1885 東亜建設工業(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 111 | 111 | 106 | 110 | 185,000 | 275 |
| 2001-12-27 | 104 | 110 | 102 | 110 | 343,000 | 275 |
| 2001-12-26 | 110 | 110 | 103 | 103 | 135,000 | 257.50 |
| 2001-12-25 | 108 | 109 | 107 | 107 | 166,000 | 267.50 |
| 2001-12-21 | 108 | 109 | 106 | 109 | 199,000 | 272.50 |
| 2001-12-20 | 103 | 111 | 102 | 106 | 725,000 | 265 |
| 2001-12-19 | 101 | 105 | 97 | 102 | 515,000 | 255 |
| 2001-12-18 | 101 | 106 | 101 | 106 | 285,000 | 265 |
| 2001-12-17 | 106 | 107 | 103 | 103 | 287,000 | 257.50 |
| 2001-12-14 | 116 | 116 | 107 | 107 | 3,638,000 | 267.50 |
| 2001-12-13 | 118 | 118 | 111 | 111 | 280,000 | 277.50 |
| 2001-12-12 | 119 | 120 | 117 | 119 | 557,000 | 297.50 |
| 2001-12-11 | 117 | 119 | 116 | 116 | 486,000 | 290 |
| 2001-12-10 | 116 | 117 | 112 | 115 | 497,000 | 287.50 |
| 2001-12-07 | 117 | 119 | 111 | 111 | 294,000 | 277.50 |
| 2001-12-06 | 118 | 122 | 118 | 120 | 396,000 | 300 |
| 2001-12-05 | 121 | 122 | 119 | 120 | 215,000 | 300 |
| 2001-12-04 | 118 | 122 | 118 | 122 | 283,000 | 305 |
| 2001-12-03 | 125 | 125 | 118 | 118 | 388,000 | 295 |
| 2001-11-30 | 125 | 127 | 124 | 127 | 137,000 | 317.50 |
| 2001-11-29 | 126 | 129 | 124 | 129 | 187,000 | 322.50 |
| 2001-11-28 | 132 | 132 | 125 | 125 | 214,000 | 312.50 |
| 2001-11-27 | 130 | 135 | 130 | 130 | 296,000 | 325 |
| 2001-11-26 | 128 | 135 | 127 | 135 | 303,000 | 337.50 |
| 2001-11-22 | 126 | 128 | 124 | 128 | 207,000 | 320 |
| 2001-11-21 | 125 | 127 | 124 | 127 | 223,000 | 317.50 |
| 2001-11-20 | 125 | 126 | 123 | 125 | 351,000 | 312.50 |
| 2001-11-19 | 122 | 125 | 121 | 123 | 162,000 | 307.50 |
| 2001-11-16 | 122 | 126 | 122 | 124 | 268,000 | 310 |
| 2001-11-15 | 122 | 125 | 120 | 125 | 199,000 | 312.50 |
| 2001-11-14 | 124 | 124 | 120 | 121 | 80,000 | 302.50 |
| 2001-11-13 | 123 | 124 | 121 | 122 | 112,000 | 305 |
| 2001-11-12 | 124 | 125 | 124 | 124 | 114,000 | 310 |
| 2001-11-09 | 127 | 128 | 124 | 124 | 526,000 | 310 |
| 2001-11-08 | 129 | 129 | 126 | 128 | 185,000 | 320 |
| 2001-11-07 | 130 | 130 | 127 | 127 | 191,000 | 317.50 |
| 2001-11-06 | 129 | 130 | 127 | 129 | 277,000 | 322.50 |
| 2001-11-05 | 128 | 129 | 127 | 129 | 111,000 | 322.50 |
| 2001-11-02 | 128 | 129 | 126 | 126 | 208,000 | 315 |
| 2001-11-01 | 128 | 129 | 127 | 127 | 189,000 | 317.50 |
