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 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 95 | 99 | 95 | 96 | 130,000 | 240 |
| 2002-12-27 | 98 | 99 | 96 | 99 | 396,000 | 247.50 |
| 2002-12-26 | 96 | 99 | 96 | 99 | 159,000 | 247.50 |
| 2002-12-25 | 99 | 99 | 94 | 96 | 322,000 | 240 |
| 2002-12-24 | 100 | 101 | 97 | 98 | 198,000 | 245 |
| 2002-12-20 | 98 | 100 | 96 | 100 | 434,000 | 250 |
| 2002-12-19 | 95 | 97 | 94 | 95 | 312,000 | 237.50 |
| 2002-12-18 | 100 | 100 | 96 | 96 | 208,000 | 240 |
| 2002-12-17 | 100 | 101 | 99 | 100 | 145,000 | 250 |
| 2002-12-16 | 99 | 101 | 98 | 101 | 210,000 | 252.50 |
| 2002-12-13 | 103 | 103 | 99 | 99 | 1,201,000 | 247.50 |
| 2002-12-12 | 102 | 103 | 102 | 103 | 94,000 | 257.50 |
| 2002-12-11 | 106 | 106 | 103 | 104 | 149,000 | 260 |
| 2002-12-10 | 106 | 106 | 103 | 105 | 383,000 | 262.50 |
| 2002-12-09 | 106 | 107 | 102 | 105 | 413,000 | 262.50 |
| 2002-12-06 | 106 | 109 | 103 | 105 | 492,000 | 262.50 |
| 2002-12-05 | 105 | 105 | 103 | 104 | 268,000 | 260 |
| 2002-12-04 | 104 | 105 | 102 | 104 | 204,000 | 260 |
| 2002-12-03 | 105 | 105 | 102 | 103 | 155,000 | 257.50 |
| 2002-12-02 | 107 | 107 | 102 | 103 | 169,000 | 257.50 |
| 2002-11-29 | 107 | 108 | 104 | 107 | 236,000 | 267.50 |
| 2002-11-28 | 105 | 106 | 103 | 106 | 264,000 | 265 |
| 2002-11-27 | 106 | 109 | 103 | 105 | 231,000 | 262.50 |
| 2002-11-26 | 105 | 107 | 103 | 106 | 226,000 | 265 |
| 2002-11-25 | 104 | 111 | 103 | 107 | 191,000 | 267.50 |
| 2002-11-22 | 108 | 108 | 102 | 102 | 318,000 | 255 |
| 2002-11-21 | 108 | 108 | 101 | 103 | 247,000 | 257.50 |
| 2002-11-20 | 101 | 105 | 101 | 104 | 730,000 | 260 |
| 2002-11-19 | 96 | 98 | 92 | 98 | 217,000 | 245 |
| 2002-11-18 | 110 | 110 | 101 | 101 | 117,000 | 252.50 |
| 2002-11-15 | 110 | 113 | 107 | 110 | 199,000 | 275 |
| 2002-11-14 | 115 | 116 | 109 | 109 | 147,000 | 272.50 |
| 2002-11-13 | 117 | 117 | 114 | 117 | 179,000 | 292.50 |
| 2002-11-12 | 115 | 116 | 113 | 116 | 248,000 | 290 |
| 2002-11-11 | 113 | 114 | 112 | 113 | 196,000 | 282.50 |
| 2002-11-08 | 113 | 114 | 112 | 112 | 328,000 | 280 |
| 2002-11-07 | 111 | 114 | 111 | 113 | 201,000 | 282.50 |
| 2002-11-06 | 111 | 116 | 111 | 116 | 321,000 | 290 |
| 2002-11-05 | 111 | 114 | 110 | 112 | 165,000 | 280 |
| 2002-11-01 | 112 | 114 | 109 | 111 | 142,000 | 277.50 |
