1885 東亜建設工業(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 255 | 256 | 253 | 253 | 538,000 | 632.50 |
| 2005-12-29 | 253 | 259 | 252 | 255 | 1,560,000 | 637.50 |
| 2005-12-28 | 246 | 249 | 245 | 248 | 440,000 | 620 |
| 2005-12-27 | 250 | 250 | 244 | 244 | 792,000 | 610 |
| 2005-12-26 | 252 | 253 | 248 | 249 | 862,000 | 622.50 |
| 2005-12-22 | 257 | 258 | 250 | 251 | 1,508,000 | 627.50 |
| 2005-12-21 | 248 | 257 | 248 | 254 | 2,281,000 | 635 |
| 2005-12-20 | 248 | 250 | 245 | 248 | 895,000 | 620 |
| 2005-12-19 | 252 | 253 | 244 | 248 | 762,000 | 620 |
| 2005-12-16 | 249 | 254 | 249 | 253 | 811,000 | 632.50 |
| 2005-12-15 | 251 | 258 | 249 | 251 | 884,000 | 627.50 |
| 2005-12-14 | 260 | 260 | 254 | 254 | 1,141,000 | 635 |
| 2005-12-13 | 260 | 260 | 256 | 259 | 809,000 | 647.50 |
| 2005-12-12 | 253 | 262 | 252 | 261 | 1,455,000 | 652.50 |
| 2005-12-09 | 250 | 257 | 248 | 252 | 1,062,000 | 630 |
| 2005-12-08 | 251 | 254 | 245 | 252 | 1,413,000 | 630 |
| 2005-12-07 | 256 | 258 | 251 | 253 | 769,000 | 632.50 |
| 2005-12-06 | 261 | 262 | 255 | 256 | 1,455,000 | 640 |
| 2005-12-05 | 265 | 268 | 262 | 264 | 1,258,000 | 660 |
| 2005-12-02 | 269 | 269 | 261 | 265 | 5,374,000 | 662.50 |
| 2005-12-01 | 245 | 266 | 244 | 260 | 7,804,000 | 650 |
| 2005-11-30 | 248 | 249 | 245 | 247 | 1,243,000 | 617.50 |
| 2005-11-29 | 233 | 251 | 233 | 246 | 3,542,000 | 615 |
| 2005-11-28 | 239 | 239 | 226 | 233 | 1,488,000 | 582.50 |
| 2005-11-25 | 234 | 241 | 229 | 241 | 1,405,000 | 602.50 |
| 2005-11-24 | 249 | 250 | 235 | 237 | 2,223,000 | 592.50 |
| 2005-11-22 | 247 | 249 | 240 | 244 | 1,885,000 | 610 |
| 2005-11-21 | 256 | 256 | 248 | 250 | 1,707,000 | 625 |
| 2005-11-18 | 256 | 259 | 254 | 255 | 2,432,000 | 637.50 |
| 2005-11-17 | 254 | 257 | 249 | 255 | 2,213,000 | 637.50 |
| 2005-11-16 | 243 | 259 | 243 | 254 | 2,734,000 | 635 |
| 2005-11-15 | 252 | 254 | 244 | 246 | 2,918,000 | 615 |
| 2005-11-14 | 264 | 265 | 253 | 256 | 2,755,000 | 640 |
| 2005-11-11 | 262 | 266 | 261 | 263 | 3,256,000 | 657.50 |
| 2005-11-10 | 265 | 269 | 260 | 263 | 2,239,000 | 657.50 |
| 2005-11-09 | 264 | 272 | 261 | 266 | 2,300,000 | 665 |
| 2005-11-08 | 275 | 277 | 265 | 266 | 4,367,000 | 665 |
| 2005-11-07 | 263 | 283 | 256 | 271 | 8,209,000 | 677.50 |
| 2005-11-04 | 271 | 274 | 263 | 264 | 6,520,000 | 660 |
| 2005-11-02 | 270 | 280 | 263 | 267 | 12,258,000 | 667.50 |
