1885 東亜建設工業(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	201	211	200	208	77,000	520
1998-12-29	201	206	200	206	143,000	515
1998-12-28	206	206	200	201	171,000	502.50
1998-12-25	209	210	201	201	127,000	502.50
1998-12-24	207	207	200	200	196,000	500
1998-12-22	216	216	201	202	307,000	505
1998-12-21	221	221	214	221	247,000	552.50
1998-12-18	219	219	211	216	82,000	540
1998-12-17	212	217	205	217	323,000	542.50
1998-12-16	217	218	215	217	88,000	542.50
1998-12-15	221	227	215	215	359,000	537.50
1998-12-14	221	224	215	216	210,000	540
1998-12-11	229	236	225	225	1,379,000	562.50
1998-12-10	240	240	230	239	236,000	597.50
1998-12-09	239	239	228	238	221,000	595
1998-12-08	232	243	229	232	135,000	580
1998-12-07	239	239	230	237	57,000	592.50
1998-12-04	233	240	225	234	89,000	585
1998-12-03	239	239	225	239	122,000	597.50
1998-12-02	240	245	234	244	107,000	610
1998-12-01	231	238	230	235	152,000	587.50
1998-11-30	244	244	231	231	159,000	577.50
1998-11-27	235	245	231	231	160,000	577.50
1998-11-26	246	247	240	240	103,000	600
1998-11-25	242	246	235	236	101,000	590
1998-11-24	250	254	244	250	318,000	625
1998-11-20	244	250	241	250	334,000	625
1998-11-19	237	245	237	239	274,000	597.50
1998-11-18	230	245	227	241	295,000	602.50
1998-11-17	239	239	228	235	120,000	587.50
1998-11-16	236	238	229	236	176,000	590
1998-11-13	227	234	219	231	563,000	577.50
1998-11-12	230	234	224	225	164,000	562.50
1998-11-11	224	236	222	235	172,000	587.50
1998-11-10	228	235	224	225	75,000	562.50
1998-11-09	224	238	221	228	110,000	570
1998-11-06	221	222	219	219	136,000	547.50
1998-11-05	245	245	216	221	300,000	552.50
1998-11-04	240	245	236	245	183,000	612.50
1998-11-02	231	235	227	235	239,000	587.50
1998-10-30	232	232	219	219	147,000	547.50
1998-10-29	224	225	216	222	157,000	555
1998-10-28	219	234	216	216	106,000	540
1998-10-27	225	235	219	219	191,000	547.50
1998-10-26	216	224	216	221	114,000	552.50
1998-10-23	243	250	227	230	388,000	575
1998-10-22	237	255	230	253	942,000	632.50
1998-10-21	229	244	229	238	600,000	595
1998-10-20	223	229	220	228	365,000	570
1998-10-19	212	225	212	225	417,000	562.50
1998-10-16	218	218	210	211	115,000	527.50
1998-10-15	214	218	211	215	126,000	537.50
1998-10-14	218	218	212	217	111,000	542.50
1998-10-13	217	219	212	215	655,000	537.50
1998-10-12	212	219	212	218	483,000	545
1998-10-09	187	217	187	214	695,000	535
1998-10-08	218	218	197	197	248,000	492.50
1998-10-07	200	219	200	219	401,000	547.50
1998-10-06	195	204	192	200	219,000	500
1998-10-05	186	197	182	192	91,000	480
1998-10-02	180	195	178	187	317,000	467.50
1998-10-01	180	183	177	180	421,000	450
1998-09-30	192	193	180	180	355,000	450
1998-09-29	197	197	185	193	178,000	482.50
1998-09-28	206	213	195	195	214,000	487.50
1998-09-25	214	214	200	206	112,000	515
1998-09-24	218	220	213	219	216,000	547.50
1998-09-22	198	213	198	213	376,000	532.50
1998-09-21	198	198	191	194	278,000	485
1998-09-18	182	200	180	200	323,000	500
1998-09-17	190	190	180	180	385,000	450
1998-09-16	190	195	190	191	509,000	477.50
1998-09-14	185	191	183	188	519,000	470
1998-09-11	215	215	186	187	2,931,000	467.50
1998-09-10	216	218	204	205	169,000	512.50
1998-09-09	218	220	202	212	301,000	530
1998-09-08	210	229	203	212	537,000	530
1998-09-07	192	212	192	210	434,000	525
1998-09-04	194	198	190	192	237,000	480
1998-09-03	195	199	193	194	708,000	485
1998-09-02	183	197	183	190	187,000	475
1998-09-01	177	199	176	198	319,000	495
