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 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 138 | 146 | 138 | 139 | 201,000 | 347.50 |
| 1999-12-29 | 141 | 146 | 138 | 139 | 210,000 | 347.50 |
| 1999-12-28 | 160 | 160 | 143 | 150 | 229,000 | 375 |
| 1999-12-27 | 150 | 154 | 150 | 150 | 108,000 | 375 |
| 1999-12-24 | 157 | 157 | 151 | 152 | 97,000 | 380 |
| 1999-12-22 | 151 | 154 | 150 | 153 | 119,000 | 382.50 |
| 1999-12-21 | 156 | 157 | 151 | 151 | 253,000 | 377.50 |
| 1999-12-20 | 161 | 161 | 151 | 157 | 339,000 | 392.50 |
| 1999-12-17 | 161 | 161 | 146 | 146 | 188,000 | 365 |
| 1999-12-16 | 161 | 165 | 161 | 163 | 108,000 | 407.50 |
| 1999-12-15 | 166 | 169 | 165 | 165 | 122,000 | 412.50 |
| 1999-12-14 | 167 | 169 | 165 | 168 | 293,000 | 420 |
| 1999-12-13 | 162 | 164 | 161 | 163 | 105,000 | 407.50 |
| 1999-12-10 | 170 | 170 | 162 | 162 | 2,161,000 | 405 |
| 1999-12-09 | 167 | 170 | 163 | 170 | 183,000 | 425 |
| 1999-12-08 | 172 | 175 | 166 | 166 | 406,000 | 415 |
| 1999-12-07 | 165 | 172 | 165 | 167 | 135,000 | 417.50 |
| 1999-12-06 | 166 | 169 | 163 | 163 | 141,000 | 407.50 |
| 1999-12-03 | 165 | 176 | 165 | 165 | 114,000 | 412.50 |
| 1999-12-02 | 169 | 174 | 167 | 170 | 176,000 | 425 |
| 1999-12-01 | 176 | 178 | 165 | 166 | 525,000 | 415 |
| 1999-11-30 | 173 | 178 | 169 | 178 | 191,000 | 445 |
| 1999-11-29 | 170 | 172 | 168 | 168 | 106,000 | 420 |
| 1999-11-26 | 170 | 170 | 165 | 167 | 127,000 | 417.50 |
| 1999-11-25 | 161 | 170 | 161 | 167 | 278,000 | 417.50 |
| 1999-11-24 | 169 | 175 | 160 | 160 | 404,000 | 400 |
| 1999-11-22 | 179 | 179 | 163 | 172 | 679,000 | 430 |
| 1999-11-19 | 174 | 178 | 162 | 162 | 413,000 | 405 |
| 1999-11-18 | 175 | 180 | 172 | 174 | 512,000 | 435 |
| 1999-11-17 | 157 | 169 | 156 | 167 | 308,000 | 417.50 |
| 1999-11-16 | 153 | 168 | 153 | 156 | 315,000 | 390 |
| 1999-11-15 | 161 | 164 | 151 | 152 | 263,000 | 380 |
| 1999-11-12 | 165 | 172 | 164 | 164 | 481,000 | 410 |
| 1999-11-11 | 171 | 174 | 169 | 169 | 623,000 | 422.50 |
| 1999-11-10 | 185 | 187 | 180 | 185 | 440,000 | 462.50 |
| 1999-11-09 | 188 | 191 | 184 | 189 | 297,000 | 472.50 |
| 1999-11-08 | 187 | 191 | 184 | 191 | 283,000 | 477.50 |
| 1999-11-05 | 183 | 192 | 182 | 186 | 290,000 | 465 |
| 1999-11-04 | 190 | 193 | 182 | 183 | 364,000 | 457.50 |
| 1999-11-02 | 181 | 190 | 180 | 190 | 146,000 | 475 |