| 2005-11-01 | 251 | 267 | 250 | 264 | 9,166,000 | 660 |
| 2005-10-31 | 240 | 247 | 238 | 242 | 9,601,000 | 605 |
| 2005-10-28 | 231 | 238 | 229 | 234 | 6,567,000 | 585 |
| 2005-10-27 | 223 | 234 | 221 | 232 | 7,050,000 | 580 |
| 2005-10-26 | 213 | 224 | 213 | 223 | 2,777,000 | 557.50 |
| 2005-10-25 | 215 | 217 | 214 | 214 | 466,000 | 535 |
| 2005-10-24 | 213 | 215 | 212 | 215 | 429,000 | 537.50 |
| 2005-10-21 | 213 | 213 | 209 | 211 | 919,000 | 527.50 |
| 2005-10-20 | 215 | 216 | 213 | 214 | 545,000 | 535 |
| 2005-10-19 | 218 | 218 | 212 | 215 | 1,050,000 | 537.50 |
| 2005-10-18 | 220 | 221 | 218 | 218 | 814,000 | 545 |
| 2005-10-17 | 220 | 221 | 217 | 219 | 821,000 | 547.50 |
| 2005-10-14 | 219 | 220 | 216 | 218 | 908,000 | 545 |
| 2005-10-13 | 218 | 219 | 215 | 218 | 534,000 | 545 |
| 2005-10-12 | 220 | 221 | 217 | 219 | 834,000 | 547.50 |
| 2005-10-11 | 214 | 222 | 213 | 221 | 1,432,000 | 552.50 |
| 2005-10-07 | 211 | 215 | 210 | 212 | 872,000 | 530 |
| 2005-10-06 | 216 | 216 | 211 | 212 | 1,688,000 | 530 |
| 2005-10-05 | 222 | 222 | 217 | 219 | 1,410,000 | 547.50 |
| 2005-10-04 | 223 | 223 | 220 | 222 | 984,000 | 555 |
| 2005-10-03 | 223 | 224 | 220 | 224 | 1,262,000 | 560 |
| 2005-09-30 | 224 | 228 | 221 | 223 | 2,106,000 | 557.50 |
| 2005-09-29 | 225 | 226 | 221 | 223 | 774,000 | 557.50 |
| 2005-09-28 | 221 | 227 | 219 | 223 | 1,530,000 | 557.50 |
| 2005-09-27 | 228 | 228 | 220 | 221 | 1,183,000 | 552.50 |
| 2005-09-26 | 226 | 227 | 223 | 226 | 1,049,000 | 565 |
| 2005-09-22 | 222 | 227 | 222 | 224 | 4,153,000 | 560 |
| 2005-09-21 | 232 | 232 | 222 | 223 | 2,703,000 | 557.50 |
| 2005-09-20 | 231 | 236 | 226 | 231 | 4,651,000 | 577.50 |
| 2005-09-16 | 223 | 229 | 220 | 226 | 3,926,000 | 565 |
| 2005-09-15 | 220 | 224 | 219 | 224 | 1,410,000 | 560 |
| 2005-09-14 | 220 | 223 | 219 | 220 | 1,126,000 | 550 |
| 2005-09-13 | 220 | 223 | 217 | 222 | 1,125,000 | 555 |
| 2005-09-12 | 218 | 219 | 216 | 218 | 962,000 | 545 |
| 2005-09-09 | 214 | 216 | 213 | 216 | 705,000 | 540 |
| 2005-09-08 | 215 | 216 | 210 | 214 | 1,064,000 | 535 |
| 2005-09-07 | 217 | 217 | 214 | 214 | 439,000 | 535 |
| 2005-09-06 | 218 | 221 | 215 | 215 | 2,109,000 | 537.50 |
| 2005-09-05 | 215 | 217 | 213 | 215 | 1,406,000 | 537.50 |
| 2005-09-02 | 210 | 213 | 210 | 212 | 1,503,000 | 530 |
| 2005-09-01 | 211 | 212 | 207 | 209 | 774,000 | 522.50 |
