1885 東亜建設工業(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 100 | 102 | 99 | 102 | 372,000 | 255 |
| 2007-12-27 | 104 | 104 | 101 | 101 | 333,000 | 252.50 |
| 2007-12-26 | 102 | 104 | 100 | 104 | 517,000 | 260 |
| 2007-12-25 | 101 | 103 | 101 | 101 | 904,000 | 252.50 |
| 2007-12-21 | 107 | 108 | 100 | 101 | 5,350,000 | 252.50 |
| 2007-12-20 | 98 | 98 | 95 | 97 | 938,000 | 242.50 |
| 2007-12-19 | 100 | 100 | 98 | 99 | 405,000 | 247.50 |
| 2007-12-18 | 100 | 101 | 97 | 100 | 1,380,000 | 250 |
| 2007-12-17 | 103 | 103 | 100 | 101 | 655,000 | 252.50 |
| 2007-12-14 | 105 | 107 | 104 | 104 | 801,000 | 260 |
| 2007-12-13 | 108 | 109 | 105 | 105 | 461,000 | 262.50 |
| 2007-12-12 | 107 | 109 | 106 | 109 | 347,000 | 272.50 |
| 2007-12-11 | 110 | 110 | 107 | 108 | 701,000 | 270 |
| 2007-12-10 | 110 | 110 | 106 | 107 | 339,000 | 267.50 |
| 2007-12-07 | 107 | 108 | 106 | 108 | 901,000 | 270 |
| 2007-12-06 | 109 | 110 | 106 | 109 | 722,000 | 272.50 |
| 2007-12-05 | 110 | 110 | 107 | 108 | 694,000 | 270 |
| 2007-12-04 | 114 | 114 | 110 | 110 | 1,246,000 | 275 |
| 2007-12-03 | 112 | 114 | 111 | 114 | 905,000 | 285 |
| 2007-11-30 | 113 | 114 | 109 | 112 | 1,048,000 | 280 |
| 2007-11-29 | 113 | 115 | 111 | 115 | 563,000 | 287.50 |
| 2007-11-28 | 115 | 115 | 110 | 113 | 462,000 | 282.50 |
| 2007-11-27 | 106 | 115 | 105 | 113 | 664,000 | 282.50 |
| 2007-11-26 | 107 | 109 | 106 | 109 | 260,000 | 272.50 |
| 2007-11-22 | 103 | 107 | 103 | 106 | 572,000 | 265 |
| 2007-11-21 | 105 | 108 | 104 | 104 | 424,000 | 260 |
| 2007-11-20 | 106 | 107 | 103 | 107 | 723,000 | 267.50 |
| 2007-11-19 | 106 | 108 | 105 | 108 | 733,000 | 270 |
| 2007-11-16 | 104 | 109 | 104 | 108 | 530,000 | 270 |
| 2007-11-15 | 115 | 115 | 111 | 113 | 353,000 | 282.50 |
| 2007-11-14 | 114 | 116 | 111 | 114 | 515,000 | 285 |
| 2007-11-13 | 102 | 110 | 102 | 107 | 637,000 | 267.50 |
| 2007-11-12 | 107 | 107 | 102 | 103 | 617,000 | 257.50 |
| 2007-11-09 | 113 | 114 | 110 | 110 | 435,000 | 275 |
| 2007-11-08 | 114 | 114 | 111 | 113 | 703,000 | 282.50 |
| 2007-11-07 | 119 | 119 | 116 | 116 | 263,000 | 290 |
| 2007-11-06 | 119 | 120 | 117 | 119 | 323,000 | 297.50 |
| 2007-11-05 | 124 | 125 | 118 | 118 | 317,000 | 295 |
| 2007-11-02 | 123 | 127 | 122 | 124 | 418,000 | 310 |
