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