| 2005-08-31 | 213 | 213 | 212 | 212 | 458,000 | 530 |
| 2005-08-30 | 212 | 213 | 211 | 213 | 471,000 | 532.50 |
| 2005-08-29 | 215 | 216 | 211 | 212 | 282,000 | 530 |
| 2005-08-26 | 215 | 216 | 213 | 215 | 440,000 | 537.50 |
| 2005-08-25 | 216 | 218 | 215 | 215 | 518,000 | 537.50 |
| 2005-08-24 | 220 | 220 | 216 | 218 | 428,000 | 545 |
| 2005-08-23 | 221 | 222 | 218 | 219 | 683,000 | 547.50 |
| 2005-08-22 | 219 | 220 | 217 | 219 | 583,000 | 547.50 |
| 2005-08-19 | 220 | 220 | 218 | 219 | 441,000 | 547.50 |
| 2005-08-18 | 225 | 226 | 219 | 220 | 844,000 | 550 |
| 2005-08-17 | 225 | 226 | 220 | 223 | 1,482,000 | 557.50 |
| 2005-08-16 | 219 | 233 | 218 | 228 | 5,064,000 | 570 |
| 2005-08-15 | 218 | 219 | 216 | 218 | 311,000 | 545 |
| 2005-08-12 | 219 | 220 | 217 | 219 | 500,000 | 547.50 |
| 2005-08-11 | 219 | 221 | 216 | 220 | 781,000 | 550 |
| 2005-08-10 | 212 | 221 | 212 | 220 | 694,000 | 550 |
| 2005-08-09 | 204 | 213 | 204 | 210 | 544,000 | 525 |
| 2005-08-08 | 199 | 205 | 198 | 204 | 546,000 | 510 |
| 2005-08-05 | 207 | 209 | 204 | 204 | 339,000 | 510 |
| 2005-08-04 | 213 | 213 | 208 | 208 | 507,000 | 520 |
| 2005-08-03 | 214 | 215 | 212 | 213 | 459,000 | 532.50 |
| 2005-08-02 | 220 | 220 | 213 | 213 | 670,000 | 532.50 |
| 2005-08-01 | 220 | 221 | 219 | 219 | 326,000 | 547.50 |
| 2005-07-29 | 220 | 222 | 219 | 219 | 435,000 | 547.50 |
| 2005-07-28 | 217 | 220 | 217 | 220 | 580,000 | 550 |
| 2005-07-27 | 219 | 219 | 217 | 218 | 436,000 | 545 |
| 2005-07-26 | 219 | 222 | 219 | 219 | 387,000 | 547.50 |
| 2005-07-25 | 218 | 221 | 218 | 220 | 542,000 | 550 |
| 2005-07-22 | 220 | 221 | 217 | 217 | 562,000 | 542.50 |
| 2005-07-21 | 222 | 223 | 221 | 221 | 535,000 | 552.50 |
| 2005-07-20 | 222 | 222 | 219 | 220 | 565,000 | 550 |
| 2005-07-19 | 218 | 221 | 218 | 221 | 397,000 | 552.50 |
| 2005-07-15 | 218 | 219 | 217 | 218 | 379,000 | 545 |
| 2005-07-14 | 218 | 219 | 217 | 218 | 328,000 | 545 |
| 2005-07-13 | 220 | 220 | 218 | 219 | 195,000 | 547.50 |
| 2005-07-12 | 222 | 222 | 219 | 219 | 229,000 | 547.50 |
| 2005-07-11 | 220 | 222 | 219 | 221 | 622,000 | 552.50 |
| 2005-07-08 | 222 | 225 | 219 | 219 | 707,000 | 547.50 |
| 2005-07-07 | 223 | 224 | 220 | 224 | 373,000 | 560 |
| 2005-07-06 | 227 | 227 | 223 | 223 | 593,000 | 557.50 |
| 2005-07-05 | 226 | 233 | 223 | 226 | 3,610,000 | 565 |
| 2005-07-04 | 223 | 225 | 222 | 225 | 610,000 | 562.50 |