| 2007-11-01 | 127 | 129 | 126 | 126 | 338,000 | 315 |
| 2007-10-31 | 124 | 128 | 122 | 128 | 571,000 | 320 |
| 2007-10-30 | 122 | 127 | 119 | 126 | 752,000 | 315 |
| 2007-10-29 | 119 | 120 | 119 | 120 | 173,000 | 300 |
| 2007-10-26 | 117 | 120 | 117 | 118 | 152,000 | 295 |
| 2007-10-25 | 120 | 120 | 118 | 118 | 256,000 | 295 |
| 2007-10-24 | 121 | 122 | 120 | 120 | 353,000 | 300 |
| 2007-10-23 | 119 | 121 | 117 | 118 | 442,000 | 295 |
| 2007-10-22 | 115 | 117 | 114 | 116 | 851,000 | 290 |
| 2007-10-19 | 122 | 122 | 119 | 120 | 537,000 | 300 |
| 2007-10-18 | 119 | 123 | 118 | 122 | 572,000 | 305 |
| 2007-10-17 | 121 | 122 | 114 | 116 | 1,393,000 | 290 |
| 2007-10-16 | 129 | 129 | 120 | 120 | 1,753,000 | 300 |
| 2007-10-15 | 134 | 134 | 131 | 132 | 326,000 | 330 |
| 2007-10-12 | 136 | 136 | 133 | 134 | 448,000 | 335 |
| 2007-10-11 | 135 | 138 | 133 | 138 | 564,000 | 345 |
| 2007-10-10 | 138 | 138 | 134 | 137 | 530,000 | 342.50 |
| 2007-10-09 | 136 | 139 | 135 | 136 | 721,000 | 340 |
| 2007-10-05 | 144 | 144 | 133 | 134 | 1,207,000 | 335 |
| 2007-10-04 | 135 | 141 | 133 | 141 | 1,639,000 | 352.50 |
| 2007-10-03 | 132 | 136 | 130 | 135 | 611,000 | 337.50 |
| 2007-10-02 | 131 | 133 | 130 | 132 | 523,000 | 330 |
| 2007-10-01 | 130 | 133 | 128 | 129 | 1,012,000 | 322.50 |
| 2007-09-28 | 136 | 136 | 128 | 129 | 801,000 | 322.50 |
| 2007-09-27 | 138 | 140 | 134 | 137 | 864,000 | 342.50 |
| 2007-09-26 | 135 | 137 | 131 | 137 | 1,379,000 | 342.50 |
| 2007-09-25 | 122 | 129 | 121 | 127 | 975,000 | 317.50 |
| 2007-09-21 | 119 | 121 | 118 | 121 | 367,000 | 302.50 |
| 2007-09-20 | 124 | 124 | 119 | 119 | 478,000 | 297.50 |
| 2007-09-19 | 117 | 121 | 116 | 121 | 521,000 | 302.50 |
| 2007-09-18 | 117 | 117 | 113 | 114 | 438,000 | 285 |
| 2007-09-14 | 116 | 118 | 115 | 116 | 603,000 | 290 |
| 2007-09-13 | 119 | 119 | 115 | 117 | 676,000 | 292.50 |
| 2007-09-12 | 124 | 124 | 120 | 121 | 341,000 | 302.50 |
| 2007-09-11 | 122 | 122 | 118 | 120 | 297,000 | 300 |
| 2007-09-10 | 121 | 124 | 120 | 121 | 954,000 | 302.50 |
| 2007-09-07 | 123 | 126 | 122 | 126 | 559,000 | 315 |
| 2007-09-06 | 125 | 126 | 122 | 124 | 501,000 | 310 |
| 2007-09-05 | 131 | 131 | 126 | 127 | 456,000 | 317.50 |
| 2007-09-04 | 132 | 133 | 128 | 129 | 749,000 | 322.50 |
| 2007-09-03 | 130 | 131 | 129 | 131 | 367,000 | 327.50 |