| 2001-10-31 | 130 | 130 | 128 | 128 | 115,000 | 320 |
| 2001-10-30 | 129 | 130 | 129 | 130 | 185,000 | 325 |
| 2001-10-29 | 132 | 133 | 130 | 130 | 157,000 | 325 |
| 2001-10-26 | 132 | 135 | 131 | 132 | 371,000 | 330 |
| 2001-10-25 | 130 | 132 | 130 | 131 | 298,000 | 327.50 |
| 2001-10-24 | 130 | 131 | 128 | 130 | 265,000 | 325 |
| 2001-10-23 | 130 | 130 | 128 | 130 | 185,000 | 325 |
| 2001-10-22 | 130 | 132 | 128 | 128 | 455,000 | 320 |
| 2001-10-19 | 127 | 129 | 127 | 128 | 171,000 | 320 |
| 2001-10-18 | 127 | 128 | 126 | 126 | 175,000 | 315 |
| 2001-10-17 | 129 | 130 | 127 | 127 | 254,000 | 317.50 |
| 2001-10-16 | 129 | 131 | 129 | 130 | 155,000 | 325 |
| 2001-10-15 | 131 | 131 | 129 | 129 | 121,000 | 322.50 |
| 2001-10-12 | 134 | 134 | 128 | 131 | 905,000 | 327.50 |
| 2001-10-11 | 129 | 132 | 129 | 131 | 266,000 | 327.50 |
| 2001-10-10 | 129 | 130 | 128 | 128 | 136,000 | 320 |
| 2001-10-09 | 130 | 131 | 130 | 130 | 134,000 | 325 |
| 2001-10-05 | 132 | 133 | 130 | 130 | 218,000 | 325 |
| 2001-10-04 | 134 | 134 | 132 | 134 | 174,000 | 335 |
| 2001-10-03 | 134 | 134 | 131 | 131 | 308,000 | 327.50 |
| 2001-10-02 | 132 | 134 | 131 | 133 | 210,000 | 332.50 |
| 2001-10-01 | 130 | 134 | 130 | 133 | 284,000 | 332.50 |
| 2001-09-28 | 134 | 137 | 129 | 129 | 277,000 | 322.50 |
| 2001-09-27 | 131 | 133 | 130 | 133 | 142,000 | 332.50 |
| 2001-09-26 | 134 | 134 | 131 | 131 | 149,000 | 327.50 |
| 2001-09-25 | 135 | 135 | 131 | 133 | 249,000 | 332.50 |
| 2001-09-21 | 133 | 133 | 130 | 130 | 227,000 | 325 |
| 2001-09-20 | 136 | 137 | 132 | 133 | 312,000 | 332.50 |
| 2001-09-19 | 132 | 139 | 131 | 133 | 288,000 | 332.50 |
| 2001-09-18 | 134 | 139 | 130 | 130 | 224,000 | 325 |
| 2001-09-17 | 134 | 136 | 131 | 131 | 267,000 | 327.50 |
| 2001-09-14 | 139 | 145 | 139 | 144 | 1,407,000 | 360 |
| 2001-09-13 | 127 | 150 | 127 | 144 | 869,000 | 360 |
| 2001-09-12 | 119 | 129 | 119 | 125 | 660,000 | 312.50 |
| 2001-09-11 | 138 | 138 | 135 | 136 | 232,000 | 340 |
| 2001-09-10 | 139 | 140 | 136 | 136 | 347,000 | 340 |
| 2001-09-07 | 143 | 148 | 141 | 144 | 221,000 | 360 |
| 2001-09-06 | 147 | 150 | 143 | 148 | 276,000 | 370 |
| 2001-09-05 | 148 | 148 | 140 | 142 | 332,000 | 355 |
| 2001-09-04 | 146 | 150 | 145 | 150 | 237,000 | 375 |
| 2001-09-03 | 146 | 153 | 145 | 145 | 139,000 | 362.50 |
| 2001-08-31 | 145 | 155 | 145 | 145 | 251,000 | 362.50 |