| 1999-11-01 | 188 | 190 | 184 | 186 | 101,000 | 465 |
| 1999-10-29 | 184 | 191 | 183 | 189 | 276,000 | 472.50 |
| 1999-10-28 | 183 | 186 | 180 | 182 | 167,000 | 455 |
| 1999-10-27 | 186 | 188 | 181 | 188 | 250,000 | 470 |
| 1999-10-26 | 178 | 187 | 178 | 186 | 252,000 | 465 |
| 1999-10-25 | 180 | 185 | 176 | 183 | 261,000 | 457.50 |
| 1999-10-22 | 178 | 183 | 175 | 175 | 124,000 | 437.50 |
| 1999-10-21 | 188 | 188 | 179 | 182 | 263,000 | 455 |
| 1999-10-20 | 191 | 191 | 185 | 189 | 275,000 | 472.50 |
| 1999-10-19 | 185 | 186 | 181 | 186 | 145,000 | 465 |
| 1999-10-18 | 177 | 188 | 175 | 188 | 289,000 | 470 |
| 1999-10-15 | 178 | 183 | 172 | 172 | 520,000 | 430 |
| 1999-10-14 | 182 | 185 | 179 | 179 | 171,000 | 447.50 |
| 1999-10-13 | 182 | 186 | 180 | 182 | 130,000 | 455 |
| 1999-10-12 | 189 | 190 | 185 | 186 | 136,000 | 465 |
| 1999-10-08 | 188 | 192 | 180 | 187 | 505,000 | 467.50 |
| 1999-10-07 | 187 | 194 | 184 | 193 | 224,000 | 482.50 |
| 1999-10-06 | 182 | 184 | 180 | 184 | 110,000 | 460 |
| 1999-10-05 | 182 | 184 | 180 | 180 | 179,000 | 450 |
| 1999-10-04 | 180 | 186 | 179 | 181 | 100,000 | 452.50 |
| 1999-10-01 | 179 | 185 | 179 | 180 | 195,000 | 450 |
| 1999-09-30 | 184 | 188 | 184 | 186 | 142,000 | 465 |
| 1999-09-29 | 176 | 185 | 176 | 185 | 130,000 | 462.50 |
| 1999-09-28 | 182 | 185 | 179 | 180 | 136,000 | 450 |
| 1999-09-27 | 182 | 185 | 177 | 177 | 156,000 | 442.50 |
| 1999-09-24 | 187 | 193 | 177 | 187 | 210,000 | 467.50 |
| 1999-09-22 | 195 | 195 | 184 | 187 | 196,000 | 467.50 |
| 1999-09-21 | 189 | 200 | 187 | 200 | 170,000 | 500 |
| 1999-09-20 | 186 | 189 | 182 | 189 | 285,000 | 472.50 |
| 1999-09-17 | 177 | 186 | 175 | 186 | 297,000 | 465 |
| 1999-09-16 | 185 | 186 | 175 | 182 | 414,000 | 455 |
| 1999-09-14 | 189 | 194 | 186 | 189 | 140,000 | 472.50 |
| 1999-09-13 | 189 | 200 | 189 | 194 | 250,000 | 485 |
| 1999-09-10 | 188 | 193 | 187 | 189 | 1,891,000 | 472.50 |
| 1999-09-09 | 188 | 192 | 188 | 192 | 111,000 | 480 |
| 1999-09-08 | 188 | 190 | 187 | 188 | 150,000 | 470 |
| 1999-09-07 | 189 | 192 | 188 | 189 | 164,000 | 472.50 |
| 1999-09-06 | 190 | 192 | 189 | 189 | 158,000 | 472.50 |
| 1999-09-03 | 191 | 195 | 190 | 193 | 219,000 | 482.50 |
| 1999-09-02 | 193 | 194 | 191 | 191 | 186,000 | 477.50 |
| 1999-09-01 | 195 | 199 | 194 | 198 | 190,000 | 495 |