| 2005-07-01 | 225 | 225 | 222 | 222 | 599,000 | 555 |
| 2005-06-30 | 225 | 225 | 223 | 225 | 618,000 | 562.50 |
| 2005-06-29 | 223 | 227 | 222 | 225 | 1,010,000 | 562.50 |
| 2005-06-28 | 221 | 223 | 219 | 222 | 446,000 | 555 |
| 2005-06-27 | 224 | 224 | 221 | 223 | 454,000 | 557.50 |
| 2005-06-24 | 218 | 224 | 217 | 224 | 935,000 | 560 |
| 2005-06-23 | 227 | 227 | 221 | 223 | 1,280,000 | 557.50 |
| 2005-06-22 | 222 | 225 | 218 | 225 | 1,646,000 | 562.50 |
| 2005-06-21 | 222 | 229 | 220 | 220 | 4,790,000 | 550 |
| 2005-06-20 | 214 | 222 | 214 | 218 | 2,097,000 | 545 |
| 2005-06-17 | 208 | 211 | 207 | 210 | 501,000 | 525 |
| 2005-06-16 | 207 | 209 | 207 | 208 | 393,000 | 520 |
| 2005-06-15 | 209 | 211 | 207 | 209 | 813,000 | 522.50 |
| 2005-06-14 | 212 | 213 | 208 | 209 | 751,000 | 522.50 |
| 2005-06-13 | 215 | 217 | 212 | 213 | 367,000 | 532.50 |
| 2005-06-10 | 212 | 216 | 211 | 214 | 656,000 | 535 |
| 2005-06-09 | 213 | 215 | 210 | 211 | 653,000 | 527.50 |
| 2005-06-08 | 216 | 216 | 211 | 212 | 1,535,000 | 530 |
| 2005-06-07 | 217 | 227 | 216 | 218 | 3,596,000 | 545 |
| 2005-06-06 | 209 | 212 | 206 | 212 | 906,000 | 530 |
| 2005-06-03 | 211 | 213 | 206 | 211 | 981,000 | 527.50 |
| 2005-06-02 | 210 | 211 | 205 | 211 | 1,111,000 | 527.50 |
| 2005-06-01 | 204 | 212 | 202 | 209 | 1,094,000 | 522.50 |
| 2005-05-31 | 197 | 206 | 197 | 205 | 717,000 | 512.50 |
| 2005-05-30 | 199 | 199 | 195 | 198 | 600,000 | 495 |
| 2005-05-27 | 200 | 202 | 196 | 198 | 436,000 | 495 |
| 2005-05-26 | 198 | 201 | 197 | 200 | 471,000 | 500 |
| 2005-05-25 | 210 | 211 | 199 | 200 | 704,000 | 500 |
| 2005-05-24 | 215 | 215 | 209 | 209 | 1,037,000 | 522.50 |
| 2005-05-23 | 208 | 209 | 207 | 208 | 531,000 | 520 |
| 2005-05-20 | 212 | 213 | 208 | 210 | 982,000 | 525 |
| 2005-05-19 | 209 | 214 | 209 | 211 | 824,000 | 527.50 |
| 2005-05-18 | 203 | 208 | 197 | 205 | 1,642,000 | 512.50 |
| 2005-05-17 | 213 | 213 | 198 | 199 | 1,939,000 | 497.50 |
| 2005-05-16 | 217 | 218 | 211 | 212 | 1,023,000 | 530 |
| 2005-05-13 | 229 | 229 | 217 | 218 | 1,873,000 | 545 |
| 2005-05-12 | 226 | 229 | 225 | 228 | 719,000 | 570 |
| 2005-05-11 | 228 | 228 | 224 | 227 | 964,000 | 567.50 |
| 2005-05-10 | 233 | 233 | 230 | 230 | 892,000 | 575 |
| 2005-05-09 | 236 | 239 | 234 | 235 | 1,034,000 | 587.50 |
| 2005-05-06 | 234 | 235 | 231 | 233 | 444,000 | 582.50 |