| 2001-08-30 | 156 | 160 | 150 | 153 | 398,000 | 382.50 |
| 2001-08-29 | 165 | 176 | 159 | 159 | 1,396,000 | 397.50 |
| 2001-08-28 | 153 | 157 | 151 | 156 | 574,000 | 390 |
| 2001-08-27 | 157 | 157 | 153 | 153 | 318,000 | 382.50 |
| 2001-08-24 | 151 | 154 | 149 | 154 | 463,000 | 385 |
| 2001-08-23 | 149 | 150 | 146 | 147 | 430,000 | 367.50 |
| 2001-08-22 | 142 | 149 | 142 | 146 | 425,000 | 365 |
| 2001-08-21 | 145 | 145 | 141 | 142 | 286,000 | 355 |
| 2001-08-20 | 151 | 151 | 141 | 142 | 1,077,000 | 355 |
| 2001-08-17 | 154 | 157 | 151 | 153 | 538,000 | 382.50 |
| 2001-08-16 | 150 | 154 | 149 | 151 | 571,000 | 377.50 |
| 2001-08-15 | 150 | 151 | 146 | 149 | 231,000 | 372.50 |
| 2001-08-14 | 146 | 151 | 144 | 151 | 265,000 | 377.50 |
| 2001-08-13 | 144 | 147 | 143 | 143 | 173,000 | 357.50 |
| 2001-08-10 | 144 | 148 | 142 | 146 | 472,000 | 365 |
| 2001-08-09 | 148 | 150 | 146 | 146 | 227,000 | 365 |
| 2001-08-08 | 147 | 154 | 147 | 150 | 395,000 | 375 |
| 2001-08-07 | 146 | 150 | 144 | 146 | 243,000 | 365 |
| 2001-08-06 | 144 | 148 | 142 | 148 | 135,000 | 370 |
| 2001-08-03 | 148 | 148 | 143 | 144 | 144,000 | 360 |
| 2001-08-02 | 143 | 150 | 142 | 149 | 257,000 | 372.50 |
| 2001-08-01 | 143 | 143 | 140 | 142 | 189,000 | 355 |
| 2001-07-31 | 143 | 145 | 140 | 145 | 211,000 | 362.50 |
| 2001-07-30 | 146 | 147 | 139 | 140 | 208,000 | 350 |
| 2001-07-27 | 142 | 145 | 142 | 144 | 183,000 | 360 |
| 2001-07-26 | 144 | 146 | 141 | 141 | 112,000 | 352.50 |
| 2001-07-25 | 144 | 144 | 141 | 141 | 145,000 | 352.50 |
| 2001-07-24 | 143 | 145 | 140 | 145 | 288,000 | 362.50 |
| 2001-07-23 | 144 | 145 | 141 | 143 | 333,000 | 357.50 |
| 2001-07-19 | 141 | 143 | 141 | 143 | 182,000 | 357.50 |
| 2001-07-18 | 141 | 143 | 140 | 141 | 122,000 | 352.50 |
| 2001-07-17 | 141 | 144 | 140 | 144 | 106,000 | 360 |
| 2001-07-16 | 145 | 145 | 141 | 143 | 70,000 | 357.50 |
| 2001-07-13 | 140 | 145 | 140 | 145 | 811,000 | 362.50 |
| 2001-07-12 | 140 | 145 | 140 | 142 | 168,000 | 355 |
| 2001-07-11 | 141 | 142 | 136 | 136 | 136,000 | 340 |
| 2001-07-10 | 142 | 143 | 138 | 140 | 170,000 | 350 |
| 2001-07-09 | 144 | 144 | 140 | 143 | 255,000 | 357.50 |
| 2001-07-06 | 149 | 151 | 146 | 147 | 280,000 | 367.50 |
| 2001-07-05 | 151 | 152 | 145 | 150 | 291,000 | 375 |
| 2001-07-04 | 155 | 155 | 150 | 151 | 542,000 | 377.50 |