| 1999-08-31 | 198 | 198 | 191 | 191 | 236,000 | 477.50 |
| 1999-08-30 | 193 | 196 | 192 | 196 | 148,000 | 490 |
| 1999-08-27 | 194 | 200 | 192 | 192 | 328,000 | 480 |
| 1999-08-26 | 197 | 198 | 194 | 194 | 293,000 | 485 |
| 1999-08-25 | 208 | 208 | 196 | 197 | 236,000 | 492.50 |
| 1999-08-24 | 205 | 205 | 201 | 201 | 192,000 | 502.50 |
| 1999-08-23 | 218 | 218 | 200 | 200 | 257,000 | 500 |
| 1999-08-20 | 204 | 213 | 200 | 208 | 402,000 | 520 |
| 1999-08-19 | 194 | 203 | 194 | 197 | 113,000 | 492.50 |
| 1999-08-18 | 194 | 200 | 194 | 194 | 218,000 | 485 |
| 1999-08-17 | 197 | 201 | 193 | 194 | 252,000 | 485 |
| 1999-08-16 | 195 | 207 | 195 | 203 | 205,000 | 507.50 |
| 1999-08-13 | 195 | 196 | 192 | 192 | 819,000 | 480 |
| 1999-08-12 | 202 | 204 | 198 | 200 | 101,000 | 500 |
| 1999-08-11 | 195 | 208 | 195 | 204 | 112,000 | 510 |
| 1999-08-10 | 200 | 201 | 193 | 200 | 182,000 | 500 |
| 1999-08-09 | 198 | 208 | 198 | 201 | 135,000 | 502.50 |
| 1999-08-06 | 205 | 205 | 191 | 193 | 302,000 | 482.50 |
| 1999-08-05 | 208 | 209 | 198 | 198 | 241,000 | 495 |
| 1999-08-04 | 208 | 209 | 203 | 207 | 144,000 | 517.50 |
| 1999-08-03 | 206 | 209 | 203 | 203 | 185,000 | 507.50 |
| 1999-08-02 | 207 | 211 | 204 | 207 | 102,000 | 517.50 |
| 1999-07-30 | 206 | 209 | 203 | 203 | 263,000 | 507.50 |
| 1999-07-29 | 208 | 213 | 206 | 213 | 208,000 | 532.50 |
| 1999-07-28 | 214 | 214 | 208 | 208 | 143,000 | 520 |
| 1999-07-27 | 210 | 219 | 210 | 217 | 234,000 | 542.50 |
| 1999-07-26 | 214 | 215 | 211 | 211 | 93,000 | 527.50 |
| 1999-07-23 | 220 | 224 | 214 | 219 | 197,000 | 547.50 |
| 1999-07-22 | 217 | 221 | 215 | 215 | 273,000 | 537.50 |
| 1999-07-21 | 218 | 225 | 215 | 222 | 308,000 | 555 |
| 1999-07-19 | 211 | 219 | 211 | 219 | 122,000 | 547.50 |
| 1999-07-16 | 207 | 216 | 206 | 206 | 261,000 | 515 |
| 1999-07-15 | 212 | 213 | 205 | 207 | 381,000 | 517.50 |
| 1999-07-14 | 215 | 219 | 213 | 213 | 130,000 | 532.50 |
| 1999-07-13 | 216 | 220 | 214 | 214 | 170,000 | 535 |
| 1999-07-12 | 220 | 225 | 215 | 225 | 149,000 | 562.50 |
| 1999-07-09 | 218 | 228 | 215 | 219 | 826,000 | 547.50 |
| 1999-07-08 | 227 | 227 | 218 | 220 | 298,000 | 550 |
| 1999-07-07 | 218 | 225 | 215 | 218 | 316,000 | 545 |
| 1999-07-06 | 221 | 221 | 212 | 219 | 360,000 | 547.50 |
| 1999-07-05 | 221 | 222 | 213 | 219 | 222,000 | 547.50 |
