1885 東亜建設工業(株) の時系列データ [2002年度]

日付始値高値安値終値出来高調整後終値
2002-12-3095999596130,000240
2002-12-2798999699396,000247.50
2002-12-2696999699159,000247.50
2002-12-2599999496322,000240
2002-12-241001019798198,000245
2002-12-209810096100434,000250
2002-12-1995979495312,000237.50
2002-12-181001009696208,000240
2002-12-1710010199100145,000250
2002-12-169910198101210,000252.50
2002-12-1310310399991,201,000247.50
2002-12-1210210310210394,000257.50
2002-12-11106106103104149,000260
2002-12-10106106103105383,000262.50
2002-12-09106107102105413,000262.50
2002-12-06106109103105492,000262.50
2002-12-05105105103104268,000260
2002-12-04104105102104204,000260
2002-12-03105105102103155,000257.50
2002-12-02107107102103169,000257.50
2002-11-29107108104107236,000267.50
2002-11-28105106103106264,000265
2002-11-27106109103105231,000262.50
2002-11-26105107103106226,000265
2002-11-25104111103107191,000267.50
2002-11-22108108102102318,000255
2002-11-21108108101103247,000257.50
2002-11-20101105101104730,000260
2002-11-1996989298217,000245
2002-11-18110110101101117,000252.50
2002-11-15110113107110199,000275
2002-11-14115116109109147,000272.50
2002-11-13117117114117179,000292.50
2002-11-12115116113116248,000290
2002-11-11113114112113196,000282.50
2002-11-08113114112112328,000280
2002-11-07111114111113201,000282.50
2002-11-06111116111116321,000290
2002-11-05111114110112165,000280
2002-11-01112114109111142,000277.50
2002-10-31115116109112480,000280
2002-10-30112119112117220,000292.50
2002-10-29113115112113140,000282.50
2002-10-28113113111113169,000282.50
2002-10-25112119112114160,000285
2002-10-24114115112113131,000282.50
2002-10-23118118114117233,000292.50
2002-10-22120120114117271,000292.50
2002-10-21122124120120374,000300
2002-10-18120123118121243,000302.50
2002-10-17117121115121188,000302.50
2002-10-16118119116116210,000290
2002-10-15122122114115258,000287.50
2002-10-11115117114117515,000292.50
2002-10-10119120115115304,000287.50
2002-10-09119120118120248,000300
2002-10-08118125118121442,000302.50
2002-10-07131132125127367,000317.50
2002-10-04130134130133430,000332.50
2002-10-03133133131131246,000327.50
2002-10-02131134131133248,000332.50
2002-10-01130133129133271,000332.50
2002-09-30132134132134160,000335
2002-09-27131134129134312,000335
2002-09-26132133128128287,000320
2002-09-25130131127130211,000325
2002-09-24130130125130254,000325
2002-09-20128129127129560,000322.50
2002-09-19125127124127584,000317.50
2002-09-18123124119124369,000310
2002-09-17122122120122337,000305
2002-09-131191201171182,566,000295
2002-09-12120120117118303,000295
2002-09-11122122119122162,000305
2002-09-10122124119119280,000297.50
2002-09-09124124119121394,000302.50
2002-09-06115123115119828,000297.50
2002-09-05112115112112333,000280
2002-09-04117117112116242,000290
2002-09-03119120112112276,000280
2002-09-02120121117121187,000302.50
2002-08-30119121116121162,000302.50
2002-08-29117118115116171,000290
2002-08-28120121118120116,000300
2002-08-27121122120120143,000300
2002-08-26114122114122325,000305
2002-08-23118118115117161,000292.50
2002-08-22116117114117235,000292.50
2002-08-21116118114114189,000285
2002-08-20116117115117391,000292.50
2002-08-19117118114116358,000290
2002-08-16120120116117185,000292.50
2002-08-15119121118119288,000297.50
2002-08-14119119116117147,000292.50
2002-08-13120124116117350,000292.50
2002-08-12124126121121167,000302.50
2002-08-09123128122128564,000320
2002-08-0812412512312593,000312.50
2002-08-07123124121124178,000310
2002-08-06123124120122137,000305
2002-08-05119124119124138,000310
2002-08-02119122119119158,000297.50
2002-08-01122122119122163,000305
2002-07-31125125121121118,000302.50
2002-07-30125126123124146,000310
2002-07-29125128122122245,000305
2002-07-26125128121123223,000307.50
2002-07-25127129126128201,000320
2002-07-24125131121126436,000315
2002-07-23124127121124264,000310
2002-07-22121128120122501,000305
2002-07-19124125121121324,000302.50
2002-07-18126129125125247,000312.50
2002-07-17126129124127195,000317.50
2002-07-16127128126126218,000315
2002-07-15127129126127143,000317.50
2002-07-12130130126128603,000320
2002-07-11131132127127162,000317.50
2002-07-10133138131132227,000330
2002-07-09132135130135225,000337.50
2002-07-08133134128130197,000325
2002-07-05130136130132296,000330
2002-07-04133135129129133,000322.50
2002-07-03132139131135376,000337.50
