1885 東亜建設工業(株) の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-30138146138139201,000347.50
1999-12-29141146138139210,000347.50
1999-12-28160160143150229,000375
1999-12-27150154150150108,000375
1999-12-2415715715115297,000380
1999-12-22151154150153119,000382.50
1999-12-21156157151151253,000377.50
1999-12-20161161151157339,000392.50
1999-12-17161161146146188,000365
1999-12-16161165161163108,000407.50
1999-12-15166169165165122,000412.50
1999-12-14167169165168293,000420
1999-12-13162164161163105,000407.50
1999-12-101701701621622,161,000405
1999-12-09167170163170183,000425
1999-12-08172175166166406,000415
1999-12-07165172165167135,000417.50
1999-12-06166169163163141,000407.50
1999-12-03165176165165114,000412.50
1999-12-02169174167170176,000425
1999-12-01176178165166525,000415
1999-11-30173178169178191,000445
1999-11-29170172168168106,000420
1999-11-26170170165167127,000417.50
1999-11-25161170161167278,000417.50
1999-11-24169175160160404,000400
1999-11-22179179163172679,000430
1999-11-19174178162162413,000405
1999-11-18175180172174512,000435
1999-11-17157169156167308,000417.50
1999-11-16153168153156315,000390
1999-11-15161164151152263,000380
1999-11-12165172164164481,000410
1999-11-11171174169169623,000422.50
1999-11-10185187180185440,000462.50
1999-11-09188191184189297,000472.50
1999-11-08187191184191283,000477.50
1999-11-05183192182186290,000465
1999-11-04190193182183364,000457.50
1999-11-02181190180190146,000475
1999-11-01188190184186101,000465
1999-10-29184191183189276,000472.50
1999-10-28183186180182167,000455
1999-10-27186188181188250,000470
1999-10-26178187178186252,000465
1999-10-25180185176183261,000457.50
1999-10-22178183175175124,000437.50
1999-10-21188188179182263,000455
1999-10-20191191185189275,000472.50
1999-10-19185186181186145,000465
1999-10-18177188175188289,000470
1999-10-15178183172172520,000430
1999-10-14182185179179171,000447.50
1999-10-13182186180182130,000455
1999-10-12189190185186136,000465
1999-10-08188192180187505,000467.50
1999-10-07187194184193224,000482.50
1999-10-06182184180184110,000460
1999-10-05182184180180179,000450
1999-10-04180186179181100,000452.50
1999-10-01179185179180195,000450
1999-09-30184188184186142,000465
1999-09-29176185176185130,000462.50
1999-09-28182185179180136,000450
1999-09-27182185177177156,000442.50
1999-09-24187193177187210,000467.50
1999-09-22195195184187196,000467.50
1999-09-21189200187200170,000500
1999-09-20186189182189285,000472.50
1999-09-17177186175186297,000465
1999-09-16185186175182414,000455
1999-09-14189194186189140,000472.50
1999-09-13189200189194250,000485
1999-09-101881931871891,891,000472.50
1999-09-09188192188192111,000480
1999-09-08188190187188150,000470
1999-09-07189192188189164,000472.50
1999-09-06190192189189158,000472.50
1999-09-03191195190193219,000482.50
1999-09-02193194191191186,000477.50
1999-09-01195199194198190,000495
1999-08-31198198191191236,000477.50
1999-08-30193196192196148,000490
1999-08-27194200192192328,000480
1999-08-26197198194194293,000485
1999-08-25208208196197236,000492.50
1999-08-24205205201201192,000502.50
1999-08-23218218200200257,000500
1999-08-20204213200208402,000520
1999-08-19194203194197113,000492.50
1999-08-18194200194194218,000485
1999-08-17197201193194252,000485
1999-08-16195207195203205,000507.50
1999-08-13195196192192819,000480
1999-08-12202204198200101,000500
1999-08-11195208195204112,000510
1999-08-10200201193200182,000500
1999-08-09198208198201135,000502.50
1999-08-06205205191193302,000482.50
1999-08-05208209198198241,000495
1999-08-04208209203207144,000517.50
1999-08-03206209203203185,000507.50
1999-08-02207211204207102,000517.50
1999-07-30206209203203263,000507.50
1999-07-29208213206213208,000532.50
1999-07-28214214208208143,000520
1999-07-27210219210217234,000542.50
1999-07-2621421521121193,000527.50
1999-07-23220224214219197,000547.50
1999-07-22217221215215273,000537.50
1999-07-21218225215222308,000555
1999-07-19211219211219122,000547.50
1999-07-16207216206206261,000515
1999-07-15212213205207381,000517.50
1999-07-14215219213213130,000532.50
1999-07-13216220214214170,000535
1999-07-12220225215225149,000562.50
1999-07-09218228215219826,000547.50
1999-07-08227227218220298,000550
1999-07-07218225215218316,000545
1999-07-06221221212219360,000547.50
1999-07-05221222213219222,000547.50
1999-07-02228228220220282,000550
