1885 東亜建設工業(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 134 | 134 | 130 | 130 | 103,000 | 325 |
| 2000-12-28 | 134 | 135 | 131 | 134 | 102,000 | 335 |
| 2000-12-27 | 130 | 134 | 130 | 134 | 124,000 | 335 |
| 2000-12-26 | 133 | 134 | 130 | 134 | 169,000 | 335 |
| 2000-12-25 | 132 | 133 | 128 | 131 | 179,000 | 327.50 |
| 2000-12-22 | 129 | 130 | 126 | 128 | 151,000 | 320 |
| 2000-12-21 | 131 | 133 | 123 | 124 | 471,000 | 310 |
| 2000-12-20 | 131 | 131 | 128 | 130 | 364,000 | 325 |
| 2000-12-19 | 132 | 132 | 128 | 128 | 184,000 | 320 |
| 2000-12-18 | 131 | 132 | 130 | 131 | 161,000 | 327.50 |
| 2000-12-15 | 130 | 132 | 130 | 132 | 141,000 | 330 |
| 2000-12-14 | 131 | 132 | 130 | 130 | 106,000 | 325 |
| 2000-12-13 | 130 | 132 | 129 | 130 | 213,000 | 325 |
| 2000-12-12 | 133 | 133 | 129 | 129 | 373,000 | 322.50 |
| 2000-12-11 | 134 | 134 | 126 | 126 | 350,000 | 315 |
| 2000-12-08 | 124 | 126 | 123 | 124 | 2,135,000 | 310 |
| 2000-12-07 | 124 | 124 | 121 | 121 | 243,000 | 302.50 |
| 2000-12-06 | 129 | 129 | 124 | 124 | 186,000 | 310 |
| 2000-12-05 | 134 | 134 | 126 | 126 | 218,000 | 315 |
| 2000-12-04 | 135 | 137 | 130 | 133 | 112,000 | 332.50 |
| 2000-12-01 | 126 | 134 | 125 | 129 | 336,000 | 322.50 |
| 2000-11-30 | 123 | 126 | 122 | 125 | 172,000 | 312.50 |
| 2000-11-29 | 124 | 124 | 121 | 123 | 81,000 | 307.50 |
| 2000-11-28 | 123 | 124 | 122 | 122 | 234,000 | 305 |
| 2000-11-27 | 125 | 126 | 123 | 126 | 202,000 | 315 |
| 2000-11-24 | 123 | 126 | 122 | 123 | 172,000 | 307.50 |
| 2000-11-22 | 123 | 123 | 120 | 123 | 254,000 | 307.50 |
| 2000-11-21 | 122 | 124 | 120 | 120 | 264,000 | 300 |
| 2000-11-20 | 122 | 124 | 119 | 124 | 341,000 | 310 |
| 2000-11-17 | 120 | 120 | 118 | 119 | 179,000 | 297.50 |
| 2000-11-16 | 119 | 121 | 118 | 119 | 287,000 | 297.50 |
| 2000-11-15 | 121 | 122 | 119 | 120 | 228,000 | 300 |
| 2000-11-14 | 123 | 123 | 119 | 122 | 198,000 | 305 |
| 2000-11-13 | 122 | 123 | 119 | 119 | 245,000 | 297.50 |
| 2000-11-10 | 122 | 126 | 122 | 122 | 519,000 | 305 |
| 2000-11-09 | 125 | 127 | 122 | 122 | 152,000 | 305 |
| 2000-11-08 | 126 | 128 | 125 | 126 | 173,000 | 315 |
| 2000-11-07 | 128 | 129 | 125 | 127 | 123,000 | 317.50 |
| 2000-11-06 | 125 | 128 | 123 | 128 | 216,000 | 320 |
| 2000-11-02 | 123 | 124 | 122 | 124 | 148,000 | 310 |
| 2000-11-01 | 123 | 124 | 122 | 124 | 133,000 | 310 |