| 2007-08-31 | 124 | 129 | 124 | 129 | 611,000 | 322.50 |
| 2007-08-30 | 128 | 128 | 124 | 125 | 408,000 | 312.50 |
| 2007-08-29 | 125 | 127 | 124 | 126 | 840,000 | 315 |
| 2007-08-28 | 132 | 136 | 128 | 129 | 1,409,000 | 322.50 |
| 2007-08-27 | 135 | 138 | 134 | 137 | 769,000 | 342.50 |
| 2007-08-24 | 133 | 135 | 131 | 134 | 769,000 | 335 |
| 2007-08-23 | 135 | 140 | 127 | 132 | 1,678,000 | 330 |
| 2007-08-22 | 131 | 134 | 131 | 133 | 576,000 | 332.50 |
| 2007-08-21 | 130 | 136 | 126 | 135 | 1,321,000 | 337.50 |
| 2007-08-20 | 134 | 135 | 125 | 125 | 1,566,000 | 312.50 |
| 2007-08-17 | 140 | 140 | 123 | 127 | 1,681,000 | 317.50 |
| 2007-08-16 | 140 | 142 | 136 | 142 | 847,000 | 355 |
| 2007-08-15 | 145 | 147 | 142 | 143 | 653,000 | 357.50 |
| 2007-08-14 | 143 | 153 | 143 | 150 | 1,118,000 | 375 |
| 2007-08-13 | 143 | 151 | 136 | 147 | 1,263,000 | 367.50 |
| 2007-08-10 | 149 | 152 | 134 | 138 | 2,224,000 | 345 |
| 2007-08-09 | 162 | 163 | 153 | 154 | 1,552,000 | 385 |
| 2007-08-08 | 163 | 165 | 161 | 164 | 814,000 | 410 |
| 2007-08-07 | 173 | 173 | 167 | 167 | 699,000 | 417.50 |
| 2007-08-06 | 176 | 177 | 171 | 173 | 702,000 | 432.50 |
| 2007-08-03 | 173 | 179 | 169 | 179 | 1,113,000 | 447.50 |
| 2007-08-02 | 172 | 175 | 167 | 171 | 736,000 | 427.50 |
| 2007-08-01 | 166 | 174 | 166 | 173 | 1,232,000 | 432.50 |
| 2007-07-31 | 173 | 174 | 167 | 170 | 847,000 | 425 |
| 2007-07-30 | 161 | 174 | 161 | 174 | 1,545,000 | 435 |
| 2007-07-27 | 176 | 177 | 170 | 171 | 2,391,000 | 427.50 |
| 2007-07-26 | 184 | 187 | 182 | 183 | 1,304,000 | 457.50 |
| 2007-07-25 | 182 | 189 | 182 | 188 | 1,167,000 | 470 |
| 2007-07-24 | 185 | 188 | 182 | 187 | 727,000 | 467.50 |
| 2007-07-23 | 185 | 189 | 183 | 188 | 1,434,000 | 470 |
| 2007-07-20 | 191 | 192 | 187 | 190 | 1,136,000 | 475 |
| 2007-07-19 | 191 | 192 | 190 | 192 | 774,000 | 480 |
| 2007-07-18 | 193 | 194 | 190 | 191 | 871,000 | 477.50 |
| 2007-07-17 | 196 | 201 | 194 | 194 | 1,520,000 | 485 |
| 2007-07-13 | 193 | 194 | 190 | 191 | 1,068,000 | 477.50 |
| 2007-07-12 | 193 | 197 | 189 | 192 | 1,441,000 | 480 |
| 2007-07-11 | 197 | 198 | 194 | 195 | 1,131,000 | 487.50 |
| 2007-07-10 | 201 | 203 | 198 | 198 | 1,557,000 | 495 |
| 2007-07-09 | 201 | 205 | 199 | 201 | 1,681,000 | 502.50 |