| 1999-07-02 | 228 | 228 | 220 | 220 | 282,000 | 550 |
| 1999-07-01 | 222 | 229 | 222 | 222 | 178,000 | 555 |
| 1999-06-30 | 235 | 235 | 225 | 225 | 270,000 | 562.50 |
| 1999-06-29 | 228 | 230 | 221 | 230 | 138,000 | 575 |
| 1999-06-28 | 226 | 230 | 226 | 227 | 98,000 | 567.50 |
| 1999-06-25 | 228 | 228 | 221 | 221 | 216,000 | 552.50 |
| 1999-06-24 | 217 | 229 | 217 | 228 | 141,000 | 570 |
| 1999-06-23 | 226 | 233 | 217 | 220 | 293,000 | 550 |
| 1999-06-22 | 229 | 229 | 216 | 221 | 388,000 | 552.50 |
| 1999-06-21 | 228 | 235 | 225 | 233 | 623,000 | 582.50 |
| 1999-06-18 | 224 | 227 | 224 | 225 | 301,000 | 562.50 |
| 1999-06-17 | 214 | 224 | 213 | 220 | 204,000 | 550 |
| 1999-06-16 | 212 | 222 | 212 | 213 | 119,000 | 532.50 |
| 1999-06-15 | 217 | 221 | 209 | 212 | 212,000 | 530 |
| 1999-06-14 | 223 | 227 | 220 | 220 | 468,000 | 550 |
| 1999-06-11 | 214 | 228 | 214 | 224 | 2,522,000 | 560 |
| 1999-06-10 | 206 | 224 | 206 | 224 | 439,000 | 560 |
| 1999-06-09 | 205 | 208 | 205 | 208 | 239,000 | 520 |
| 1999-06-08 | 206 | 208 | 206 | 208 | 53,000 | 520 |
| 1999-06-07 | 205 | 207 | 205 | 207 | 224,000 | 517.50 |
| 1999-06-04 | 205 | 207 | 202 | 207 | 135,000 | 517.50 |
| 1999-06-03 | 205 | 205 | 201 | 205 | 153,000 | 512.50 |
| 1999-06-02 | 203 | 205 | 202 | 205 | 88,000 | 512.50 |
| 1999-06-01 | 203 | 208 | 202 | 208 | 201,000 | 520 |
| 1999-05-31 | 201 | 207 | 201 | 207 | 252,000 | 517.50 |
| 1999-05-28 | 203 | 205 | 201 | 201 | 201,000 | 502.50 |
| 1999-05-27 | 209 | 209 | 203 | 207 | 270,000 | 517.50 |
| 1999-05-26 | 207 | 218 | 206 | 212 | 195,000 | 530 |
| 1999-05-25 | 210 | 211 | 205 | 207 | 126,000 | 517.50 |
| 1999-05-24 | 207 | 213 | 206 | 207 | 99,000 | 517.50 |
| 1999-05-21 | 218 | 218 | 214 | 215 | 135,000 | 537.50 |
| 1999-05-20 | 225 | 225 | 213 | 220 | 297,000 | 550 |
| 1999-05-19 | 217 | 223 | 215 | 215 | 133,000 | 537.50 |
| 1999-05-18 | 226 | 229 | 217 | 218 | 225,000 | 545 |
| 1999-05-17 | 227 | 227 | 221 | 221 | 245,000 | 552.50 |
| 1999-05-14 | 230 | 230 | 225 | 229 | 865,000 | 572.50 |
| 1999-05-13 | 228 | 230 | 225 | 229 | 332,000 | 572.50 |
| 1999-05-12 | 225 | 228 | 223 | 228 | 307,000 | 570 |
| 1999-05-11 | 220 | 224 | 220 | 220 | 274,000 | 550 |
| 1999-05-10 | 216 | 220 | 215 | 216 | 191,000 | 540 |
| 1999-05-07 | 218 | 225 | 213 | 213 | 382,000 | 532.50 |
| 1999-05-06 | 220 | 228 | 216 | 228 | 195,000 | 570 |