| 2002-10-31 | 115 | 116 | 109 | 112 | 480,000 | 280 |
| 2002-10-30 | 112 | 119 | 112 | 117 | 220,000 | 292.50 |
| 2002-10-29 | 113 | 115 | 112 | 113 | 140,000 | 282.50 |
| 2002-10-28 | 113 | 113 | 111 | 113 | 169,000 | 282.50 |
| 2002-10-25 | 112 | 119 | 112 | 114 | 160,000 | 285 |
| 2002-10-24 | 114 | 115 | 112 | 113 | 131,000 | 282.50 |
| 2002-10-23 | 118 | 118 | 114 | 117 | 233,000 | 292.50 |
| 2002-10-22 | 120 | 120 | 114 | 117 | 271,000 | 292.50 |
| 2002-10-21 | 122 | 124 | 120 | 120 | 374,000 | 300 |
| 2002-10-18 | 120 | 123 | 118 | 121 | 243,000 | 302.50 |
| 2002-10-17 | 117 | 121 | 115 | 121 | 188,000 | 302.50 |
| 2002-10-16 | 118 | 119 | 116 | 116 | 210,000 | 290 |
| 2002-10-15 | 122 | 122 | 114 | 115 | 258,000 | 287.50 |
| 2002-10-11 | 115 | 117 | 114 | 117 | 515,000 | 292.50 |
| 2002-10-10 | 119 | 120 | 115 | 115 | 304,000 | 287.50 |
| 2002-10-09 | 119 | 120 | 118 | 120 | 248,000 | 300 |
| 2002-10-08 | 118 | 125 | 118 | 121 | 442,000 | 302.50 |
| 2002-10-07 | 131 | 132 | 125 | 127 | 367,000 | 317.50 |
| 2002-10-04 | 130 | 134 | 130 | 133 | 430,000 | 332.50 |
| 2002-10-03 | 133 | 133 | 131 | 131 | 246,000 | 327.50 |
| 2002-10-02 | 131 | 134 | 131 | 133 | 248,000 | 332.50 |
| 2002-10-01 | 130 | 133 | 129 | 133 | 271,000 | 332.50 |
| 2002-09-30 | 132 | 134 | 132 | 134 | 160,000 | 335 |
| 2002-09-27 | 131 | 134 | 129 | 134 | 312,000 | 335 |
| 2002-09-26 | 132 | 133 | 128 | 128 | 287,000 | 320 |
| 2002-09-25 | 130 | 131 | 127 | 130 | 211,000 | 325 |
| 2002-09-24 | 130 | 130 | 125 | 130 | 254,000 | 325 |
| 2002-09-20 | 128 | 129 | 127 | 129 | 560,000 | 322.50 |
| 2002-09-19 | 125 | 127 | 124 | 127 | 584,000 | 317.50 |
| 2002-09-18 | 123 | 124 | 119 | 124 | 369,000 | 310 |
| 2002-09-17 | 122 | 122 | 120 | 122 | 337,000 | 305 |
| 2002-09-13 | 119 | 120 | 117 | 118 | 2,566,000 | 295 |
| 2002-09-12 | 120 | 120 | 117 | 118 | 303,000 | 295 |
| 2002-09-11 | 122 | 122 | 119 | 122 | 162,000 | 305 |
| 2002-09-10 | 122 | 124 | 119 | 119 | 280,000 | 297.50 |
| 2002-09-09 | 124 | 124 | 119 | 121 | 394,000 | 302.50 |
| 2002-09-06 | 115 | 123 | 115 | 119 | 828,000 | 297.50 |
| 2002-09-05 | 112 | 115 | 112 | 112 | 333,000 | 280 |
| 2002-09-04 | 117 | 117 | 112 | 116 | 242,000 | 290 |
| 2002-09-03 | 119 | 120 | 112 | 112 | 276,000 | 280 |
| 2002-09-02 | 120 | 121 | 117 | 121 | 187,000 | 302.50 |
