1885 東亜建設工業(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 110 | 111 | 110 | 111 | 207,000 | 277.50 |
| 2006-12-28 | 111 | 112 | 110 | 110 | 300,000 | 275 |
| 2006-12-27 | 113 | 113 | 110 | 112 | 549,000 | 280 |
| 2006-12-26 | 107 | 112 | 107 | 112 | 1,228,000 | 280 |
| 2006-12-25 | 113 | 113 | 107 | 107 | 903,000 | 267.50 |
| 2006-12-22 | 114 | 115 | 110 | 113 | 644,000 | 282.50 |
| 2006-12-21 | 117 | 118 | 113 | 114 | 1,062,000 | 285 |
| 2006-12-20 | 119 | 119 | 117 | 117 | 742,000 | 292.50 |
| 2006-12-19 | 121 | 121 | 118 | 118 | 358,000 | 295 |
| 2006-12-18 | 125 | 125 | 120 | 122 | 307,000 | 305 |
| 2006-12-15 | 123 | 125 | 122 | 123 | 391,000 | 307.50 |
| 2006-12-14 | 123 | 124 | 122 | 123 | 278,000 | 307.50 |
| 2006-12-13 | 125 | 125 | 123 | 124 | 307,000 | 310 |
| 2006-12-12 | 128 | 128 | 126 | 126 | 265,000 | 315 |
| 2006-12-11 | 129 | 129 | 126 | 127 | 331,000 | 317.50 |
| 2006-12-08 | 128 | 128 | 126 | 127 | 502,000 | 317.50 |
| 2006-12-07 | 127 | 128 | 126 | 128 | 437,000 | 320 |
| 2006-12-06 | 125 | 127 | 124 | 125 | 587,000 | 312.50 |
| 2006-12-05 | 124 | 126 | 123 | 124 | 563,000 | 310 |
| 2006-12-04 | 123 | 125 | 122 | 124 | 382,000 | 310 |
| 2006-12-01 | 124 | 126 | 124 | 125 | 393,000 | 312.50 |
| 2006-11-30 | 124 | 128 | 121 | 128 | 857,000 | 320 |
| 2006-11-29 | 121 | 126 | 120 | 125 | 786,000 | 312.50 |
| 2006-11-28 | 115 | 120 | 115 | 120 | 444,000 | 300 |
| 2006-11-27 | 112 | 119 | 112 | 118 | 741,000 | 295 |
| 2006-11-24 | 114 | 117 | 113 | 116 | 451,000 | 290 |
| 2006-11-22 | 112 | 118 | 107 | 118 | 1,056,000 | 295 |
| 2006-11-21 | 112 | 116 | 112 | 113 | 802,000 | 282.50 |
| 2006-11-20 | 122 | 122 | 112 | 112 | 908,000 | 280 |
| 2006-11-17 | 124 | 127 | 118 | 121 | 709,000 | 302.50 |
| 2006-11-16 | 127 | 130 | 126 | 127 | 515,000 | 317.50 |
| 2006-11-15 | 129 | 129 | 124 | 126 | 809,000 | 315 |
| 2006-11-14 | 121 | 132 | 120 | 129 | 1,228,000 | 322.50 |
| 2006-11-13 | 122 | 123 | 120 | 120 | 463,000 | 300 |
| 2006-11-10 | 122 | 125 | 122 | 122 | 895,000 | 305 |
| 2006-11-09 | 125 | 127 | 123 | 126 | 606,000 | 315 |
| 2006-11-08 | 131 | 133 | 123 | 123 | 642,000 | 307.50 |
| 2006-11-07 | 134 | 134 | 130 | 130 | 247,000 | 325 |
| 2006-11-06 | 133 | 134 | 132 | 134 | 160,000 | 335 |
| 2006-11-02 | 133 | 134 | 132 | 133 | 236,000 | 332.50 |
| 2006-11-01 | 133 | 135 | 132 | 134 | 185,000 | 335 |