| 2000-10-31 | 124 | 124 | 122 | 124 | 148,000 | 310 |
| 2000-10-30 | 124 | 125 | 121 | 124 | 168,000 | 310 |
| 2000-10-27 | 121 | 125 | 120 | 120 | 342,000 | 300 |
| 2000-10-26 | 126 | 126 | 124 | 125 | 132,000 | 312.50 |
| 2000-10-25 | 125 | 126 | 124 | 124 | 149,000 | 310 |
| 2000-10-24 | 126 | 127 | 124 | 126 | 188,000 | 315 |
| 2000-10-23 | 126 | 126 | 124 | 126 | 161,000 | 315 |
| 2000-10-20 | 125 | 126 | 124 | 124 | 406,000 | 310 |
| 2000-10-19 | 124 | 125 | 122 | 124 | 192,000 | 310 |
| 2000-10-18 | 124 | 125 | 121 | 125 | 293,000 | 312.50 |
| 2000-10-17 | 124 | 125 | 122 | 124 | 105,000 | 310 |
| 2000-10-16 | 121 | 124 | 120 | 124 | 78,000 | 310 |
| 2000-10-13 | 123 | 125 | 120 | 120 | 553,000 | 300 |
| 2000-10-12 | 125 | 126 | 123 | 126 | 130,000 | 315 |
| 2000-10-11 | 126 | 126 | 121 | 125 | 162,000 | 312.50 |
| 2000-10-10 | 127 | 128 | 123 | 123 | 146,000 | 307.50 |
| 2000-10-06 | 125 | 128 | 124 | 128 | 154,000 | 320 |
| 2000-10-05 | 121 | 128 | 121 | 128 | 224,000 | 320 |
| 2000-10-04 | 124 | 129 | 124 | 129 | 219,000 | 322.50 |
| 2000-10-03 | 127 | 128 | 124 | 125 | 98,000 | 312.50 |
| 2000-10-02 | 126 | 126 | 122 | 124 | 167,000 | 310 |
| 2000-09-29 | 122 | 127 | 121 | 121 | 214,000 | 302.50 |
| 2000-09-28 | 129 | 130 | 118 | 121 | 252,000 | 302.50 |
| 2000-09-27 | 128 | 129 | 127 | 129 | 298,000 | 322.50 |
| 2000-09-26 | 129 | 129 | 125 | 126 | 95,000 | 315 |
| 2000-09-25 | 131 | 131 | 125 | 125 | 206,000 | 312.50 |
| 2000-09-22 | 124 | 129 | 122 | 129 | 411,000 | 322.50 |
| 2000-09-21 | 126 | 127 | 124 | 127 | 460,000 | 317.50 |
| 2000-09-20 | 125 | 127 | 123 | 124 | 466,000 | 310 |
| 2000-09-19 | 120 | 123 | 119 | 123 | 367,000 | 307.50 |
| 2000-09-18 | 118 | 123 | 118 | 120 | 236,000 | 300 |
| 2000-09-14 | 121 | 124 | 118 | 120 | 338,000 | 300 |
| 2000-09-13 | 121 | 122 | 117 | 120 | 313,000 | 300 |
| 2000-09-12 | 120 | 120 | 118 | 120 | 279,000 | 300 |
| 2000-09-11 | 125 | 125 | 120 | 121 | 214,000 | 302.50 |
| 2000-09-08 | 122 | 124 | 120 | 122 | 1,419,000 | 305 |
| 2000-09-07 | 122 | 125 | 120 | 122 | 298,000 | 305 |
| 2000-09-06 | 122 | 125 | 122 | 125 | 162,000 | 312.50 |
| 2000-09-05 | 125 | 126 | 122 | 122 | 248,000 | 305 |
| 2000-09-04 | 122 | 126 | 122 | 124 | 159,000 | 310 |
| 2000-09-01 | 122 | 127 | 122 | 122 | 579,000 | 305 |
| 2000-08-31 | 123 | 130 | 122 | 122 | 1,117,000 | 305 |