| 2002-08-30 | 119 | 121 | 116 | 121 | 162,000 | 302.50 |
| 2002-08-29 | 117 | 118 | 115 | 116 | 171,000 | 290 |
| 2002-08-28 | 120 | 121 | 118 | 120 | 116,000 | 300 |
| 2002-08-27 | 121 | 122 | 120 | 120 | 143,000 | 300 |
| 2002-08-26 | 114 | 122 | 114 | 122 | 325,000 | 305 |
| 2002-08-23 | 118 | 118 | 115 | 117 | 161,000 | 292.50 |
| 2002-08-22 | 116 | 117 | 114 | 117 | 235,000 | 292.50 |
| 2002-08-21 | 116 | 118 | 114 | 114 | 189,000 | 285 |
| 2002-08-20 | 116 | 117 | 115 | 117 | 391,000 | 292.50 |
| 2002-08-19 | 117 | 118 | 114 | 116 | 358,000 | 290 |
| 2002-08-16 | 120 | 120 | 116 | 117 | 185,000 | 292.50 |
| 2002-08-15 | 119 | 121 | 118 | 119 | 288,000 | 297.50 |
| 2002-08-14 | 119 | 119 | 116 | 117 | 147,000 | 292.50 |
| 2002-08-13 | 120 | 124 | 116 | 117 | 350,000 | 292.50 |
| 2002-08-12 | 124 | 126 | 121 | 121 | 167,000 | 302.50 |
| 2002-08-09 | 123 | 128 | 122 | 128 | 564,000 | 320 |
| 2002-08-08 | 124 | 125 | 123 | 125 | 93,000 | 312.50 |
| 2002-08-07 | 123 | 124 | 121 | 124 | 178,000 | 310 |
| 2002-08-06 | 123 | 124 | 120 | 122 | 137,000 | 305 |
| 2002-08-05 | 119 | 124 | 119 | 124 | 138,000 | 310 |
| 2002-08-02 | 119 | 122 | 119 | 119 | 158,000 | 297.50 |
| 2002-08-01 | 122 | 122 | 119 | 122 | 163,000 | 305 |
| 2002-07-31 | 125 | 125 | 121 | 121 | 118,000 | 302.50 |
| 2002-07-30 | 125 | 126 | 123 | 124 | 146,000 | 310 |
| 2002-07-29 | 125 | 128 | 122 | 122 | 245,000 | 305 |
| 2002-07-26 | 125 | 128 | 121 | 123 | 223,000 | 307.50 |
| 2002-07-25 | 127 | 129 | 126 | 128 | 201,000 | 320 |
| 2002-07-24 | 125 | 131 | 121 | 126 | 436,000 | 315 |
| 2002-07-23 | 124 | 127 | 121 | 124 | 264,000 | 310 |
| 2002-07-22 | 121 | 128 | 120 | 122 | 501,000 | 305 |
| 2002-07-19 | 124 | 125 | 121 | 121 | 324,000 | 302.50 |
| 2002-07-18 | 126 | 129 | 125 | 125 | 247,000 | 312.50 |
| 2002-07-17 | 126 | 129 | 124 | 127 | 195,000 | 317.50 |
| 2002-07-16 | 127 | 128 | 126 | 126 | 218,000 | 315 |
| 2002-07-15 | 127 | 129 | 126 | 127 | 143,000 | 317.50 |
| 2002-07-12 | 130 | 130 | 126 | 128 | 603,000 | 320 |
| 2002-07-11 | 131 | 132 | 127 | 127 | 162,000 | 317.50 |
| 2002-07-10 | 133 | 138 | 131 | 132 | 227,000 | 330 |
| 2002-07-09 | 132 | 135 | 130 | 135 | 225,000 | 337.50 |
| 2002-07-08 | 133 | 134 | 128 | 130 | 197,000 | 325 |
| 2002-07-05 | 130 | 136 | 130 | 132 | 296,000 | 330 |
| 2002-07-04 | 133 | 135 | 129 | 129 | 133,000 | 322.50 |