| 2005-05-02 | 230 | 233 | 230 | 231 | 275,000 | 577.50 |
| 2005-04-28 | 233 | 234 | 229 | 232 | 513,000 | 580 |
| 2005-04-27 | 243 | 243 | 228 | 234 | 1,827,000 | 585 |
| 2005-04-26 | 243 | 247 | 240 | 242 | 732,000 | 605 |
| 2005-04-25 | 237 | 239 | 234 | 238 | 758,000 | 595 |
| 2005-04-22 | 244 | 244 | 234 | 236 | 870,000 | 590 |
| 2005-04-21 | 237 | 240 | 232 | 238 | 2,587,000 | 595 |
| 2005-04-20 | 240 | 251 | 240 | 247 | 1,808,000 | 617.50 |
| 2005-04-19 | 238 | 240 | 233 | 236 | 1,364,000 | 590 |
| 2005-04-18 | 246 | 246 | 229 | 230 | 2,258,000 | 575 |
| 2005-04-15 | 253 | 256 | 250 | 251 | 1,749,000 | 627.50 |
| 2005-04-14 | 250 | 259 | 246 | 258 | 3,078,000 | 645 |
| 2005-04-13 | 259 | 260 | 250 | 252 | 3,076,000 | 630 |
| 2005-04-12 | 266 | 270 | 259 | 262 | 1,474,000 | 655 |
| 2005-04-11 | 272 | 273 | 266 | 268 | 951,000 | 670 |
| 2005-04-08 | 274 | 275 | 271 | 273 | 898,000 | 682.50 |
| 2005-04-07 | 282 | 284 | 270 | 273 | 1,535,000 | 682.50 |
| 2005-04-06 | 278 | 280 | 269 | 280 | 2,174,000 | 700 |
| 2005-04-05 | 276 | 281 | 273 | 275 | 1,904,000 | 687.50 |
| 2005-04-04 | 284 | 284 | 275 | 277 | 1,620,000 | 692.50 |
| 2005-04-01 | 286 | 288 | 281 | 284 | 1,682,000 | 710 |
| 2005-03-31 | 284 | 289 | 277 | 282 | 3,511,000 | 705 |
| 2005-03-30 | 303 | 304 | 279 | 285 | 5,541,000 | 712.50 |
| 2005-03-29 | 305 | 324 | 293 | 301 | 24,802,000 | 752.50 |
| 2005-03-28 | 294 | 303 | 286 | 295 | 4,994,000 | 737.50 |
| 2005-03-25 | 313 | 314 | 289 | 297 | 12,848,000 | 742.50 |
| 2005-03-24 | 329 | 335 | 317 | 317 | 6,787,000 | 792.50 |
| 2005-03-23 | 335 | 340 | 327 | 337 | 8,235,000 | 842.50 |
| 2005-03-22 | 355 | 358 | 337 | 343 | 28,816,000 | 857.50 |
| 2005-03-18 | 295 | 360 | 295 | 345 | 69,239,000 | 862.50 |
| 2005-03-17 | 269 | 286 | 269 | 285 | 4,590,000 | 712.50 |
| 2005-03-16 | 268 | 269 | 263 | 267 | 827,000 | 667.50 |
| 2005-03-15 | 275 | 276 | 266 | 267 | 2,224,000 | 667.50 |
| 2005-03-14 | 262 | 272 | 261 | 271 | 2,252,000 | 677.50 |
| 2005-03-11 | 255 | 265 | 255 | 261 | 2,500,000 | 652.50 |
| 2005-03-10 | 252 | 257 | 252 | 254 | 844,000 | 635 |
| 2005-03-09 | 256 | 258 | 253 | 256 | 956,000 | 640 |
| 2005-03-08 | 261 | 261 | 256 | 257 | 1,543,000 | 642.50 |
| 2005-03-07 | 258 | 264 | 255 | 259 | 2,174,000 | 647.50 |
| 2005-03-04 | 259 | 260 | 255 | 256 | 1,668,000 | 640 |
| 2005-03-03 | 249 | 258 | 249 | 255 | 2,970,000 | 637.50 |