| 2000-08-30 | 129 | 129 | 123 | 123 | 566,000 | 307.50 |
| 2000-08-29 | 129 | 134 | 128 | 130 | 323,000 | 325 |
| 2000-08-28 | 133 | 133 | 130 | 130 | 226,000 | 325 |
| 2000-08-25 | 138 | 138 | 132 | 134 | 463,000 | 335 |
| 2000-08-24 | 128 | 138 | 128 | 137 | 506,000 | 342.50 |
| 2000-08-23 | 134 | 135 | 129 | 130 | 626,000 | 325 |
| 2000-08-22 | 136 | 141 | 130 | 136 | 745,000 | 340 |
| 2000-08-21 | 148 | 148 | 139 | 139 | 1,298,000 | 347.50 |
| 2000-08-18 | 145 | 147 | 143 | 145 | 985,000 | 362.50 |
| 2000-08-17 | 147 | 148 | 145 | 147 | 111,000 | 367.50 |
| 2000-08-16 | 144 | 148 | 144 | 148 | 143,000 | 370 |
| 2000-08-15 | 142 | 145 | 141 | 145 | 158,000 | 362.50 |
| 2000-08-14 | 139 | 144 | 138 | 143 | 195,000 | 357.50 |
| 2000-08-11 | 136 | 142 | 136 | 142 | 598,000 | 355 |
| 2000-08-10 | 134 | 141 | 134 | 140 | 136,000 | 350 |
| 2000-08-09 | 134 | 140 | 134 | 138 | 147,000 | 345 |
| 2000-08-08 | 137 | 141 | 132 | 138 | 117,000 | 345 |
| 2000-08-07 | 136 | 142 | 133 | 142 | 130,000 | 355 |
| 2000-08-04 | 136 | 140 | 132 | 140 | 294,000 | 350 |
| 2000-08-03 | 130 | 135 | 128 | 131 | 289,000 | 327.50 |
| 2000-08-02 | 132 | 135 | 131 | 135 | 111,000 | 337.50 |
| 2000-08-01 | 136 | 139 | 126 | 132 | 232,000 | 330 |
| 2000-07-31 | 143 | 144 | 136 | 136 | 206,000 | 340 |
| 2000-07-28 | 145 | 146 | 143 | 143 | 228,000 | 357.50 |
| 2000-07-27 | 145 | 145 | 142 | 145 | 328,000 | 362.50 |
| 2000-07-26 | 147 | 147 | 141 | 142 | 267,000 | 355 |
| 2000-07-25 | 145 | 147 | 144 | 147 | 189,000 | 367.50 |
| 2000-07-24 | 146 | 148 | 145 | 145 | 287,000 | 362.50 |
| 2000-07-21 | 147 | 150 | 147 | 147 | 430,000 | 367.50 |
| 2000-07-19 | 146 | 148 | 142 | 148 | 176,000 | 370 |
| 2000-07-18 | 149 | 150 | 143 | 148 | 428,000 | 370 |
| 2000-07-17 | 147 | 150 | 146 | 148 | 181,000 | 370 |
| 2000-07-14 | 142 | 149 | 142 | 147 | 392,000 | 367.50 |
| 2000-07-13 | 146 | 147 | 144 | 145 | 253,000 | 362.50 |
| 2000-07-12 | 146 | 149 | 145 | 149 | 317,000 | 372.50 |
| 2000-07-11 | 145 | 145 | 142 | 144 | 184,000 | 360 |
| 2000-07-10 | 142 | 145 | 142 | 144 | 156,000 | 360 |
| 2000-07-07 | 143 | 144 | 141 | 142 | 248,000 | 355 |
| 2000-07-06 | 143 | 143 | 139 | 143 | 277,000 | 357.50 |
| 2000-07-05 | 143 | 146 | 140 | 140 | 461,000 | 350 |
| 2000-07-04 | 144 | 144 | 137 | 138 | 762,000 | 345 |
| 2000-07-03 | 148 | 148 | 138 | 144 | 738,000 | 360 |