| 2002-07-03 | 132 | 139 | 131 | 135 | 376,000 | 337.50 |
| 2002-07-02 | 130 | 132 | 128 | 131 | 364,000 | 327.50 |
| 2002-07-01 | 129 | 131 | 127 | 129 | 853,000 | 322.50 |
| 2002-06-28 | 123 | 124 | 119 | 124 | 702,000 | 310 |
| 2002-06-27 | 123 | 123 | 115 | 118 | 503,000 | 295 |
| 2002-06-26 | 118 | 119 | 111 | 113 | 416,000 | 282.50 |
| 2002-06-25 | 123 | 123 | 118 | 120 | 273,000 | 300 |
| 2002-06-24 | 123 | 123 | 119 | 120 | 146,000 | 300 |
| 2002-06-21 | 123 | 123 | 118 | 118 | 215,000 | 295 |
| 2002-06-20 | 120 | 123 | 118 | 122 | 482,000 | 305 |
| 2002-06-19 | 122 | 124 | 120 | 120 | 339,000 | 300 |
| 2002-06-18 | 123 | 124 | 121 | 122 | 280,000 | 305 |
| 2002-06-17 | 126 | 126 | 121 | 121 | 310,000 | 302.50 |
| 2002-06-14 | 131 | 131 | 125 | 127 | 1,942,000 | 317.50 |
| 2002-06-13 | 133 | 133 | 127 | 127 | 186,000 | 317.50 |
| 2002-06-12 | 129 | 131 | 129 | 131 | 104,000 | 327.50 |
| 2002-06-11 | 132 | 134 | 129 | 130 | 320,000 | 325 |
| 2002-06-10 | 136 | 137 | 133 | 133 | 127,000 | 332.50 |
| 2002-06-07 | 132 | 138 | 132 | 135 | 229,000 | 337.50 |
| 2002-06-06 | 141 | 142 | 136 | 137 | 194,000 | 342.50 |
| 2002-06-05 | 142 | 143 | 141 | 142 | 121,000 | 355 |
| 2002-06-04 | 143 | 143 | 140 | 140 | 168,000 | 350 |
| 2002-06-03 | 142 | 143 | 140 | 143 | 171,000 | 357.50 |
| 2002-05-31 | 140 | 142 | 138 | 142 | 138,000 | 355 |
| 2002-05-30 | 139 | 143 | 136 | 139 | 191,000 | 347.50 |
| 2002-05-29 | 140 | 142 | 138 | 139 | 82,000 | 347.50 |
| 2002-05-28 | 142 | 142 | 139 | 142 | 85,000 | 355 |
| 2002-05-27 | 138 | 143 | 137 | 143 | 244,000 | 357.50 |
| 2002-05-24 | 144 | 145 | 141 | 143 | 148,000 | 357.50 |
| 2002-05-23 | 148 | 148 | 142 | 146 | 167,000 | 365 |
| 2002-05-22 | 140 | 148 | 140 | 147 | 478,000 | 367.50 |
| 2002-05-21 | 141 | 141 | 139 | 140 | 173,000 | 350 |
| 2002-05-20 | 142 | 143 | 139 | 141 | 648,000 | 352.50 |
| 2002-05-17 | 138 | 140 | 137 | 138 | 276,000 | 345 |
| 2002-05-16 | 136 | 136 | 134 | 136 | 290,000 | 340 |
| 2002-05-15 | 133 | 135 | 131 | 134 | 257,000 | 335 |
| 2002-05-14 | 129 | 131 | 127 | 127 | 78,000 | 317.50 |
| 2002-05-13 | 130 | 131 | 126 | 126 | 181,000 | 315 |
| 2002-05-10 | 129 | 135 | 128 | 134 | 391,000 | 335 |
| 2002-05-09 | 132 | 133 | 130 | 130 | 202,000 | 325 |
| 2002-05-08 | 125 | 131 | 125 | 130 | 259,000 | 325 |