| 1999-04-30 | 222 | 222 | 213 | 215 | 205,000 | 537.50 |
| 1999-04-28 | 221 | 223 | 215 | 222 | 243,000 | 555 |
| 1999-04-27 | 225 | 226 | 218 | 219 | 197,000 | 547.50 |
| 1999-04-26 | 224 | 228 | 217 | 217 | 206,000 | 542.50 |
| 1999-04-23 | 226 | 230 | 220 | 229 | 394,000 | 572.50 |
| 1999-04-22 | 225 | 226 | 220 | 226 | 173,000 | 565 |
| 1999-04-21 | 225 | 226 | 221 | 221 | 241,000 | 552.50 |
| 1999-04-20 | 215 | 228 | 215 | 225 | 361,000 | 562.50 |
| 1999-04-19 | 226 | 227 | 214 | 219 | 284,000 | 547.50 |
| 1999-04-16 | 225 | 228 | 222 | 227 | 265,000 | 567.50 |
| 1999-04-15 | 225 | 228 | 217 | 223 | 447,000 | 557.50 |
| 1999-04-14 | 221 | 225 | 213 | 223 | 418,000 | 557.50 |
| 1999-04-13 | 215 | 218 | 211 | 211 | 176,000 | 527.50 |
| 1999-04-12 | 210 | 212 | 206 | 209 | 231,000 | 522.50 |
| 1999-04-09 | 226 | 226 | 214 | 214 | 1,482,000 | 535 |
| 1999-04-08 | 207 | 210 | 204 | 206 | 358,000 | 515 |
| 1999-04-07 | 208 | 210 | 203 | 205 | 391,000 | 512.50 |
| 1999-04-06 | 212 | 217 | 202 | 217 | 340,000 | 542.50 |
| 1999-04-05 | 208 | 216 | 208 | 210 | 207,000 | 525 |
| 1999-04-02 | 205 | 207 | 202 | 203 | 186,000 | 507.50 |
| 1999-04-01 | 204 | 214 | 200 | 213 | 256,000 | 532.50 |
| 1999-03-31 | 208 | 211 | 198 | 207 | 446,000 | 517.50 |
| 1999-03-30 | 218 | 219 | 201 | 203 | 397,000 | 507.50 |
| 1999-03-29 | 227 | 227 | 216 | 216 | 147,000 | 540 |
| 1999-03-26 | 218 | 227 | 215 | 222 | 188,000 | 555 |
| 1999-03-25 | 209 | 227 | 209 | 227 | 347,000 | 567.50 |
| 1999-03-24 | 210 | 220 | 209 | 209 | 280,000 | 522.50 |
| 1999-03-23 | 227 | 228 | 205 | 210 | 531,000 | 525 |
| 1999-03-19 | 208 | 228 | 207 | 228 | 520,000 | 570 |
| 1999-03-18 | 227 | 229 | 190 | 205 | 637,000 | 512.50 |
| 1999-03-17 | 220 | 230 | 216 | 228 | 461,000 | 570 |
| 1999-03-16 | 208 | 222 | 208 | 218 | 368,000 | 545 |
| 1999-03-15 | 213 | 222 | 208 | 216 | 255,000 | 540 |
| 1999-03-12 | 215 | 218 | 203 | 210 | 1,419,000 | 525 |
| 1999-03-11 | 207 | 227 | 203 | 205 | 517,000 | 512.50 |
| 1999-03-10 | 199 | 207 | 195 | 207 | 289,000 | 517.50 |
| 1999-03-09 | 195 | 204 | 191 | 204 | 194,000 | 510 |
| 1999-03-08 | 205 | 208 | 195 | 195 | 275,000 | 487.50 |
| 1999-03-05 | 189 | 209 | 187 | 205 | 542,000 | 512.50 |
| 1999-03-04 | 189 | 189 | 185 | 186 | 210,000 | 465 |
| 1999-03-03 | 185 | 189 | 182 | 189 | 279,000 | 472.50 |