| 2001-07-03 | 153 | 156 | 152 | 153 | 565,000 | 382.50 |
| 2001-07-02 | 157 | 157 | 147 | 155 | 786,000 | 387.50 |
| 2001-06-29 | 149 | 149 | 145 | 149 | 416,000 | 372.50 |
| 2001-06-28 | 149 | 150 | 141 | 144 | 685,000 | 360 |
| 2001-06-27 | 142 | 145 | 142 | 143 | 211,000 | 357.50 |
| 2001-06-26 | 138 | 140 | 138 | 140 | 177,000 | 350 |
| 2001-06-25 | 137 | 139 | 136 | 137 | 364,000 | 342.50 |
| 2001-06-22 | 136 | 137 | 135 | 135 | 247,000 | 337.50 |
| 2001-06-21 | 133 | 137 | 133 | 135 | 276,000 | 337.50 |
| 2001-06-20 | 133 | 134 | 131 | 131 | 424,000 | 327.50 |
| 2001-06-19 | 137 | 138 | 133 | 134 | 283,000 | 335 |
| 2001-06-18 | 135 | 137 | 135 | 137 | 105,000 | 342.50 |
| 2001-06-15 | 133 | 136 | 132 | 136 | 252,000 | 340 |
| 2001-06-14 | 134 | 134 | 132 | 132 | 198,000 | 330 |
| 2001-06-13 | 135 | 136 | 133 | 133 | 265,000 | 332.50 |
| 2001-06-12 | 134 | 137 | 134 | 134 | 371,000 | 335 |
| 2001-06-11 | 136 | 137 | 134 | 134 | 282,000 | 335 |
| 2001-06-08 | 137 | 137 | 133 | 134 | 2,313,000 | 335 |
| 2001-06-07 | 132 | 133 | 130 | 132 | 237,000 | 330 |
| 2001-06-06 | 133 | 134 | 130 | 131 | 187,000 | 327.50 |
| 2001-06-05 | 133 | 134 | 130 | 130 | 261,000 | 325 |
| 2001-06-04 | 133 | 134 | 132 | 133 | 127,000 | 332.50 |
| 2001-06-01 | 137 | 138 | 132 | 135 | 148,000 | 337.50 |
| 2001-05-31 | 136 | 137 | 132 | 137 | 263,000 | 342.50 |
| 2001-05-30 | 139 | 140 | 135 | 136 | 226,000 | 340 |
| 2001-05-29 | 141 | 143 | 137 | 138 | 168,000 | 345 |
| 2001-05-28 | 143 | 144 | 141 | 142 | 102,000 | 355 |
| 2001-05-25 | 143 | 145 | 141 | 141 | 186,000 | 352.50 |
| 2001-05-24 | 144 | 147 | 143 | 143 | 175,000 | 357.50 |
| 2001-05-23 | 151 | 151 | 145 | 145 | 217,000 | 362.50 |
| 2001-05-22 | 153 | 153 | 148 | 148 | 216,000 | 370 |
| 2001-05-21 | 149 | 155 | 149 | 154 | 368,000 | 385 |
| 2001-05-18 | 148 | 150 | 147 | 148 | 314,000 | 370 |
| 2001-05-17 | 149 | 150 | 145 | 146 | 257,000 | 365 |
| 2001-05-16 | 153 | 154 | 147 | 147 | 406,000 | 367.50 |
| 2001-05-15 | 151 | 155 | 150 | 151 | 217,000 | 377.50 |
| 2001-05-14 | 154 | 154 | 150 | 151 | 168,000 | 377.50 |
| 2001-05-11 | 153 | 153 | 150 | 150 | 614,000 | 375 |
| 2001-05-10 | 155 | 159 | 155 | 155 | 119,000 | 387.50 |
| 2001-05-09 | 150 | 153 | 148 | 150 | 164,000 | 375 |
| 2001-05-08 | 162 | 163 | 153 | 153 | 276,000 | 382.50 |