| 2005-03-02 | 250 | 250 | 244 | 246 | 1,043,000 | 615 |
| 2005-03-01 | 239 | 249 | 232 | 249 | 1,612,000 | 622.50 |
| 2005-02-28 | 242 | 250 | 240 | 241 | 1,966,000 | 602.50 |
| 2005-02-25 | 232 | 241 | 227 | 241 | 2,813,000 | 602.50 |
| 2005-02-24 | 227 | 232 | 227 | 231 | 3,509,000 | 577.50 |
| 2005-02-23 | 216 | 230 | 216 | 227 | 6,960,000 | 567.50 |
| 2005-02-22 | 216 | 219 | 216 | 216 | 775,000 | 540 |
| 2005-02-21 | 215 | 220 | 214 | 218 | 1,247,000 | 545 |
| 2005-02-18 | 209 | 215 | 209 | 214 | 948,000 | 535 |
| 2005-02-17 | 209 | 212 | 207 | 212 | 796,000 | 530 |
| 2005-02-16 | 210 | 210 | 202 | 209 | 1,903,000 | 522.50 |
| 2005-02-15 | 220 | 220 | 215 | 215 | 1,162,000 | 537.50 |
| 2005-02-14 | 222 | 225 | 219 | 222 | 1,624,000 | 555 |
| 2005-02-10 | 218 | 223 | 216 | 223 | 1,400,000 | 557.50 |
| 2005-02-09 | 220 | 220 | 217 | 218 | 773,000 | 545 |
| 2005-02-08 | 217 | 223 | 216 | 220 | 1,144,000 | 550 |
| 2005-02-07 | 219 | 220 | 217 | 218 | 687,000 | 545 |
| 2005-02-04 | 221 | 221 | 216 | 219 | 1,483,000 | 547.50 |
| 2005-02-03 | 212 | 221 | 209 | 221 | 3,005,000 | 552.50 |
| 2005-02-02 | 211 | 211 | 208 | 211 | 619,000 | 527.50 |
| 2005-02-01 | 211 | 211 | 208 | 209 | 576,000 | 522.50 |
| 2005-01-31 | 213 | 214 | 211 | 212 | 951,000 | 530 |
| 2005-01-28 | 209 | 212 | 208 | 211 | 1,223,000 | 527.50 |
| 2005-01-27 | 205 | 213 | 204 | 208 | 1,854,000 | 520 |
| 2005-01-26 | 204 | 205 | 203 | 204 | 403,000 | 510 |
| 2005-01-25 | 204 | 205 | 203 | 204 | 587,000 | 510 |
| 2005-01-24 | 199 | 205 | 198 | 204 | 996,000 | 510 |
| 2005-01-21 | 200 | 202 | 199 | 199 | 493,000 | 497.50 |
| 2005-01-20 | 200 | 203 | 198 | 202 | 701,000 | 505 |
| 2005-01-19 | 201 | 203 | 199 | 201 | 475,000 | 502.50 |
| 2005-01-18 | 204 | 205 | 201 | 201 | 685,000 | 502.50 |
| 2005-01-17 | 207 | 207 | 203 | 205 | 483,000 | 512.50 |
| 2005-01-14 | 199 | 206 | 198 | 206 | 802,000 | 515 |
| 2005-01-13 | 208 | 208 | 201 | 202 | 1,244,000 | 505 |
| 2005-01-12 | 209 | 209 | 206 | 207 | 673,000 | 517.50 |
| 2005-01-11 | 210 | 210 | 206 | 210 | 1,130,000 | 525 |
| 2005-01-07 | 212 | 213 | 206 | 208 | 2,570,000 | 520 |
| 2005-01-06 | 197 | 222 | 197 | 210 | 9,572,000 | 525 |
| 2005-01-05 | 198 | 202 | 194 | 195 | 2,575,000 | 487.50 |
| 2005-01-04 | 198 | 199 | 193 | 194 | 779,000 | 485 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株