| 2006-10-31 | 135 | 136 | 134 | 135 | 259,000 | 337.50 |
| 2006-10-30 | 136 | 136 | 133 | 134 | 358,000 | 335 |
| 2006-10-27 | 139 | 140 | 137 | 138 | 372,000 | 345 |
| 2006-10-26 | 140 | 140 | 138 | 139 | 237,000 | 347.50 |
| 2006-10-25 | 143 | 143 | 139 | 140 | 360,000 | 350 |
| 2006-10-24 | 143 | 144 | 141 | 141 | 510,000 | 352.50 |
| 2006-10-23 | 142 | 144 | 140 | 143 | 320,000 | 357.50 |
| 2006-10-20 | 140 | 143 | 139 | 142 | 963,000 | 355 |
| 2006-10-19 | 136 | 138 | 135 | 138 | 367,000 | 345 |
| 2006-10-18 | 136 | 137 | 134 | 137 | 224,000 | 342.50 |
| 2006-10-17 | 136 | 137 | 135 | 135 | 384,000 | 337.50 |
| 2006-10-16 | 133 | 138 | 132 | 138 | 655,000 | 345 |
| 2006-10-13 | 130 | 133 | 128 | 133 | 494,000 | 332.50 |
| 2006-10-12 | 127 | 130 | 127 | 128 | 274,000 | 320 |
| 2006-10-11 | 133 | 136 | 127 | 127 | 623,000 | 317.50 |
| 2006-10-10 | 134 | 135 | 133 | 133 | 177,000 | 332.50 |
| 2006-10-06 | 137 | 137 | 134 | 134 | 292,000 | 335 |
| 2006-10-05 | 136 | 136 | 135 | 136 | 277,000 | 340 |
| 2006-10-04 | 138 | 139 | 135 | 135 | 250,000 | 337.50 |
| 2006-10-03 | 139 | 140 | 138 | 138 | 198,000 | 345 |
| 2006-10-02 | 140 | 142 | 138 | 139 | 509,000 | 347.50 |
| 2006-09-29 | 138 | 139 | 136 | 139 | 312,000 | 347.50 |
| 2006-09-28 | 138 | 138 | 135 | 138 | 308,000 | 345 |
| 2006-09-27 | 138 | 139 | 137 | 139 | 292,000 | 347.50 |
| 2006-09-26 | 138 | 139 | 135 | 135 | 274,000 | 337.50 |
| 2006-09-25 | 138 | 138 | 133 | 138 | 266,000 | 345 |
| 2006-09-22 | 136 | 138 | 132 | 134 | 700,000 | 335 |
| 2006-09-21 | 138 | 138 | 136 | 137 | 198,000 | 342.50 |
| 2006-09-20 | 138 | 138 | 135 | 136 | 480,000 | 340 |
| 2006-09-19 | 138 | 140 | 135 | 137 | 709,000 | 342.50 |
| 2006-09-15 | 140 | 141 | 138 | 138 | 297,000 | 345 |
| 2006-09-14 | 140 | 141 | 138 | 139 | 469,000 | 347.50 |
| 2006-09-13 | 145 | 146 | 137 | 137 | 674,000 | 342.50 |
| 2006-09-12 | 148 | 151 | 142 | 143 | 1,309,000 | 357.50 |
| 2006-09-11 | 153 | 153 | 149 | 149 | 851,000 | 372.50 |
| 2006-09-08 | 152 | 153 | 147 | 153 | 3,322,000 | 382.50 |
| 2006-09-07 | 143 | 156 | 143 | 154 | 11,091,000 | 385 |
| 2006-09-06 | 143 | 147 | 140 | 140 | 537,000 | 350 |
| 2006-09-05 | 143 | 144 | 141 | 143 | 212,000 | 357.50 |
| 2006-09-04 | 142 | 143 | 140 | 142 | 258,000 | 355 |
| 2006-09-01 | 142 | 142 | 140 | 140 | 194,000 | 350 |
| 2006-08-31 | 141 | 143 | 140 | 142 | 338,000 | 355 |