| 2001-05-07 | 163 | 168 | 161 | 161 | 279,000 | 402.50 |
| 2001-05-02 | 172 | 172 | 166 | 170 | 555,000 | 425 |
| 2001-05-01 | 176 | 180 | 171 | 177 | 427,000 | 442.50 |
| 2001-04-27 | 169 | 172 | 165 | 166 | 550,000 | 415 |
| 2001-04-26 | 164 | 174 | 162 | 168 | 1,112,000 | 420 |
| 2001-04-25 | 158 | 160 | 156 | 160 | 393,000 | 400 |
| 2001-04-24 | 157 | 158 | 154 | 156 | 281,000 | 390 |
| 2001-04-23 | 159 | 161 | 155 | 155 | 450,000 | 387.50 |
| 2001-04-20 | 158 | 159 | 156 | 156 | 416,000 | 390 |
| 2001-04-19 | 158 | 160 | 153 | 155 | 490,000 | 387.50 |
| 2001-04-18 | 152 | 160 | 152 | 157 | 634,000 | 392.50 |
| 2001-04-17 | 165 | 165 | 150 | 151 | 690,000 | 377.50 |
| 2001-04-16 | 143 | 155 | 142 | 155 | 932,000 | 387.50 |
| 2001-04-13 | 141 | 146 | 138 | 138 | 683,000 | 345 |
| 2001-04-12 | 140 | 143 | 138 | 142 | 229,000 | 355 |
| 2001-04-11 | 138 | 141 | 135 | 141 | 378,000 | 352.50 |
| 2001-04-10 | 136 | 138 | 134 | 134 | 277,000 | 335 |
| 2001-04-09 | 140 | 140 | 135 | 135 | 328,000 | 337.50 |
| 2001-04-06 | 141 | 141 | 137 | 138 | 206,000 | 345 |
| 2001-04-05 | 143 | 144 | 138 | 139 | 354,000 | 347.50 |
| 2001-04-04 | 142 | 143 | 138 | 143 | 381,000 | 357.50 |
| 2001-04-03 | 137 | 141 | 137 | 137 | 208,000 | 342.50 |
| 2001-04-02 | 139 | 139 | 135 | 135 | 147,000 | 337.50 |
| 2001-03-30 | 138 | 143 | 136 | 136 | 352,000 | 340 |
| 2001-03-29 | 140 | 144 | 140 | 140 | 283,000 | 350 |
| 2001-03-28 | 141 | 143 | 139 | 141 | 163,000 | 352.50 |
| 2001-03-27 | 147 | 147 | 139 | 139 | 258,000 | 347.50 |
| 2001-03-26 | 144 | 150 | 140 | 150 | 459,000 | 375 |
| 2001-03-23 | 148 | 148 | 143 | 147 | 250,000 | 367.50 |
| 2001-03-22 | 145 | 149 | 141 | 146 | 362,000 | 365 |
| 2001-03-21 | 139 | 150 | 137 | 148 | 761,000 | 370 |
| 2001-03-19 | 133 | 137 | 131 | 134 | 243,000 | 335 |
| 2001-03-16 | 130 | 133 | 130 | 131 | 259,000 | 327.50 |
| 2001-03-15 | 128 | 133 | 127 | 130 | 215,000 | 325 |
| 2001-03-14 | 130 | 131 | 128 | 130 | 210,000 | 325 |
| 2001-03-13 | 130 | 133 | 128 | 128 | 366,000 | 320 |
| 2001-03-12 | 136 | 139 | 130 | 130 | 397,000 | 325 |
| 2001-03-09 | 134 | 140 | 134 | 140 | 1,739,000 | 350 |
| 2001-03-08 | 136 | 137 | 134 | 134 | 214,000 | 335 |
| 2001-03-07 | 137 | 140 | 134 | 135 | 205,000 | 337.50 |
| 2001-03-06 | 137 | 143 | 135 | 137 | 231,000 | 342.50 |