1998-08-31	177	187	177	180	284,000	450
1998-08-28	177	184	170	172	835,000	430
1998-08-27	190	195	180	182	448,000	455
1998-08-26	191	193	185	185	210,000	462.50
1998-08-25	200	203	192	192	138,000	480
1998-08-24	187	192	186	188	93,000	470
1998-08-21	203	203	199	200	87,000	500
1998-08-20	203	204	190	202	266,000	505
1998-08-19	190	205	190	205	158,000	512.50
1998-08-18	185	192	185	188	208,000	470
1998-08-17	195	196	181	183	329,000	457.50
1998-08-14	194	205	192	195	616,000	487.50
1998-08-13	200	204	193	197	162,000	492.50
1998-08-12	193	215	190	207	250,000	517.50
1998-08-11	200	205	195	196	145,000	490
1998-08-10	205	205	195	195	195,000	487.50
1998-08-07	215	215	205	205	168,000	512.50
1998-08-06	224	224	211	211	111,000	527.50
1998-08-05	225	225	208	220	192,000	550
1998-08-04	220	226	220	220	109,000	550
1998-08-03	220	221	216	221	161,000	552.50
1998-07-31	227	228	222	223	93,000	557.50
1998-07-30	225	228	222	222	116,000	555
1998-07-29	224	228	220	223	131,000	557.50
1998-07-28	226	228	220	228	112,000	570
1998-07-27	223	223	219	221	463,000	552.50
1998-07-24	220	227	220	227	262,000	567.50
1998-07-23	220	228	216	225	487,000	562.50
1998-07-22	220	222	220	221	270,000	552.50
1998-07-21	232	234	221	223	392,000	557.50
1998-07-17	234	234	225	225	378,000	562.50
1998-07-16	234	234	221	234	242,000	585
1998-07-15	235	235	227	229	246,000	572.50
1998-07-14	222	230	221	230	126,000	575
1998-07-13	215	225	215	221	408,000	552.50
1998-07-10	228	228	216	220	1,003,000	550
1998-07-09	226	228	222	223	183,000	557.50
1998-07-08	238	239	231	233	167,000	582.50
1998-07-07	234	239	228	228	204,000	570
1998-07-06	234	239	227	234	209,000	585
1998-07-03	229	237	215	236	388,000	590
1998-07-02	238	247	236	239	1,163,000	597.50
1998-07-01	207	230	205	226	623,000	565
1998-06-30	200	204	192	203	382,000	507.50
1998-06-29	190	194	187	190	194,000	475
1998-06-26	198	198	180	186	480,000	465
1998-06-25	200	200	186	188	370,000	470
1998-06-24	210	210	192	200	313,000	500
1998-06-23	217	217	201	213	281,000	532.50
1998-06-22	210	217	205	212	313,000	530
1998-06-19	200	205	195	205	203,000	512.50
1998-06-18	200	205	195	204	340,000	510
1998-06-17	181	191	175	175	207,000	437.50
1998-06-16	175	185	170	184	371,000	460
1998-06-15	180	183	175	176	253,000	440
1998-06-12	188	188	180	184	1,216,000	460
1998-06-11	190	191	188	188	554,000	470
1998-06-10	193	193	190	191	472,000	477.50
1998-06-09	193	195	191	193	145,000	482.50
1998-06-08	192	195	191	192	220,000	480
1998-06-05	197	197	192	193	207,000	482.50
1998-06-04	200	207	198	205	187,000	512.50
1998-06-03	207	207	191	201	322,000	502.50
1998-06-02	205	210	197	209	128,000	522.50
1998-06-01	204	210	195	200	207,000	500
1998-05-29	208	210	201	209	177,000	522.50
1998-05-28	209	228	209	218	225,000	545
1998-05-27	224	225	207	214	403,000	535
1998-05-26	221	227	220	225	238,000	562.50
1998-05-25	220	225	214	220	127,000	550
1998-05-22	217	220	214	218	139,000	545
1998-05-21	215	233	212	212	164,000	530
1998-05-20	209	217	207	211	518,000	527.50
1998-05-19	201	205	195	200	343,000	500
1998-05-18	191	202	190	202	361,000	505
1998-05-15	190	198	188	190	475,000	475
1998-05-14	194	196	190	190	554,000	475
1998-05-13	195	199	193	193	360,000	482.50
1998-05-12	201	205	195	196	292,000	490
1998-05-11	200	210	200	201	281,000	502.50
1998-05-08	201	209	200	200	793,000	500
1998-05-07	199	210	193	210	331,000	525
1998-05-06	211	212	190	190	411,000	475