| 2002-05-07 | 124 | 126 | 122 | 122 | 147,000 | 305 |
| 2002-05-02 | 130 | 130 | 124 | 126 | 78,000 | 315 |
| 2002-05-01 | 129 | 131 | 129 | 130 | 90,000 | 325 |
| 2002-04-30 | 126 | 129 | 125 | 129 | 71,000 | 322.50 |
| 2002-04-26 | 133 | 133 | 124 | 126 | 114,000 | 315 |
| 2002-04-25 | 131 | 132 | 128 | 129 | 74,000 | 322.50 |
| 2002-04-24 | 133 | 134 | 130 | 130 | 146,000 | 325 |
| 2002-04-23 | 134 | 135 | 129 | 132 | 118,000 | 330 |
| 2002-04-22 | 131 | 135 | 129 | 133 | 220,000 | 332.50 |
| 2002-04-19 | 129 | 131 | 128 | 131 | 148,000 | 327.50 |
| 2002-04-18 | 129 | 130 | 128 | 128 | 148,000 | 320 |
| 2002-04-17 | 126 | 130 | 125 | 130 | 168,000 | 325 |
| 2002-04-16 | 123 | 127 | 122 | 127 | 185,000 | 317.50 |
| 2002-04-15 | 123 | 128 | 122 | 123 | 184,000 | 307.50 |
| 2002-04-12 | 124 | 129 | 121 | 121 | 452,000 | 302.50 |
| 2002-04-11 | 128 | 130 | 126 | 129 | 130,000 | 322.50 |
| 2002-04-10 | 128 | 131 | 128 | 129 | 182,000 | 322.50 |
| 2002-04-09 | 127 | 129 | 126 | 128 | 101,000 | 320 |
| 2002-04-08 | 128 | 130 | 127 | 128 | 114,000 | 320 |
| 2002-04-05 | 126 | 130 | 125 | 130 | 135,000 | 325 |
| 2002-04-04 | 125 | 128 | 125 | 125 | 160,000 | 312.50 |
| 2002-04-03 | 119 | 130 | 119 | 129 | 220,000 | 322.50 |
| 2002-04-02 | 125 | 125 | 120 | 120 | 202,000 | 300 |
| 2002-04-01 | 127 | 127 | 122 | 125 | 175,000 | 312.50 |
| 2002-03-29 | 132 | 133 | 125 | 125 | 139,000 | 312.50 |
| 2002-03-28 | 135 | 136 | 131 | 133 | 135,000 | 332.50 |
| 2002-03-27 | 131 | 136 | 130 | 136 | 140,000 | 340 |
| 2002-03-26 | 139 | 140 | 132 | 132 | 357,000 | 330 |
| 2002-03-25 | 144 | 144 | 142 | 143 | 253,000 | 357.50 |
| 2002-03-22 | 141 | 143 | 140 | 140 | 220,000 | 350 |
| 2002-03-20 | 142 | 145 | 138 | 139 | 621,000 | 347.50 |
| 2002-03-19 | 140 | 141 | 139 | 141 | 294,000 | 352.50 |
| 2002-03-18 | 142 | 142 | 138 | 139 | 142,000 | 347.50 |
| 2002-03-15 | 140 | 143 | 139 | 140 | 138,000 | 350 |
| 2002-03-14 | 140 | 143 | 138 | 143 | 247,000 | 357.50 |
| 2002-03-13 | 143 | 145 | 140 | 140 | 608,000 | 350 |
| 2002-03-12 | 142 | 143 | 140 | 141 | 238,000 | 352.50 |
| 2002-03-11 | 138 | 142 | 138 | 140 | 246,000 | 350 |
| 2002-03-08 | 139 | 140 | 131 | 140 | 1,980,000 | 350 |
| 2002-03-07 | 137 | 138 | 135 | 135 | 331,000 | 337.50 |
| 2002-03-06 | 134 | 138 | 133 | 133 | 414,000 | 332.50 |
| 2002-03-05 | 135 | 135 | 130 | 131 | 433,000 | 327.50 |
