1885 東亜建設工業(株) の時系列データ [2003年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2003-12-30	133	135	132	133	237,000	332.50
2003-12-29	128	134	128	132	623,000	330
2003-12-26	128	129	127	128	208,000	320
2003-12-25	128	128	126	126	211,000	315
2003-12-24	128	128	126	126	279,000	315
2003-12-22	128	128	126	128	399,000	320
2003-12-19	128	129	126	127	639,000	317.50
2003-12-18	126	128	126	128	324,000	320
2003-12-17	128	128	126	126	307,000	315
2003-12-16	129	130	127	130	160,000	325
2003-12-15	127	131	127	130	453,000	325
2003-12-12	126	127	125	126	430,000	315
2003-12-11	127	127	125	126	282,000	315
2003-12-10	128	128	126	126	288,000	315
2003-12-09	129	129	126	127	325,000	317.50
2003-12-08	129	129	125	126	322,000	315
2003-12-05	127	128	126	127	180,000	317.50
2003-12-04	125	127	125	126	284,000	315
2003-12-03	124	126	124	124	247,000	310
2003-12-02	125	126	124	124	666,000	310
2003-12-01	123	124	121	124	210,000	310
2003-11-28	125	125	124	124	53,000	310
2003-11-27	125	126	123	125	354,000	312.50
2003-11-26	123	125	123	125	644,000	312.50
2003-11-25	123	124	122	122	376,000	305
2003-11-21	117	121	117	119	366,000	297.50
2003-11-20	117	118	116	117	472,000	292.50
2003-11-19	118	118	115	116	545,000	290
2003-11-18	118	120	117	117	594,000	292.50
2003-11-17	127	127	122	122	485,000	305
2003-11-14	127	129	127	128	289,000	320
2003-11-13	129	130	127	128	211,000	320
2003-11-12	127	131	127	128	263,000	320
2003-11-11	133	133	127	129	590,000	322.50
2003-11-10	136	137	134	136	184,000	340
2003-11-07	135	137	134	135	227,000	337.50
2003-11-06	137	137	135	135	394,000	337.50
2003-11-05	140	140	137	137	299,000	342.50
2003-11-04	139	140	138	140	181,000	350
2003-10-31	141	141	138	138	179,000	345
2003-10-30	138	142	137	140	369,000	350
2003-10-29	139	143	138	139	1,622,000	347.50
2003-10-28	139	139	137	137	224,000	342.50
2003-10-27	137	139	136	137	247,000	342.50
2003-10-24	138	140	134	136	774,000	340
2003-10-23	142	143	137	137	1,331,000	342.50
2003-10-22	146	146	143	143	379,000	357.50
2003-10-21	149	149	144	145	744,000	362.50
2003-10-20	144	148	143	147	1,207,000	367.50
2003-10-17	144	145	143	143	555,000	357.50
2003-10-16	144	145	142	144	512,000	360
2003-10-15	146	147	144	144	706,000	360
2003-10-14	148	149	146	146	721,000	365
2003-10-10	146	148	146	146	482,000	365
2003-10-09	144	147	144	147	480,000	367.50
2003-10-08	147	147	144	144	657,000	360
2003-10-07	150	150	146	147	838,000	367.50
2003-10-06	152	153	148	150	1,091,000	375
2003-10-03	151	152	148	151	1,740,000	377.50
2003-10-02	148	150	147	150	4,961,000	375
2003-10-01	143	148	143	145	10,435,000	362.50
2003-09-30	151	152	141	141	11,451,000	352.50
2003-09-29	159	160	152	152	1,595,000	380
2003-09-26	161	162	158	161	1,013,000	402.50
2003-09-25	170	171	165	166	387,000	415
2003-09-24	177	192	172	175	1,591,000	437.50
2003-09-22	167	178	167	169	1,265,000	422.50
2003-09-19	165	168	163	164	556,000	410
2003-09-18	166	167	161	165	573,000	412.50
2003-09-17	158	169	158	166	1,778,000	415
2003-09-16	156	159	155	156	585,000	390
2003-09-12	152	153	149	153	2,441,000	382.50
2003-09-11	150	153	149	151	360,000	377.50
2003-09-10	150	152	148	150	970,000	375
2003-09-09	149	155	149	153	541,000	382.50
2003-09-08	148	151	146	149	424,000	372.50
2003-09-05	148	155	148	153	414,000	382.50
2003-09-04	152	152	149	149	488,000	372.50
2003-09-03	156	158	151	151	589,000	377.50
2003-09-02	161	161	155	156	484,000	390