1998-05-01	220	229	213	215	196,000	537.50
1998-04-30	221	230	220	229	324,000	572.50
1998-04-28	220	224	211	216	424,000	540
1998-04-27	240	240	220	220	469,000	550
1998-04-24	228	239	222	235	264,000	587.50
1998-04-23	234	234	221	225	432,000	562.50
1998-04-22	225	230	220	230	358,000	575
1998-04-21	239	250	220	234	205,000	585
1998-04-20	238	238	228	234	249,000	585
1998-04-17	231	233	218	228	374,000	570
1998-04-16	250	254	230	230	357,000	575
1998-04-15	250	252	241	241	146,000	602.50
1998-04-14	245	250	240	250	170,000	625
1998-04-13	245	255	240	255	105,000	637.50
1998-04-10	270	270	250	258	300,000	645
1998-04-09	256	271	254	270	211,000	675
1998-04-08	252	275	249	266	231,000	665
1998-04-07	238	267	238	262	290,000	655
1998-04-06	235	250	235	243	430,000	607.50
1998-04-03	244	250	231	235	406,000	587.50
1998-04-02	209	245	209	245	435,000	612.50
1998-04-01	265	270	255	258	229,000	645
1998-03-31	274	291	271	285	551,000	712.50
1998-03-30	310	311	269	269	295,000	672.50
1998-03-27	328	329	307	308	211,000	770
1998-03-26	308	325	308	323	271,000	807.50
1998-03-25	314	325	310	310	300,000	775
1998-03-24	316	325	316	323	268,000	807.50
1998-03-23	339	341	320	320	319,000	800
1998-03-20	329	340	320	333	463,000	832.50
1998-03-19	318	329	312	325	281,000	812.50
1998-03-18	338	340	310	315	325,000	787.50
1998-03-17	345	345	338	339	117,000	847.50
1998-03-16	342	343	335	335	273,000	837.50
1998-03-13	315	350	315	337	1,295,000	842.50
1998-03-12	316	332	310	320	571,000	800
1998-03-11	335	342	314	321	913,000	802.50
1998-03-10	305	340	301	339	692,000	847.50
1998-03-09	300	308	300	301	524,000	752.50
1998-03-06	280	295	270	287	346,000	717.50
1998-03-05	271	276	265	270	398,000	675
1998-03-04	289	289	275	276	157,000	690
1998-03-03	296	300	280	290	493,000	725
1998-03-02	286	296	285	292	1,007,000	730
1998-02-27	257	264	255	264	497,000	660
1998-02-26	234	242	230	242	316,000	605
1998-02-25	222	230	216	230	232,000	575
1998-02-24	238	238	221	221	206,000	552.50
1998-02-23	245	245	238	238	192,000	595
1998-02-20	250	250	243	250	314,000	625
1998-02-19	236	257	236	245	482,000	612.50
1998-02-18	235	240	231	233	278,000	582.50
1998-02-17	236	255	235	255	127,000	637.50
1998-02-16	253	257	238	255	126,000	637.50
1998-02-13	277	277	250	262	654,000	655
1998-02-12	274	279	265	275	316,000	687.50
1998-02-10	282	282	271	280	85,000	700
1998-02-09	285	288	278	283	168,000	707.50
1998-02-06	280	285	275	275	334,000	687.50
1998-02-05	265	274	263	273	353,000	682.50
1998-02-04	278	279	258	258	301,000	645
1998-02-03	284	285	266	270	257,000	675
1998-02-02	275	285	267	279	497,000	697.50
1998-01-30	268	275	268	275	512,000	687.50
1998-01-29	300	300	261	268	341,000	670
1998-01-28	279	297	279	297	692,000	742.50
1998-01-27	262	279	250	274	850,000	685
1998-01-26	226	265	222	257	725,000	642.50
1998-01-23	220	231	217	222	490,000	555
1998-01-22	206	230	206	220	280,000	550
1998-01-21	210	214	203	208	505,000	520
1998-01-20	187	199	185	193	689,000	482.50
1998-01-19	179	184	178	182	294,000	455
1998-01-16	165	175	165	175	424,000	437.50
1998-01-14	163	165	160	160	210,000	400
1998-01-13	158	163	157	163	253,000	407.50
1998-01-12	155	161	155	157	157,000	392.50
1998-01-09	155	162	153	160	360,000	400
1998-01-08	153	175	153	156	418,000	390
1998-01-07	150	158	150	155	275,000	387.50
1998-01-06	156	160	151	154	327,000	385
1998-01-05	173	173	150	166	121,000	415

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31