| 2006-08-30 | 140 | 143 | 138 | 141 | 474,000 | 352.50 |
| 2006-08-29 | 139 | 141 | 138 | 140 | 418,000 | 350 |
| 2006-08-28 | 143 | 143 | 137 | 137 | 646,000 | 342.50 |
| 2006-08-25 | 146 | 146 | 140 | 142 | 411,000 | 355 |
| 2006-08-24 | 148 | 148 | 144 | 145 | 458,000 | 362.50 |
| 2006-08-23 | 149 | 149 | 146 | 148 | 567,000 | 370 |
| 2006-08-22 | 146 | 149 | 145 | 149 | 547,000 | 372.50 |
| 2006-08-21 | 147 | 148 | 144 | 145 | 385,000 | 362.50 |
| 2006-08-18 | 148 | 150 | 146 | 147 | 545,000 | 367.50 |
| 2006-08-17 | 153 | 153 | 147 | 147 | 746,000 | 367.50 |
| 2006-08-16 | 148 | 151 | 147 | 151 | 584,000 | 377.50 |
| 2006-08-15 | 149 | 149 | 145 | 146 | 449,000 | 365 |
| 2006-08-14 | 144 | 148 | 142 | 148 | 471,000 | 370 |
| 2006-08-11 | 144 | 145 | 142 | 144 | 225,000 | 360 |
| 2006-08-10 | 140 | 144 | 140 | 143 | 254,000 | 357.50 |
| 2006-08-09 | 141 | 141 | 138 | 141 | 152,000 | 352.50 |
| 2006-08-08 | 138 | 140 | 137 | 139 | 201,000 | 347.50 |
| 2006-08-07 | 143 | 144 | 138 | 138 | 439,000 | 345 |
| 2006-08-04 | 144 | 145 | 141 | 144 | 246,000 | 360 |
| 2006-08-03 | 146 | 147 | 143 | 143 | 256,000 | 357.50 |
| 2006-08-02 | 141 | 145 | 140 | 145 | 269,000 | 362.50 |
| 2006-08-01 | 141 | 144 | 140 | 141 | 328,000 | 352.50 |
| 2006-07-31 | 140 | 145 | 140 | 144 | 460,000 | 360 |
| 2006-07-28 | 140 | 140 | 137 | 139 | 472,000 | 347.50 |
| 2006-07-27 | 135 | 142 | 135 | 141 | 616,000 | 352.50 |
| 2006-07-26 | 138 | 138 | 136 | 137 | 311,000 | 342.50 |
| 2006-07-25 | 141 | 142 | 138 | 139 | 487,000 | 347.50 |
| 2006-07-24 | 138 | 141 | 137 | 141 | 277,000 | 352.50 |
| 2006-07-21 | 146 | 146 | 140 | 140 | 412,000 | 350 |
| 2006-07-20 | 141 | 147 | 140 | 147 | 732,000 | 367.50 |
| 2006-07-19 | 135 | 137 | 135 | 136 | 775,000 | 340 |
| 2006-07-18 | 141 | 143 | 135 | 136 | 905,000 | 340 |
| 2006-07-14 | 146 | 147 | 142 | 143 | 873,000 | 357.50 |
| 2006-07-13 | 147 | 150 | 145 | 149 | 550,000 | 372.50 |
| 2006-07-12 | 154 | 154 | 149 | 151 | 517,000 | 377.50 |
| 2006-07-11 | 156 | 156 | 151 | 155 | 607,000 | 387.50 |
| 2006-07-10 | 153 | 156 | 150 | 155 | 960,000 | 387.50 |
| 2006-07-07 | 163 | 166 | 152 | 155 | 2,459,000 | 387.50 |
| 2006-07-06 | 160 | 165 | 159 | 162 | 2,422,000 | 405 |
| 2006-07-05 | 158 | 162 | 157 | 160 | 1,581,000 | 400 |
| 2006-07-04 | 158 | 161 | 157 | 160 | 4,882,000 | 400 |
| 2006-07-03 | 149 | 163 | 149 | 161 | 15,519,000 | 402.50 |