2003-09-01	158	161	157	161	551,000	402.50
2003-08-29	158	159	157	158	413,000	395
2003-08-28	157	158	155	156	288,000	390
2003-08-27	159	159	157	159	335,000	397.50
2003-08-26	157	159	156	159	463,000	397.50
2003-08-25	154	158	150	158	368,000	395
2003-08-22	157	159	153	153	248,000	382.50
2003-08-21	159	159	156	159	547,000	397.50
2003-08-20	154	158	151	156	756,000	390
2003-08-19	152	155	151	154	506,000	385
2003-08-18	145	153	145	151	458,000	377.50
2003-08-15	147	148	145	145	262,000	362.50
2003-08-14	145	148	143	148	295,000	370
2003-08-13	144	146	142	145	245,000	362.50
2003-08-12	140	143	139	143	250,000	357.50
2003-08-11	139	140	136	140	232,000	350
2003-08-08	139	142	137	139	741,000	347.50
2003-08-07	141	142	140	142	155,000	355
2003-08-06	141	145	140	141	189,000	352.50
2003-08-05	148	148	142	144	167,000	360
2003-08-04	148	148	145	145	347,000	362.50
2003-08-01	151	152	148	151	397,000	377.50
2003-07-31	150	153	150	151	201,000	377.50
2003-07-30	153	153	151	153	196,000	382.50
2003-07-29	153	153	151	151	217,000	377.50
2003-07-28	152	154	150	154	265,000	385
2003-07-25	152	153	150	151	341,000	377.50
2003-07-24	154	155	151	153	301,000	382.50
2003-07-23	153	156	151	156	385,000	390
2003-07-22	153	153	151	153	260,000	382.50
2003-07-18	149	153	149	153	379,000	382.50
2003-07-17	150	151	149	151	227,000	377.50
2003-07-16	153	153	150	151	214,000	377.50
2003-07-15	155	155	150	150	215,000	375
2003-07-14	151	154	150	154	155,000	385
2003-07-11	155	155	152	153	930,000	382.50
2003-07-10	152	157	150	157	358,000	392.50
2003-07-09	149	152	147	152	205,000	380
2003-07-08	149	150	147	148	333,000	370
2003-07-07	152	152	150	151	193,000	377.50
2003-07-04	146	152	146	150	187,000	375
2003-07-03	155	155	146	146	449,000	365
2003-07-02	154	155	151	153	352,000	382.50
2003-07-01	149	155	147	153	1,041,000	382.50
2003-06-30	147	147	144	145	452,000	362.50
2003-06-27	148	148	146	146	252,000	365
2003-06-26	146	147	145	147	166,000	367.50
2003-06-25	148	148	146	148	165,000	370
2003-06-24	148	149	146	148	210,000	370
2003-06-23	148	149	147	149	293,000	372.50
2003-06-20	146	147	145	146	357,000	365
2003-06-19	142	146	142	145	282,000	362.50
2003-06-18	143	145	141	141	180,000	352.50
2003-06-17	144	146	140	142	332,000	355
2003-06-16	147	149	142	142	646,000	355
2003-06-13	139	145	137	140	2,273,000	350
2003-06-12	140	140	135	137	312,000	342.50
2003-06-11	137	141	137	140	575,000	350
2003-06-10	135	137	133	136	242,000	340
2003-06-09	133	136	133	135	245,000	337.50
2003-06-06	133	135	131	135	370,000	337.50
2003-06-05	130	134	130	133	500,000	332.50
2003-06-04	129	130	128	130	165,000	325
2003-06-03	126	129	126	129	189,000	322.50
2003-06-02	130	130	126	127	242,000	317.50
2003-05-30	127	130	126	130	310,000	325
2003-05-29	123	127	123	126	222,000	315
2003-05-28	126	126	124	124	197,000	310
2003-05-27	125	126	123	125	117,000	312.50
2003-05-26	123	126	123	126	130,000	315
2003-05-23	125	126	123	123	159,000	307.50
2003-05-22	127	127	123	123	132,000	307.50
2003-05-21	127	128	124	126	234,000	315
2003-05-20	125	127	124	127	298,000	317.50
2003-05-19	125	125	120	124	138,000	310
2003-05-16	127	127	125	125	138,000	312.50
2003-05-15	125	127	125	127	236,000	317.50
2003-05-14	124	126	124	125	116,000	312.50
2003-05-13	123	125	123	123	228,000	307.50
2003-05-12	123	125	121	123	136,000	307.50
2003-05-09	124	125	119	124	433,000	310
2003-05-08	124	124	120	120	200,000	300
2003-05-07	124	125	121	124	142,000	310