| 2000-06-30 | 133 | 134 | 131 | 133 | 166,000 | 332.50 |
| 2000-06-29 | 136 | 136 | 131 | 132 | 300,000 | 330 |
| 2000-06-28 | 131 | 131 | 126 | 127 | 174,000 | 317.50 |
| 2000-06-27 | 129 | 132 | 127 | 129 | 220,000 | 322.50 |
| 2000-06-26 | 125 | 127 | 125 | 127 | 138,000 | 317.50 |
| 2000-06-23 | 127 | 127 | 124 | 125 | 185,000 | 312.50 |
| 2000-06-22 | 123 | 127 | 123 | 123 | 338,000 | 307.50 |
| 2000-06-21 | 129 | 129 | 122 | 123 | 358,000 | 307.50 |
| 2000-06-20 | 123 | 128 | 122 | 128 | 811,000 | 320 |
| 2000-06-19 | 123 | 124 | 121 | 122 | 434,000 | 305 |
| 2000-06-16 | 123 | 124 | 122 | 122 | 271,000 | 305 |
| 2000-06-15 | 124 | 125 | 121 | 121 | 376,000 | 302.50 |
| 2000-06-14 | 124 | 125 | 122 | 125 | 154,000 | 312.50 |
| 2000-06-13 | 122 | 124 | 120 | 122 | 377,000 | 305 |
| 2000-06-12 | 120 | 125 | 120 | 125 | 227,000 | 312.50 |
| 2000-06-09 | 118 | 125 | 118 | 120 | 1,489,000 | 300 |
| 2000-06-08 | 123 | 124 | 117 | 120 | 746,000 | 300 |
| 2000-06-07 | 123 | 125 | 123 | 124 | 175,000 | 310 |
| 2000-06-06 | 122 | 125 | 122 | 123 | 103,000 | 307.50 |
| 2000-06-05 | 122 | 124 | 121 | 124 | 196,000 | 310 |
| 2000-06-02 | 121 | 124 | 121 | 124 | 263,000 | 310 |
| 2000-06-01 | 121 | 125 | 120 | 125 | 356,000 | 312.50 |
| 2000-05-31 | 124 | 127 | 121 | 121 | 206,000 | 302.50 |
| 2000-05-30 | 127 | 128 | 124 | 124 | 120,000 | 310 |
| 2000-05-29 | 128 | 128 | 125 | 127 | 177,000 | 317.50 |
| 2000-05-26 | 130 | 130 | 123 | 125 | 202,000 | 312.50 |
| 2000-05-25 | 127 | 129 | 125 | 126 | 150,000 | 315 |
| 2000-05-24 | 134 | 134 | 127 | 127 | 184,000 | 317.50 |
| 2000-05-23 | 128 | 132 | 127 | 132 | 174,000 | 330 |
| 2000-05-22 | 128 | 129 | 125 | 128 | 543,000 | 320 |
| 2000-05-19 | 124 | 129 | 123 | 125 | 224,000 | 312.50 |
| 2000-05-18 | 126 | 127 | 125 | 125 | 142,000 | 312.50 |
| 2000-05-17 | 126 | 127 | 126 | 126 | 133,000 | 315 |
| 2000-05-16 | 127 | 130 | 126 | 127 | 103,000 | 317.50 |
| 2000-05-15 | 126 | 129 | 126 | 129 | 173,000 | 322.50 |
| 2000-05-12 | 129 | 129 | 123 | 129 | 921,000 | 322.50 |
| 2000-05-11 | 128 | 130 | 127 | 129 | 170,000 | 322.50 |
| 2000-05-10 | 132 | 132 | 127 | 130 | 145,000 | 325 |
| 2000-05-09 | 128 | 129 | 127 | 127 | 123,000 | 317.50 |
| 2000-05-08 | 130 | 131 | 127 | 127 | 139,000 | 317.50 |
| 2000-05-02 | 120 | 126 | 120 | 125 | 275,000 | 312.50 |
