1885 東亜建設工業(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	191	198	190	198	1,235,000	495
2004-12-29	192	194	188	191	1,215,000	477.50
2004-12-28	200	200	185	190	7,122,000	475
2004-12-27	173	224	173	209	21,574,000	522.50
2004-12-24	173	175	173	174	293,000	435
2004-12-22	174	174	172	173	362,000	432.50
2004-12-21	173	174	172	174	231,000	435
2004-12-20	169	173	168	172	371,000	430
2004-12-17	166	170	166	168	351,000	420
2004-12-16	166	167	165	167	192,000	417.50
2004-12-15	168	169	165	165	403,000	412.50
2004-12-14	169	169	167	169	170,000	422.50
2004-12-13	168	169	167	167	277,000	417.50
2004-12-10	169	170	167	169	404,000	422.50
2004-12-09	173	173	169	170	185,000	425
2004-12-08	172	172	169	172	262,000	430
2004-12-07	175	175	171	172	428,000	430
2004-12-06	173	175	169	174	889,000	435
2004-12-03	173	174	171	173	610,000	432.50
2004-12-02	169	172	168	172	627,000	430
2004-12-01	168	169	167	167	237,000	417.50
2004-11-30	166	168	165	167	199,000	417.50
2004-11-29	165	167	164	166	213,000	415
2004-11-26	164	167	163	163	396,000	407.50
2004-11-25	164	166	164	164	307,000	410
2004-11-24	166	166	163	163	94,000	407.50
2004-11-22	167	167	164	164	283,000	410
2004-11-19	164	166	164	166	167,000	415
2004-11-18	164	167	163	164	248,000	410
2004-11-17	166	166	164	164	165,000	410
2004-11-16	167	167	165	166	156,000	415
2004-11-15	166	167	165	167	274,000	417.50
2004-11-12	167	167	165	166	215,000	415
2004-11-11	168	168	165	165	503,000	412.50
2004-11-10	167	169	166	167	1,127,000	417.50
2004-11-09	165	167	164	165	680,000	412.50
2004-11-08	167	169	164	164	1,160,000	410
2004-11-05	163	165	161	164	927,000	410
2004-11-04	162	163	161	163	723,000	407.50
2004-11-02	163	165	159	160	1,387,000	400
2004-11-01	164	164	161	161	850,000	402.50
2004-10-29	165	165	163	165	392,000	412.50
2004-10-28	170	170	164	166	563,000	415
2004-10-27	173	174	168	170	1,018,000	425
2004-10-26	180	180	176	178	247,000	445
2004-10-25	182	182	179	179	315,000	447.50
2004-10-22	179	180	177	179	191,000	447.50
2004-10-21	179	180	176	179	238,000	447.50
2004-10-20	183	183	180	180	421,000	450
2004-10-19	180	184	180	182	330,000	455
2004-10-18	182	182	179	181	327,000	452.50
2004-10-15	180	183	180	182	247,000	455
2004-10-14	184	184	178	181	400,000	452.50
2004-10-13	183	186	183	184	346,000	460
2004-10-12	183	184	182	182	144,000	455
2004-10-08	186	187	182	183	389,000	457.50
2004-10-07	185	189	185	187	1,215,000	467.50
2004-10-06	183	184	182	184	187,000	460
2004-10-05	185	185	183	184	295,000	460
2004-10-04	185	187	183	184	552,000	460
2004-10-01	181	185	181	183	231,000	457.50
2004-09-30	177	182	177	178	185,000	445
2004-09-29	177	177	175	175	126,000	437.50
2004-09-28	180	180	174	176	162,000	440
2004-09-27	179	181	177	179	196,000	447.50
2004-09-24	182	182	177	178	279,000	445
2004-09-22	186	186	182	183	131,000	457.50
2004-09-21	184	186	184	185	293,000	462.50
2004-09-17	183	184	183	184	233,000	460
2004-09-16	183	186	183	183	256,000	457.50
2004-09-15	188	188	185	185	166,000	462.50
2004-09-14	193	193	185	188	534,000	470
2004-09-13	195	195	191	193	345,000	482.50
2004-09-10	193	195	191	194	652,000	485
2004-09-09	191	195	191	191	340,000	477.50
2004-09-08	193	193	191	191	112,000	477.50
2004-09-07	195	195	193	194	306,000	485
2004-09-06	194	195	193	195	289,000	487.50
2004-09-03	194	197	194	194	592,000	485
2004-09-02	194	195	192	193	315,000	482.50
2004-09-01	189	195	187	195	962,000	487.50
2004-08-31	191	191	188	189	853,000	472.50