| 2006-06-30 | 148 | 151 | 144 | 145 | 638,000 | 362.50 |
| 2006-06-29 | 147 | 147 | 144 | 146 | 299,000 | 365 |
| 2006-06-28 | 144 | 146 | 143 | 146 | 328,000 | 365 |
| 2006-06-27 | 145 | 147 | 145 | 146 | 417,000 | 365 |
| 2006-06-26 | 145 | 146 | 143 | 146 | 299,000 | 365 |
| 2006-06-23 | 147 | 147 | 143 | 146 | 249,000 | 365 |
| 2006-06-22 | 144 | 148 | 142 | 147 | 785,000 | 367.50 |
| 2006-06-21 | 145 | 145 | 140 | 141 | 402,000 | 352.50 |
| 2006-06-20 | 148 | 149 | 143 | 144 | 637,000 | 360 |
| 2006-06-19 | 147 | 149 | 145 | 147 | 827,000 | 367.50 |
| 2006-06-16 | 146 | 148 | 144 | 146 | 1,261,000 | 365 |
| 2006-06-15 | 140 | 143 | 137 | 140 | 815,000 | 350 |
| 2006-06-14 | 128 | 137 | 128 | 135 | 1,544,000 | 337.50 |
| 2006-06-13 | 138 | 140 | 130 | 132 | 1,241,000 | 330 |
| 2006-06-12 | 131 | 141 | 131 | 140 | 1,076,000 | 350 |
| 2006-06-09 | 132 | 137 | 125 | 134 | 2,509,000 | 335 |
| 2006-06-08 | 141 | 143 | 130 | 134 | 1,413,000 | 335 |
| 2006-06-07 | 147 | 154 | 145 | 145 | 1,185,000 | 362.50 |
| 2006-06-06 | 148 | 154 | 146 | 149 | 816,000 | 372.50 |
| 2006-06-05 | 152 | 154 | 147 | 150 | 1,686,000 | 375 |
| 2006-06-02 | 156 | 157 | 140 | 156 | 1,650,000 | 390 |
| 2006-06-01 | 161 | 164 | 156 | 158 | 958,000 | 395 |
| 2006-05-31 | 161 | 163 | 159 | 160 | 971,000 | 400 |
| 2006-05-30 | 172 | 173 | 170 | 171 | 351,000 | 427.50 |
| 2006-05-29 | 177 | 179 | 173 | 175 | 720,000 | 437.50 |
| 2006-05-26 | 172 | 175 | 172 | 175 | 467,000 | 437.50 |
| 2006-05-25 | 176 | 176 | 170 | 171 | 1,083,000 | 427.50 |
| 2006-05-24 | 179 | 179 | 171 | 173 | 2,364,000 | 432.50 |
| 2006-05-23 | 189 | 189 | 183 | 183 | 768,000 | 457.50 |
| 2006-05-22 | 190 | 192 | 188 | 189 | 540,000 | 472.50 |
| 2006-05-19 | 187 | 188 | 184 | 188 | 529,000 | 470 |
| 2006-05-18 | 186 | 187 | 182 | 187 | 669,000 | 467.50 |
| 2006-05-17 | 191 | 191 | 186 | 190 | 682,000 | 475 |
| 2006-05-16 | 197 | 199 | 188 | 188 | 1,305,000 | 470 |
| 2006-05-15 | 195 | 198 | 194 | 197 | 779,000 | 492.50 |
| 2006-05-12 | 196 | 200 | 195 | 198 | 1,727,000 | 495 |
| 2006-05-11 | 202 | 203 | 200 | 201 | 837,000 | 502.50 |
| 2006-05-10 | 207 | 207 | 203 | 203 | 511,000 | 507.50 |
| 2006-05-09 | 208 | 210 | 207 | 207 | 446,000 | 517.50 |
| 2006-05-08 | 209 | 210 | 208 | 209 | 832,000 | 522.50 |
| 2006-05-02 | 205 | 208 | 204 | 208 | 1,438,000 | 520 |