2002-07-02130132128131364,000327.50
2002-07-01129131127129853,000322.50
2002-06-28123124119124702,000310
2002-06-27123123115118503,000295
2002-06-26118119111113416,000282.50
2002-06-25123123118120273,000300
2002-06-24123123119120146,000300
2002-06-21123123118118215,000295
2002-06-20120123118122482,000305
2002-06-19122124120120339,000300
2002-06-18123124121122280,000305
2002-06-17126126121121310,000302.50
2002-06-141311311251271,942,000317.50
2002-06-13133133127127186,000317.50
2002-06-12129131129131104,000327.50
2002-06-11132134129130320,000325
2002-06-10136137133133127,000332.50
2002-06-07132138132135229,000337.50
2002-06-06141142136137194,000342.50
2002-06-05142143141142121,000355
2002-06-04143143140140168,000350
2002-06-03142143140143171,000357.50
2002-05-31140142138142138,000355
2002-05-30139143136139191,000347.50
2002-05-2914014213813982,000347.50
2002-05-2814214213914285,000355
2002-05-27138143137143244,000357.50
2002-05-24144145141143148,000357.50
2002-05-23148148142146167,000365
2002-05-22140148140147478,000367.50
2002-05-21141141139140173,000350
2002-05-20142143139141648,000352.50
2002-05-17138140137138276,000345
2002-05-16136136134136290,000340
2002-05-15133135131134257,000335
2002-05-1412913112712778,000317.50
2002-05-13130131126126181,000315
2002-05-10129135128134391,000335
2002-05-09132133130130202,000325
2002-05-08125131125130259,000325
2002-05-07124126122122147,000305
2002-05-0213013012412678,000315
2002-05-0112913112913090,000325
2002-04-3012612912512971,000322.50
2002-04-26133133124126114,000315
2002-04-2513113212812974,000322.50
2002-04-24133134130130146,000325
2002-04-23134135129132118,000330
2002-04-22131135129133220,000332.50
2002-04-19129131128131148,000327.50
2002-04-18129130128128148,000320
2002-04-17126130125130168,000325
2002-04-16123127122127185,000317.50
2002-04-15123128122123184,000307.50
2002-04-12124129121121452,000302.50
2002-04-11128130126129130,000322.50
2002-04-10128131128129182,000322.50
2002-04-09127129126128101,000320
2002-04-08128130127128114,000320
2002-04-05126130125130135,000325
2002-04-04125128125125160,000312.50
2002-04-03119130119129220,000322.50
2002-04-02125125120120202,000300
2002-04-01127127122125175,000312.50
2002-03-29132133125125139,000312.50
2002-03-28135136131133135,000332.50
2002-03-27131136130136140,000340
2002-03-26139140132132357,000330
2002-03-25144144142143253,000357.50
2002-03-22141143140140220,000350
2002-03-20142145138139621,000347.50
2002-03-19140141139141294,000352.50
2002-03-18142142138139142,000347.50
2002-03-15140143139140138,000350
2002-03-14140143138143247,000357.50
2002-03-13143145140140608,000350
2002-03-12142143140141238,000352.50
2002-03-11138142138140246,000350
2002-03-081391401311401,980,000350
2002-03-07137138135135331,000337.50
2002-03-06134138133133414,000332.50
2002-03-05135135130131433,000327.50
2002-03-04129137129137383,000342.50
2002-03-01128134126131247,000327.50
2002-02-28129130127127434,000317.50
2002-02-27126129125129305,000322.50
2002-02-26128128123123255,000307.50
2002-02-25129129126126302,000315
2002-02-22127128125128242,000320
2002-02-21128129125128374,000320
2002-02-20125127124126702,000315
2002-02-19126127123123299,000307.50
2002-02-18125127123125141,000312.50
2002-02-15123126122122248,000305
2002-02-14123127122122276,000305
2002-02-13121128121124354,000310
2002-02-12122123121121220,000302.50
2002-02-081231251201201,019,000300
2002-02-07121124120120225,000300
2002-02-06121122120121202,000302.50
2002-02-05124125121121304,000302.50
2002-02-04122124122122135,000305
2002-02-01121122119121193,000302.50
2002-01-31120122120121220,000302.50
2002-01-30119121118121124,000302.50
2002-01-29121122119119164,000297.50
2002-01-28118122118121154,000302.50
2002-01-25120122118119274,000297.50
2002-01-24120124117120245,000300
2002-01-23119121117119251,000297.50
2002-01-22123123119119326,000297.50
2002-01-21116124115121918,000302.50
2002-01-18114116112115218,000287.50
2002-01-17115117113114202,000285
2002-01-16116117114114307,000285
2002-01-15113115112112164,000280
2002-01-11117118113113444,000282.50
2002-01-10119120115115340,000287.50
2002-01-09114117113115251,000287.50
2002-01-08114116112114244,000285
2002-01-07112115111114206,000285
2002-01-04111112107112293,000280

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