2004-08-30	183	193	182	193	1,624,000	482.50
2004-08-27	181	184	180	181	636,000	452.50
2004-08-26	181	182	180	182	391,000	455
2004-08-25	179	181	179	181	364,000	452.50
2004-08-24	178	181	176	178	384,000	445
2004-08-23	178	179	178	178	291,000	445
2004-08-20	174	176	174	174	274,000	435
2004-08-19	170	174	170	174	180,000	435
2004-08-18	169	170	168	170	53,000	425
2004-08-17	169	169	167	168	42,000	420
2004-08-16	169	170	166	169	132,000	422.50
2004-08-13	169	171	165	165	174,000	412.50
2004-08-12	170	171	170	170	112,000	425
2004-08-11	167	170	166	168	176,000	420
2004-08-10	163	167	163	166	121,000	415
2004-08-09	165	165	163	164	176,000	410
2004-08-06	167	169	165	168	258,000	420
2004-08-05	173	173	170	170	155,000	425
2004-08-04	170	174	167	174	186,000	435
2004-08-03	174	175	170	173	79,000	432.50
2004-08-02	172	175	171	175	130,000	437.50
2004-07-30	173	176	171	174	467,000	435
2004-07-29	176	176	172	175	108,000	437.50
2004-07-28	177	177	175	176	148,000	440
2004-07-27	175	177	175	176	140,000	440
2004-07-26	176	177	176	176	84,000	440
2004-07-23	179	179	177	178	193,000	445
2004-07-22	178	179	175	175	124,000	437.50
2004-07-21	178	179	177	179	138,000	447.50
2004-07-20	180	180	178	178	173,000	445
2004-07-16	178	180	177	180	151,000	450
2004-07-15	179	181	178	179	329,000	447.50
2004-07-14	180	182	179	179	362,000	447.50
2004-07-13	177	179	176	179	83,000	447.50
2004-07-12	180	180	177	177	136,000	442.50
2004-07-09	172	176	172	175	148,000	437.50
2004-07-08	178	178	173	173	140,000	432.50
2004-07-07	175	176	172	174	291,000	435
2004-07-06	178	179	176	176	215,000	440
2004-07-05	180	181	178	178	286,000	445
2004-07-02	181	183	179	182	657,000	455
2004-07-01	183	184	180	180	691,000	450
2004-06-30	183	183	178	179	436,000	447.50
2004-06-29	179	181	178	181	532,000	452.50
2004-06-28	175	178	175	178	239,000	445
2004-06-25	177	178	174	177	166,000	442.50
2004-06-24	175	177	174	177	352,000	442.50
2004-06-23	181	181	175	175	813,000	437.50
2004-06-22	180	181	178	180	608,000	450
2004-06-21	185	185	181	181	965,000	452.50
2004-06-18	181	184	180	182	2,106,000	455
2004-06-17	178	181	175	179	1,351,000	447.50
2004-06-16	172	179	170	177	2,208,000	442.50
2004-06-15	168	173	168	171	962,000	427.50
2004-06-14	168	172	168	172	559,000	430
2004-06-11	167	170	165	167	1,247,000	417.50
2004-06-10	163	168	163	167	576,000	417.50
2004-06-09	162	165	162	163	224,000	407.50
2004-06-08	165	165	162	163	497,000	407.50
2004-06-07	163	165	162	162	828,000	405
2004-06-04	156	165	155	163	2,010,000	407.50
2004-06-03	155	157	154	154	806,000	385
2004-06-02	157	157	155	155	266,000	387.50
2004-06-01	154	157	154	156	131,000	390
2004-05-31	157	157	154	156	364,000	390
2004-05-28	154	157	154	156	197,000	390
2004-05-27	155	157	154	155	265,000	387.50
2004-05-26	156	157	154	156	534,000	390
2004-05-25	153	153	150	153	224,000	382.50
2004-05-24	154	154	150	150	283,000	375
2004-05-21	149	152	147	151	364,000	377.50
2004-05-20	147	150	146	147	555,000	367.50
2004-05-19	142	145	142	145	368,000	362.50
2004-05-18	140	143	139	141	377,000	352.50
2004-05-17	146	147	141	141	509,000	352.50
2004-05-14	146	148	144	146	284,000	365
2004-05-13	150	150	146	146	320,000	365
2004-05-12	146	150	145	146	336,000	365
2004-05-11	143	147	142	144	464,000	360
2004-05-10	152	154	145	145	450,000	362.50
2004-05-07	154	157	154	157	184,000	392.50
2004-05-06	162	162	155	157	324,000	392.50
2004-04-30	159	162	157	160	355,000	400