| 2006-05-01 | 210 | 211 | 207 | 207 | 670,000 | 517.50 |
| 2006-04-28 | 214 | 214 | 208 | 210 | 904,000 | 525 |
| 2006-04-27 | 214 | 215 | 213 | 213 | 346,000 | 532.50 |
| 2006-04-26 | 218 | 218 | 214 | 215 | 252,000 | 537.50 |
| 2006-04-25 | 214 | 217 | 213 | 216 | 540,000 | 540 |
| 2006-04-24 | 215 | 216 | 212 | 214 | 580,000 | 535 |
| 2006-04-21 | 218 | 220 | 216 | 218 | 383,000 | 545 |
| 2006-04-20 | 220 | 221 | 217 | 219 | 780,000 | 547.50 |
| 2006-04-19 | 223 | 224 | 219 | 219 | 655,000 | 547.50 |
| 2006-04-18 | 217 | 225 | 216 | 223 | 750,000 | 557.50 |
| 2006-04-17 | 230 | 231 | 217 | 218 | 1,868,000 | 545 |
| 2006-04-14 | 229 | 234 | 228 | 230 | 1,733,000 | 575 |
| 2006-04-13 | 227 | 231 | 224 | 229 | 1,813,000 | 572.50 |
| 2006-04-12 | 222 | 230 | 221 | 225 | 1,974,000 | 562.50 |
| 2006-04-11 | 224 | 224 | 221 | 222 | 360,000 | 555 |
| 2006-04-10 | 224 | 224 | 221 | 222 | 346,000 | 555 |
| 2006-04-07 | 224 | 225 | 222 | 224 | 280,000 | 560 |
| 2006-04-06 | 222 | 224 | 222 | 222 | 306,000 | 555 |
| 2006-04-05 | 225 | 226 | 220 | 221 | 757,000 | 552.50 |
| 2006-04-04 | 227 | 228 | 225 | 227 | 973,000 | 567.50 |
| 2006-04-03 | 222 | 228 | 221 | 227 | 1,155,000 | 567.50 |
| 2006-03-31 | 224 | 225 | 222 | 223 | 344,000 | 557.50 |
| 2006-03-30 | 225 | 226 | 223 | 224 | 804,000 | 560 |
| 2006-03-29 | 221 | 224 | 218 | 223 | 827,000 | 557.50 |
| 2006-03-28 | 221 | 223 | 219 | 221 | 705,000 | 552.50 |
| 2006-03-27 | 224 | 225 | 223 | 224 | 702,000 | 560 |
| 2006-03-24 | 225 | 225 | 222 | 225 | 877,000 | 562.50 |
| 2006-03-23 | 226 | 226 | 222 | 225 | 762,000 | 562.50 |
| 2006-03-22 | 224 | 224 | 222 | 224 | 448,000 | 560 |
| 2006-03-20 | 222 | 228 | 220 | 224 | 855,000 | 560 |
| 2006-03-17 | 218 | 221 | 218 | 220 | 638,000 | 550 |
| 2006-03-16 | 222 | 222 | 217 | 218 | 646,000 | 545 |
| 2006-03-15 | 223 | 224 | 220 | 222 | 487,000 | 555 |
| 2006-03-14 | 220 | 223 | 220 | 223 | 987,000 | 557.50 |
| 2006-03-13 | 215 | 220 | 214 | 219 | 1,325,000 | 547.50 |
| 2006-03-10 | 213 | 215 | 212 | 212 | 1,093,000 | 530 |
| 2006-03-09 | 210 | 214 | 210 | 213 | 813,000 | 532.50 |
| 2006-03-08 | 208 | 210 | 207 | 209 | 338,000 | 522.50 |
| 2006-03-07 | 208 | 211 | 208 | 208 | 463,000 | 520 |
| 2006-03-06 | 212 | 212 | 207 | 211 | 568,000 | 527.50 |
| 2006-03-03 | 212 | 214 | 210 | 210 | 832,000 | 525 |
| 2006-03-02 | 217 | 218 | 213 | 213 | 696,000 | 532.50 |