| 1999-03-02 | 198 | 199 | 190 | 190 | 346,000 | 475 |
| 1999-03-01 | 193 | 195 | 192 | 195 | 153,000 | 487.50 |
| 1999-02-26 | 197 | 197 | 192 | 193 | 236,000 | 482.50 |
| 1999-02-25 | 197 | 199 | 193 | 198 | 143,000 | 495 |
| 1999-02-24 | 206 | 206 | 193 | 193 | 494,000 | 482.50 |
| 1999-02-23 | 200 | 206 | 200 | 206 | 162,000 | 515 |
| 1999-02-22 | 205 | 205 | 198 | 203 | 305,000 | 507.50 |
| 1999-02-19 | 201 | 202 | 200 | 201 | 217,000 | 502.50 |
| 1999-02-18 | 203 | 204 | 201 | 202 | 136,000 | 505 |
| 1999-02-17 | 210 | 215 | 202 | 203 | 129,000 | 507.50 |
| 1999-02-16 | 207 | 212 | 206 | 210 | 210,000 | 525 |
| 1999-02-15 | 204 | 210 | 204 | 207 | 156,000 | 517.50 |
| 1999-02-12 | 204 | 213 | 200 | 200 | 432,000 | 500 |
| 1999-02-10 | 204 | 217 | 203 | 212 | 179,000 | 530 |
| 1999-02-09 | 205 | 205 | 200 | 200 | 108,000 | 500 |
| 1999-02-08 | 203 | 207 | 201 | 203 | 140,000 | 507.50 |
| 1999-02-05 | 208 | 213 | 202 | 208 | 238,000 | 520 |
| 1999-02-04 | 220 | 220 | 208 | 218 | 147,000 | 545 |
| 1999-02-03 | 213 | 220 | 213 | 220 | 85,000 | 550 |
| 1999-02-02 | 220 | 220 | 215 | 217 | 107,000 | 542.50 |
| 1999-02-01 | 224 | 230 | 215 | 215 | 87,000 | 537.50 |
| 1999-01-29 | 229 | 231 | 225 | 228 | 145,000 | 570 |
| 1999-01-28 | 227 | 230 | 222 | 227 | 101,000 | 567.50 |
| 1999-01-27 | 232 | 232 | 225 | 227 | 192,000 | 567.50 |
| 1999-01-26 | 219 | 230 | 219 | 229 | 343,000 | 572.50 |
| 1999-01-25 | 213 | 220 | 210 | 219 | 166,000 | 547.50 |
| 1999-01-22 | 212 | 220 | 209 | 210 | 210,000 | 525 |
| 1999-01-21 | 211 | 220 | 210 | 217 | 262,000 | 542.50 |
| 1999-01-20 | 205 | 215 | 198 | 203 | 340,000 | 507.50 |
| 1999-01-19 | 203 | 204 | 196 | 200 | 226,000 | 500 |
| 1999-01-18 | 204 | 208 | 200 | 201 | 158,000 | 502.50 |
| 1999-01-14 | 191 | 209 | 191 | 209 | 199,000 | 522.50 |
| 1999-01-13 | 189 | 197 | 189 | 196 | 232,000 | 490 |
| 1999-01-12 | 198 | 206 | 189 | 191 | 183,000 | 477.50 |
| 1999-01-11 | 190 | 200 | 190 | 200 | 99,000 | 500 |
| 1999-01-08 | 194 | 199 | 186 | 191 | 205,000 | 477.50 |
| 1999-01-07 | 206 | 208 | 195 | 196 | 84,000 | 490 |
| 1999-01-06 | 192 | 200 | 190 | 200 | 150,000 | 500 |
| 1999-01-05 | 196 | 199 | 185 | 187 | 356,000 | 467.50 |
| 1999-01-04 | 194 | 198 | 190 | 194 | 151,000 | 485 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株