2003-05-06	124	125	122	124	138,000	310
2003-05-02	122	122	120	122	203,000	305
2003-05-01	119	123	119	122	152,000	305
2003-04-30	122	122	118	118	223,000	295
2003-04-28	123	123	120	120	203,000	300
2003-04-25	122	123	120	122	182,000	305
2003-04-24	125	127	122	122	153,000	305
2003-04-23	127	127	123	123	284,000	307.50
2003-04-22	128	129	125	128	523,000	320
2003-04-21	127	129	125	128	602,000	320
2003-04-18	124	127	124	127	136,000	317.50
2003-04-17	126	128	125	125	140,000	312.50
2003-04-16	128	128	127	128	214,000	320
2003-04-15	127	129	126	128	342,000	320
2003-04-14	127	127	125	127	170,000	317.50
2003-04-11	124	127	124	124	478,000	310
2003-04-10	125	126	123	126	84,000	315
2003-04-09	124	125	122	125	85,000	312.50
2003-04-08	127	128	123	125	218,000	312.50
2003-04-07	122	127	120	127	384,000	317.50
2003-04-04	120	122	119	122	149,000	305
2003-04-03	121	121	118	120	142,000	300
2003-04-02	118	120	116	120	194,000	300
2003-04-01	119	120	114	120	109,000	300
2003-03-31	123	123	115	119	140,000	297.50
2003-03-28	122	123	120	123	176,000	307.50
2003-03-27	121	123	121	123	266,000	307.50
2003-03-26	119	122	114	122	477,000	305
2003-03-25	123	124	121	123	315,000	307.50
2003-03-24	121	124	120	123	331,000	307.50
2003-03-20	117	122	115	116	439,000	290
2003-03-19	113	115	112	115	248,000	287.50
2003-03-18	114	115	112	113	358,000	282.50
2003-03-17	116	117	114	114	106,000	285
2003-03-14	115	120	115	116	1,849,000	290
2003-03-13	120	122	118	118	323,000	295
2003-03-12	120	123	120	120	198,000	300
2003-03-11	119	124	118	123	319,000	307.50
2003-03-10	121	122	118	122	144,000	305
2003-03-07	124	126	121	121	194,000	302.50
2003-03-06	126	127	125	126	151,000	315
2003-03-05	124	127	124	127	149,000	317.50
2003-03-04	128	128	124	125	236,000	312.50
2003-03-03	125	128	124	128	218,000	320
2003-02-28	126	126	123	126	256,000	315
2003-02-27	122	125	121	125	219,000	312.50
2003-02-26	123	124	122	123	177,000	307.50
2003-02-25	127	127	122	124	278,000	310
2003-02-24	125	127	124	127	291,000	317.50
2003-02-21	128	128	124	124	380,000	310
2003-02-20	126	127	123	127	544,000	317.50
2003-02-19	125	128	124	126	289,000	315
2003-02-18	121	125	121	125	231,000	312.50
2003-02-17	120	124	120	124	319,000	310
2003-02-14	120	120	118	120	844,000	300
2003-02-13	117	119	116	119	154,000	297.50
2003-02-12	113	120	112	120	405,000	300
2003-02-10	112	113	110	113	216,000	282.50
2003-02-07	111	112	109	112	141,000	280
2003-02-06	111	112	109	111	144,000	277.50
2003-02-05	106	113	106	113	298,000	282.50
2003-02-04	107	109	106	106	167,000	265
2003-02-03	104	109	103	109	198,000	272.50
2003-01-31	106	108	106	108	168,000	270
2003-01-30	107	108	106	107	217,000	267.50
2003-01-29	110	110	106	106	161,000	265
2003-01-28	112	112	108	111	120,000	277.50
2003-01-27	108	114	106	114	221,000	285
2003-01-24	107	109	106	108	329,000	270
2003-01-23	108	109	106	107	355,000	267.50
2003-01-22	109	109	106	107	248,000	267.50
2003-01-21	108	110	105	110	321,000	275
2003-01-20	106	108	105	107	528,000	267.50
2003-01-17	102	106	102	103	412,000	257.50
2003-01-16	101	102	100	102	209,000	255
2003-01-15	101	102	99	100	350,000	250
2003-01-14	100	101	98	99	134,000	247.50
2003-01-10	103	103	98	99	287,000	247.50
2003-01-09	98	102	98	102	105,000	255
2003-01-08	100	102	100	101	146,000	252.50
2003-01-07	101	103	98	102	257,000	255
2003-01-06	101	101	98	98	70,000	245

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