| 2006-03-01 | 215 | 217 | 213 | 214 | 819,000 | 535 |
| 2006-02-28 | 223 | 223 | 217 | 218 | 1,024,000 | 545 |
| 2006-02-27 | 226 | 226 | 221 | 222 | 880,000 | 555 |
| 2006-02-24 | 213 | 224 | 212 | 222 | 1,489,000 | 555 |
| 2006-02-23 | 212 | 217 | 206 | 216 | 2,686,000 | 540 |
| 2006-02-22 | 206 | 209 | 203 | 207 | 1,826,000 | 517.50 |
| 2006-02-21 | 198 | 210 | 198 | 206 | 2,813,000 | 515 |
| 2006-02-20 | 212 | 212 | 197 | 200 | 2,396,000 | 500 |
| 2006-02-17 | 225 | 225 | 211 | 214 | 1,246,000 | 535 |
| 2006-02-16 | 229 | 234 | 223 | 224 | 1,313,000 | 560 |
| 2006-02-15 | 233 | 251 | 226 | 229 | 3,170,000 | 572.50 |
| 2006-02-14 | 222 | 229 | 213 | 228 | 2,422,000 | 570 |
| 2006-02-13 | 238 | 239 | 226 | 229 | 1,092,000 | 572.50 |
| 2006-02-10 | 248 | 248 | 235 | 243 | 1,323,000 | 607.50 |
| 2006-02-09 | 252 | 257 | 246 | 249 | 904,000 | 622.50 |
| 2006-02-08 | 254 | 258 | 250 | 250 | 1,340,000 | 625 |
| 2006-02-07 | 249 | 253 | 247 | 252 | 654,000 | 630 |
| 2006-02-06 | 246 | 248 | 245 | 247 | 714,000 | 617.50 |
| 2006-02-03 | 246 | 248 | 244 | 246 | 677,000 | 615 |
| 2006-02-02 | 254 | 257 | 249 | 250 | 1,657,000 | 625 |
| 2006-02-01 | 262 | 264 | 254 | 254 | 2,343,000 | 635 |
| 2006-01-31 | 257 | 264 | 256 | 263 | 5,367,000 | 657.50 |
| 2006-01-30 | 255 | 259 | 251 | 257 | 2,838,000 | 642.50 |
| 2006-01-27 | 251 | 255 | 250 | 254 | 2,085,000 | 635 |
| 2006-01-26 | 243 | 252 | 243 | 249 | 1,084,000 | 622.50 |
| 2006-01-25 | 243 | 246 | 240 | 242 | 895,000 | 605 |
| 2006-01-24 | 235 | 238 | 233 | 235 | 759,000 | 587.50 |
| 2006-01-23 | 227 | 238 | 226 | 226 | 1,309,000 | 565 |
| 2006-01-20 | 247 | 247 | 237 | 242 | 1,179,000 | 605 |
| 2006-01-19 | 224 | 248 | 224 | 242 | 1,505,000 | 605 |
| 2006-01-18 | 250 | 250 | 216 | 229 | 3,779,000 | 572.50 |
| 2006-01-17 | 263 | 264 | 248 | 250 | 3,369,000 | 625 |
| 2006-01-16 | 260 | 270 | 259 | 267 | 5,041,000 | 667.50 |
| 2006-01-13 | 255 | 259 | 254 | 257 | 1,257,000 | 642.50 |
| 2006-01-12 | 257 | 261 | 254 | 255 | 1,217,000 | 637.50 |
| 2006-01-11 | 261 | 261 | 253 | 257 | 1,415,000 | 642.50 |
| 2006-01-10 | 263 | 265 | 259 | 259 | 1,827,000 | 647.50 |
| 2006-01-06 | 257 | 262 | 255 | 259 | 2,856,000 | 647.50 |
| 2006-01-05 | 258 | 259 | 254 | 255 | 1,372,000 | 637.50 |
| 2006-01-04 | 263 | 263 | 253 | 254 | 769,000 | 635 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株