| 2000-05-01 | 123 | 125 | 121 | 121 | 236,000 | 302.50 |
| 2000-04-28 | 124 | 125 | 121 | 122 | 324,000 | 305 |
| 2000-04-27 | 127 | 128 | 122 | 125 | 390,000 | 312.50 |
| 2000-04-26 | 130 | 131 | 122 | 122 | 591,000 | 305 |
| 2000-04-25 | 142 | 142 | 124 | 128 | 760,000 | 320 |
| 2000-04-24 | 120 | 137 | 120 | 137 | 1,134,000 | 342.50 |
| 2000-04-21 | 133 | 139 | 106 | 106 | 2,095,000 | 265 |
| 2000-04-20 | 145 | 145 | 132 | 132 | 764,000 | 330 |
| 2000-04-19 | 142 | 148 | 132 | 141 | 613,000 | 352.50 |
| 2000-04-18 | 150 | 155 | 142 | 150 | 469,000 | 375 |
| 2000-04-17 | 150 | 162 | 150 | 159 | 489,000 | 397.50 |
| 2000-04-14 | 167 | 168 | 161 | 165 | 736,000 | 412.50 |
| 2000-04-13 | 159 | 168 | 159 | 167 | 357,000 | 417.50 |
| 2000-04-12 | 156 | 164 | 155 | 164 | 225,000 | 410 |
| 2000-04-11 | 155 | 159 | 155 | 157 | 87,000 | 392.50 |
| 2000-04-10 | 159 | 160 | 154 | 159 | 164,000 | 397.50 |
| 2000-04-07 | 163 | 164 | 159 | 159 | 111,000 | 397.50 |
| 2000-04-06 | 160 | 164 | 158 | 164 | 294,000 | 410 |
| 2000-04-05 | 152 | 159 | 152 | 158 | 200,000 | 395 |
| 2000-04-04 | 150 | 158 | 149 | 152 | 353,000 | 380 |
| 2000-04-03 | 148 | 165 | 146 | 154 | 287,000 | 385 |
| 2000-03-31 | 151 | 154 | 147 | 148 | 257,000 | 370 |
| 2000-03-30 | 157 | 160 | 156 | 156 | 167,000 | 390 |
| 2000-03-29 | 167 | 169 | 157 | 157 | 218,000 | 392.50 |
| 2000-03-28 | 154 | 167 | 154 | 167 | 236,000 | 417.50 |
| 2000-03-27 | 158 | 175 | 157 | 174 | 720,000 | 435 |
| 2000-03-24 | 147 | 160 | 145 | 157 | 456,000 | 392.50 |
| 2000-03-23 | 150 | 155 | 145 | 145 | 348,000 | 362.50 |
| 2000-03-22 | 145 | 148 | 143 | 148 | 426,000 | 370 |
| 2000-03-21 | 150 | 150 | 143 | 145 | 422,000 | 362.50 |
| 2000-03-17 | 144 | 145 | 138 | 145 | 257,000 | 362.50 |
| 2000-03-16 | 142 | 144 | 137 | 141 | 343,000 | 352.50 |
| 2000-03-15 | 140 | 143 | 140 | 143 | 291,000 | 357.50 |
| 2000-03-14 | 158 | 159 | 141 | 145 | 649,000 | 362.50 |
| 2000-03-13 | 145 | 160 | 145 | 160 | 701,000 | 400 |
| 2000-03-10 | 140 | 142 | 135 | 138 | 2,648,000 | 345 |
| 2000-03-09 | 131 | 139 | 131 | 131 | 409,000 | 327.50 |
| 2000-03-08 | 135 | 137 | 127 | 131 | 277,000 | 327.50 |
| 2000-03-07 | 135 | 138 | 131 | 135 | 518,000 | 337.50 |
| 2000-03-06 | 129 | 134 | 125 | 131 | 509,000 | 327.50 |
| 2000-03-03 | 122 | 128 | 122 | 128 | 237,000 | 320 |
| 2000-03-02 | 122 | 126 | 121 | 124 | 136,000 | 310 |