1999-07-01222229222222178,000555
1999-06-30235235225225270,000562.50
1999-06-29228230221230138,000575
1999-06-2822623022622798,000567.50
1999-06-25228228221221216,000552.50
1999-06-24217229217228141,000570
1999-06-23226233217220293,000550
1999-06-22229229216221388,000552.50
1999-06-21228235225233623,000582.50
1999-06-18224227224225301,000562.50
1999-06-17214224213220204,000550
1999-06-16212222212213119,000532.50
1999-06-15217221209212212,000530
1999-06-14223227220220468,000550
1999-06-112142282142242,522,000560
1999-06-10206224206224439,000560
1999-06-09205208205208239,000520
1999-06-0820620820620853,000520
1999-06-07205207205207224,000517.50
1999-06-04205207202207135,000517.50
1999-06-03205205201205153,000512.50
1999-06-0220320520220588,000512.50
1999-06-01203208202208201,000520
1999-05-31201207201207252,000517.50
1999-05-28203205201201201,000502.50
1999-05-27209209203207270,000517.50
1999-05-26207218206212195,000530
1999-05-25210211205207126,000517.50
1999-05-2420721320620799,000517.50
1999-05-21218218214215135,000537.50
1999-05-20225225213220297,000550
1999-05-19217223215215133,000537.50
1999-05-18226229217218225,000545
1999-05-17227227221221245,000552.50
1999-05-14230230225229865,000572.50
1999-05-13228230225229332,000572.50
1999-05-12225228223228307,000570
1999-05-11220224220220274,000550
1999-05-10216220215216191,000540
1999-05-07218225213213382,000532.50
1999-05-06220228216228195,000570
1999-04-30222222213215205,000537.50
1999-04-28221223215222243,000555
1999-04-27225226218219197,000547.50
1999-04-26224228217217206,000542.50
1999-04-23226230220229394,000572.50
1999-04-22225226220226173,000565
1999-04-21225226221221241,000552.50
1999-04-20215228215225361,000562.50
1999-04-19226227214219284,000547.50
1999-04-16225228222227265,000567.50
1999-04-15225228217223447,000557.50
1999-04-14221225213223418,000557.50
1999-04-13215218211211176,000527.50
1999-04-12210212206209231,000522.50
1999-04-092262262142141,482,000535
1999-04-08207210204206358,000515
1999-04-07208210203205391,000512.50
1999-04-06212217202217340,000542.50
1999-04-05208216208210207,000525
1999-04-02205207202203186,000507.50
1999-04-01204214200213256,000532.50
1999-03-31208211198207446,000517.50
1999-03-30218219201203397,000507.50
1999-03-29227227216216147,000540
1999-03-26218227215222188,000555
1999-03-25209227209227347,000567.50
1999-03-24210220209209280,000522.50
1999-03-23227228205210531,000525
1999-03-19208228207228520,000570
1999-03-18227229190205637,000512.50
1999-03-17220230216228461,000570
1999-03-16208222208218368,000545
1999-03-15213222208216255,000540
1999-03-122152182032101,419,000525
1999-03-11207227203205517,000512.50
1999-03-10199207195207289,000517.50
1999-03-09195204191204194,000510
1999-03-08205208195195275,000487.50
1999-03-05189209187205542,000512.50
1999-03-04189189185186210,000465
1999-03-03185189182189279,000472.50
1999-03-02198199190190346,000475
1999-03-01193195192195153,000487.50
1999-02-26197197192193236,000482.50
1999-02-25197199193198143,000495
1999-02-24206206193193494,000482.50
1999-02-23200206200206162,000515
1999-02-22205205198203305,000507.50
1999-02-19201202200201217,000502.50
1999-02-18203204201202136,000505
1999-02-17210215202203129,000507.50
1999-02-16207212206210210,000525
1999-02-15204210204207156,000517.50
1999-02-12204213200200432,000500
1999-02-10204217203212179,000530
1999-02-09205205200200108,000500
1999-02-08203207201203140,000507.50
1999-02-05208213202208238,000520
1999-02-04220220208218147,000545
1999-02-0321322021322085,000550
1999-02-02220220215217107,000542.50
1999-02-0122423021521587,000537.50
1999-01-29229231225228145,000570
1999-01-28227230222227101,000567.50
1999-01-27232232225227192,000567.50
1999-01-26219230219229343,000572.50
1999-01-25213220210219166,000547.50
1999-01-22212220209210210,000525
1999-01-21211220210217262,000542.50
1999-01-20205215198203340,000507.50
1999-01-19203204196200226,000500
1999-01-18204208200201158,000502.50
1999-01-14191209191209199,000522.50
1999-01-13189197189196232,000490
1999-01-12198206189191183,000477.50
1999-01-1119020019020099,000500
1999-01-08194199186191205,000477.50
1999-01-0720620819519684,000490
1999-01-06192200190200150,000500
1999-01-05196199185187356,000467.50
1999-01-04194198190194151,000485

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