| 2002-03-04 | 129 | 137 | 129 | 137 | 383,000 | 342.50 |
| 2002-03-01 | 128 | 134 | 126 | 131 | 247,000 | 327.50 |
| 2002-02-28 | 129 | 130 | 127 | 127 | 434,000 | 317.50 |
| 2002-02-27 | 126 | 129 | 125 | 129 | 305,000 | 322.50 |
| 2002-02-26 | 128 | 128 | 123 | 123 | 255,000 | 307.50 |
| 2002-02-25 | 129 | 129 | 126 | 126 | 302,000 | 315 |
| 2002-02-22 | 127 | 128 | 125 | 128 | 242,000 | 320 |
| 2002-02-21 | 128 | 129 | 125 | 128 | 374,000 | 320 |
| 2002-02-20 | 125 | 127 | 124 | 126 | 702,000 | 315 |
| 2002-02-19 | 126 | 127 | 123 | 123 | 299,000 | 307.50 |
| 2002-02-18 | 125 | 127 | 123 | 125 | 141,000 | 312.50 |
| 2002-02-15 | 123 | 126 | 122 | 122 | 248,000 | 305 |
| 2002-02-14 | 123 | 127 | 122 | 122 | 276,000 | 305 |
| 2002-02-13 | 121 | 128 | 121 | 124 | 354,000 | 310 |
| 2002-02-12 | 122 | 123 | 121 | 121 | 220,000 | 302.50 |
| 2002-02-08 | 123 | 125 | 120 | 120 | 1,019,000 | 300 |
| 2002-02-07 | 121 | 124 | 120 | 120 | 225,000 | 300 |
| 2002-02-06 | 121 | 122 | 120 | 121 | 202,000 | 302.50 |
| 2002-02-05 | 124 | 125 | 121 | 121 | 304,000 | 302.50 |
| 2002-02-04 | 122 | 124 | 122 | 122 | 135,000 | 305 |
| 2002-02-01 | 121 | 122 | 119 | 121 | 193,000 | 302.50 |
| 2002-01-31 | 120 | 122 | 120 | 121 | 220,000 | 302.50 |
| 2002-01-30 | 119 | 121 | 118 | 121 | 124,000 | 302.50 |
| 2002-01-29 | 121 | 122 | 119 | 119 | 164,000 | 297.50 |
| 2002-01-28 | 118 | 122 | 118 | 121 | 154,000 | 302.50 |
| 2002-01-25 | 120 | 122 | 118 | 119 | 274,000 | 297.50 |
| 2002-01-24 | 120 | 124 | 117 | 120 | 245,000 | 300 |
| 2002-01-23 | 119 | 121 | 117 | 119 | 251,000 | 297.50 |
| 2002-01-22 | 123 | 123 | 119 | 119 | 326,000 | 297.50 |
| 2002-01-21 | 116 | 124 | 115 | 121 | 918,000 | 302.50 |
| 2002-01-18 | 114 | 116 | 112 | 115 | 218,000 | 287.50 |
| 2002-01-17 | 115 | 117 | 113 | 114 | 202,000 | 285 |
| 2002-01-16 | 116 | 117 | 114 | 114 | 307,000 | 285 |
| 2002-01-15 | 113 | 115 | 112 | 112 | 164,000 | 280 |
| 2002-01-11 | 117 | 118 | 113 | 113 | 444,000 | 282.50 |
| 2002-01-10 | 119 | 120 | 115 | 115 | 340,000 | 287.50 |
| 2002-01-09 | 114 | 117 | 113 | 115 | 251,000 | 287.50 |
| 2002-01-08 | 114 | 116 | 112 | 114 | 244,000 | 285 |
| 2002-01-07 | 112 | 115 | 111 | 114 | 206,000 | 285 |
| 2002-01-04 | 111 | 112 | 107 | 112 | 293,000 | 280 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株