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