000 | 1,465 |
| 1997-02-03 | 570 | 574 | 564 | 566 | 278,000 | 1,415 |
| 1997-01-31 | 566 | 598 | 564 | 578 | 295,000 | 1,445 |
| 1997-01-30 | 570 | 585 | 560 | 563 | 349,000 | 1,407.50 |
| 1997-01-29 | 566 | 588 | 560 | 588 | 427,000 | 1,470 |
| 1997-01-28 | 544 | 568 | 544 | 568 | 280,000 | 1,420 |
| 1997-01-27 | 556 | 560 | 541 | 554 | 322,000 | 1,385 |
| 1997-01-24 | 577 | 579 | 565 | 566 | 193,000 | 1,415 |
| 1997-01-23 | 581 | 589 | 576 | 576 | 195,000 | 1,440 |
| 1997-01-22 | 579 | 600 | 566 | 585 | 345,000 | 1,462.50 |
| 1997-01-21 | 569 | 574 | 556 | 561 | 277,000 | 1,402.50 |
| 1997-01-20 | 590 | 590 | 558 | 566 | 477,000 | 1,415 |
| 1997-01-17 | 583 | 600 | 572 | 581 | 352,000 | 1,452.50 |
| 1997-01-16 | 590 | 592 | 567 | 583 | 420,000 | 1,457.50 |
| 1997-01-14 | 585 | 593 | 567 | 593 | 356,000 | 1,482.50 |
| 1997-01-13 | 575 | 593 | 565 | 593 | 953,000 | 1,482.50 |
| 1997-01-10 | 565 | 595 | 565 | 575 | 1,278,000 | 1,437.50 |
| 1997-01-09 | 570 | 584 | 566 | 573 | 355,000 | 1,432.50 |
| 1997-01-08 | 585 | 585 | 570 | 574 | 348,000 | 1,435 |
| 1997-01-07 | 595 | 600 | 575 | 576 | 572,000 | 1,440 |
| 1997-01-06 | 602 | 606 | 595 | 601 | 82,000 | 1,502.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株