2004-04-28	156	162	156	159	334,000	397.50
2004-04-27	158	159	156	157	389,000	392.50
2004-04-26	160	162	159	160	238,000	400
2004-04-23	164	164	160	161	354,000	402.50
2004-04-22	162	164	162	162	252,000	405
2004-04-21	161	165	161	162	268,000	405
2004-04-20	162	165	161	163	380,000	407.50
2004-04-19	167	167	162	162	399,000	405
2004-04-16	168	170	164	167	506,000	417.50
2004-04-15	174	175	165	165	1,287,000	412.50
2004-04-14	167	175	165	171	2,964,000	427.50
2004-04-13	165	168	163	168	1,290,000	420
2004-04-12	158	162	158	161	373,000	402.50
2004-04-09	161	162	156	157	655,000	392.50
2004-04-08	160	162	158	161	907,000	402.50
2004-04-07	155	162	155	160	1,479,000	400
2004-04-06	157	158	155	155	366,000	387.50
2004-04-05	158	159	156	156	434,000	390
2004-04-02	157	158	155	157	394,000	392.50
2004-04-01	157	160	157	158	804,000	395
2004-03-31	153	157	152	156	631,000	390
2004-03-30	161	161	155	155	971,000	387.50
2004-03-29	165	166	160	161	942,000	402.50
2004-03-26	169	170	165	168	1,327,000	420
2004-03-25	176	177	174	174	2,303,000	435
2004-03-24	174	175	173	175	1,088,000	437.50
2004-03-23	172	173	170	172	923,000	430
2004-03-22	174	175	172	172	945,000	430
2004-03-19	170	174	169	172	1,131,000	430
2004-03-18	178	180	171	171	2,075,000	427.50
2004-03-17	169	174	168	173	3,180,000	432.50
2004-03-16	167	168	164	165	1,707,000	412.50
2004-03-15	160	166	160	166	2,523,000	415
2004-03-12	158	160	157	159	826,000	397.50
2004-03-11	159	160	157	159	889,000	397.50
2004-03-10	159	162	159	161	1,695,000	402.50
2004-03-09	159	160	158	159	1,605,000	397.50
2004-03-08	156	161	156	158	1,895,000	395
2004-03-05	157	157	154	156	554,000	390
2004-03-04	156	158	154	157	1,116,000	392.50
2004-03-03	151	156	151	156	1,159,000	390
2004-03-02	151	152	149	150	505,000	375
2004-03-01	153	153	149	150	1,235,000	375
2004-02-27	147	152	147	151	1,675,000	377.50
2004-02-26	147	147	146	147	185,000	367.50
2004-02-25	146	147	145	145	193,000	362.50
2004-02-24	147	147	145	145	356,000	362.50
2004-02-23	147	147	145	145	195,000	362.50
2004-02-20	146	147	145	146	207,000	365
2004-02-19	144	146	143	145	403,000	362.50
2004-02-18	146	147	144	144	264,000	360
2004-02-17	146	147	145	145	208,000	362.50
2004-02-16	145	147	144	145	387,000	362.50
2004-02-13	144	144	143	143	85,000	357.50
2004-02-12	142	144	142	142	423,000	355
2004-02-10	142	143	141	142	176,000	355
2004-02-09	142	144	142	142	265,000	355
2004-02-06	142	143	141	142	132,000	355
2004-02-05	142	143	141	142	245,000	355
2004-02-04	144	144	142	142	235,000	355
2004-02-03	144	145	142	143	289,000	357.50
2004-02-02	144	145	143	143	211,000	357.50
2004-01-30	145	145	143	145	230,000	362.50
2004-01-29	146	146	144	144	727,000	360
2004-01-28	146	148	145	146	463,000	365
2004-01-27	145	148	145	146	907,000	365
2004-01-26	146	146	144	144	499,000	360
2004-01-23	146	147	144	145	718,000	362.50
2004-01-22	144	148	143	147	1,785,000	367.50
2004-01-21	144	144	141	142	565,000	355
2004-01-20	144	145	142	144	808,000	360
2004-01-19	143	146	143	145	1,214,000	362.50
2004-01-16	141	143	140	143	833,000	357.50
2004-01-15	140	145	139	141	1,838,000	352.50
2004-01-14	141	141	138	139	498,000	347.50
2004-01-13	139	141	138	140	1,039,000	350
2004-01-09	139	140	137	137	451,000	342.50
2004-01-08	137	139	136	138	693,000	345
2004-01-07	136	139	136	137	276,000	342.50
2004-01-06	137	139	136	136	489,000	340
2004-01-05	135	137	135	137	157,000	342.50

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