| 2000-03-01 | 120 | 125 | 120 | 125 | 178,000 | 312.50 |
| 2000-02-29 | 120 | 125 | 120 | 125 | 326,000 | 312.50 |
| 2000-02-28 | 122 | 126 | 120 | 120 | 461,000 | 300 |
| 2000-02-25 | 128 | 128 | 120 | 124 | 248,000 | 310 |
| 2000-02-24 | 126 | 128 | 122 | 123 | 230,000 | 307.50 |
| 2000-02-23 | 130 | 130 | 126 | 127 | 167,000 | 317.50 |
| 2000-02-22 | 125 | 129 | 125 | 127 | 211,000 | 317.50 |
| 2000-02-21 | 130 | 133 | 125 | 125 | 406,000 | 312.50 |
| 2000-02-18 | 131 | 132 | 126 | 131 | 248,000 | 327.50 |
| 2000-02-17 | 133 | 137 | 132 | 132 | 161,000 | 330 |
| 2000-02-16 | 134 | 138 | 131 | 137 | 397,000 | 342.50 |
| 2000-02-15 | 130 | 136 | 129 | 134 | 272,000 | 335 |
| 2000-02-14 | 131 | 135 | 131 | 133 | 257,000 | 332.50 |
| 2000-02-10 | 133 | 140 | 132 | 132 | 530,000 | 330 |
| 2000-02-09 | 133 | 135 | 130 | 131 | 349,000 | 327.50 |
| 2000-02-08 | 132 | 136 | 130 | 136 | 295,000 | 340 |
| 2000-02-07 | 132 | 135 | 131 | 133 | 165,000 | 332.50 |
| 2000-02-04 | 134 | 137 | 131 | 131 | 325,000 | 327.50 |
| 2000-02-03 | 136 | 137 | 135 | 135 | 205,000 | 337.50 |
| 2000-02-02 | 137 | 141 | 135 | 135 | 264,000 | 337.50 |
| 2000-02-01 | 138 | 141 | 135 | 140 | 263,000 | 350 |
| 2000-01-31 | 140 | 142 | 137 | 142 | 217,000 | 355 |
| 2000-01-28 | 137 | 150 | 135 | 140 | 399,000 | 350 |
| 2000-01-27 | 139 | 145 | 138 | 139 | 224,000 | 347.50 |
| 2000-01-26 | 141 | 143 | 139 | 143 | 157,000 | 357.50 |
| 2000-01-25 | 146 | 146 | 140 | 140 | 204,000 | 350 |
| 2000-01-24 | 148 | 150 | 141 | 141 | 226,000 | 352.50 |
| 2000-01-21 | 150 | 151 | 146 | 151 | 323,000 | 377.50 |
| 2000-01-20 | 154 | 155 | 151 | 151 | 561,000 | 377.50 |
| 2000-01-19 | 147 | 154 | 147 | 152 | 293,000 | 380 |
| 2000-01-18 | 144 | 151 | 144 | 151 | 349,000 | 377.50 |
| 2000-01-17 | 139 | 149 | 139 | 149 | 336,000 | 372.50 |
| 2000-01-14 | 133 | 139 | 132 | 135 | 649,000 | 337.50 |
| 2000-01-13 | 134 | 135 | 133 | 133 | 230,000 | 332.50 |
| 2000-01-12 | 134 | 138 | 127 | 127 | 293,000 | 317.50 |
| 2000-01-11 | 134 | 136 | 131 | 134 | 352,000 | 335 |
| 2000-01-07 | 133 | 138 | 131 | 133 | 196,000 | 332.50 |
| 2000-01-06 | 136 | 137 | 132 | 133 | 267,000 | 332.50 |
| 2000-01-05 | 137 | 144 | 132 | 139 | 348,000 | 347.50 |
| 2000-01-04 | 139 | 139 | 131 | 131 | 651,000 | 327.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株