| 2001-03-05 | 145 | 147 | 134 | 134 | 232,000 | 335 |
| 2001-03-02 | 144 | 149 | 143 | 145 | 329,000 | 362.50 |
| 2001-03-01 | 145 | 150 | 143 | 149 | 471,000 | 372.50 |
| 2001-02-28 | 145 | 148 | 143 | 147 | 309,000 | 367.50 |
| 2001-02-27 | 149 | 150 | 143 | 145 | 362,000 | 362.50 |
| 2001-02-26 | 142 | 151 | 141 | 149 | 373,000 | 372.50 |
| 2001-02-23 | 140 | 142 | 140 | 142 | 260,000 | 355 |
| 2001-02-22 | 139 | 140 | 138 | 138 | 238,000 | 345 |
| 2001-02-21 | 138 | 139 | 136 | 138 | 149,000 | 345 |
| 2001-02-20 | 138 | 138 | 137 | 138 | 330,000 | 345 |
| 2001-02-19 | 137 | 137 | 134 | 135 | 101,000 | 337.50 |
| 2001-02-16 | 136 | 138 | 134 | 137 | 89,000 | 342.50 |
| 2001-02-15 | 139 | 141 | 138 | 138 | 272,000 | 345 |
| 2001-02-14 | 132 | 140 | 130 | 139 | 578,000 | 347.50 |
| 2001-02-13 | 130 | 132 | 130 | 132 | 121,000 | 330 |
| 2001-02-09 | 129 | 132 | 126 | 131 | 778,000 | 327.50 |
| 2001-02-08 | 128 | 128 | 125 | 128 | 201,000 | 320 |
| 2001-02-07 | 127 | 128 | 127 | 128 | 90,000 | 320 |
| 2001-02-06 | 128 | 129 | 126 | 126 | 79,000 | 315 |
| 2001-02-05 | 129 | 129 | 126 | 126 | 99,000 | 315 |
| 2001-02-02 | 128 | 129 | 128 | 129 | 179,000 | 322.50 |
| 2001-02-01 | 127 | 129 | 127 | 127 | 164,000 | 317.50 |
| 2001-01-31 | 128 | 129 | 127 | 129 | 110,000 | 322.50 |
| 2001-01-30 | 127 | 128 | 126 | 128 | 110,000 | 320 |
| 2001-01-29 | 126 | 127 | 125 | 125 | 106,000 | 312.50 |
| 2001-01-26 | 126 | 127 | 123 | 127 | 108,000 | 317.50 |
| 2001-01-25 | 123 | 125 | 123 | 124 | 79,000 | 310 |
| 2001-01-24 | 126 | 126 | 122 | 122 | 161,000 | 305 |
| 2001-01-23 | 125 | 127 | 123 | 126 | 134,000 | 315 |
| 2001-01-22 | 124 | 124 | 121 | 122 | 392,000 | 305 |
| 2001-01-19 | 123 | 124 | 122 | 122 | 277,000 | 305 |
| 2001-01-18 | 122 | 123 | 121 | 123 | 273,000 | 307.50 |
| 2001-01-17 | 125 | 125 | 122 | 123 | 159,000 | 307.50 |
| 2001-01-16 | 123 | 124 | 120 | 122 | 318,000 | 305 |
| 2001-01-15 | 125 | 128 | 125 | 125 | 154,000 | 312.50 |
| 2001-01-12 | 129 | 130 | 125 | 127 | 848,000 | 317.50 |
| 2001-01-11 | 129 | 130 | 126 | 128 | 189,000 | 320 |
| 2001-01-10 | 128 | 129 | 125 | 126 | 120,000 | 315 |
| 2001-01-09 | 125 | 132 | 125 | 128 | 173,000 | 320 |
| 2001-01-05 | 131 | 132 | 122 | 125 | 189,000 | 312.50 |
| 2001-01-04 | 133 | 134 | 128 | 132 | 612,000 | 330 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株