| 2007-07-06 | 199 | 203 | 198 | 201 | 1,438,000 | 502.50 |
| 2007-07-05 | 205 | 208 | 198 | 199 | 2,129,000 | 497.50 |
| 2007-07-04 | 197 | 207 | 195 | 206 | 4,683,000 | 515 |
| 2007-07-03 | 193 | 201 | 193 | 199 | 1,866,000 | 497.50 |
| 2007-07-02 | 192 | 196 | 192 | 193 | 992,000 | 482.50 |
| 2007-06-29 | 199 | 199 | 194 | 195 | 784,000 | 487.50 |
| 2007-06-28 | 192 | 196 | 191 | 196 | 1,042,000 | 490 |
| 2007-06-27 | 191 | 195 | 189 | 191 | 1,043,000 | 477.50 |
| 2007-06-26 | 189 | 192 | 186 | 191 | 1,810,000 | 477.50 |
| 2007-06-25 | 193 | 195 | 189 | 189 | 1,162,000 | 472.50 |
| 2007-06-22 | 198 | 198 | 193 | 195 | 1,022,000 | 487.50 |
| 2007-06-21 | 196 | 200 | 196 | 198 | 1,092,000 | 495 |
| 2007-06-20 | 202 | 202 | 199 | 199 | 1,598,000 | 497.50 |
| 2007-06-19 | 203 | 204 | 200 | 200 | 1,745,000 | 500 |
| 2007-06-18 | 198 | 207 | 198 | 205 | 3,282,000 | 512.50 |
| 2007-06-15 | 201 | 202 | 197 | 198 | 2,120,000 | 495 |
| 2007-06-14 | 205 | 208 | 197 | 201 | 4,823,000 | 502.50 |
| 2007-06-13 | 184 | 208 | 184 | 203 | 9,434,000 | 507.50 |
| 2007-06-12 | 193 | 195 | 187 | 188 | 4,668,000 | 470 |
| 2007-06-11 | 213 | 216 | 197 | 199 | 5,679,000 | 497.50 |
| 2007-06-08 | 210 | 214 | 207 | 211 | 9,308,000 | 527.50 |
| 2007-06-07 | 218 | 225 | 211 | 220 | 25,578,000 | 550 |
| 2007-06-06 | 165 | 180 | 164 | 178 | 6,278,000 | 445 |
| 2007-06-05 | 150 | 172 | 149 | 167 | 5,984,000 | 417.50 |
| 2007-06-04 | 149 | 150 | 148 | 150 | 405,000 | 375 |
| 2007-06-01 | 149 | 150 | 148 | 149 | 278,000 | 372.50 |
| 2007-05-31 | 150 | 151 | 148 | 149 | 429,000 | 372.50 |
| 2007-05-30 | 150 | 151 | 147 | 150 | 528,000 | 375 |
| 2007-05-29 | 151 | 154 | 149 | 150 | 1,309,000 | 375 |
| 2007-05-28 | 150 | 151 | 150 | 151 | 430,000 | 377.50 |
| 2007-05-25 | 149 | 152 | 148 | 151 | 691,000 | 377.50 |
| 2007-05-24 | 150 | 153 | 149 | 152 | 1,168,000 | 380 |
| 2007-05-23 | 149 | 155 | 148 | 151 | 2,520,000 | 377.50 |
| 2007-05-22 | 149 | 151 | 145 | 150 | 2,537,000 | 375 |
| 2007-05-21 | 142 | 143 | 139 | 140 | 608,000 | 350 |
| 2007-05-18 | 143 | 144 | 138 | 140 | 548,000 | 350 |
| 2007-05-17 | 144 | 145 | 140 | 144 | 606,000 | 360 |
| 2007-05-16 | 140 | 141 | 138 | 140 | 714,000 | 350 |
| 2007-05-15 | 145 | 145 | 137 | 138 | 1,037,000 | 345 |
| 2007-05-14 | 149 | 152 | 145 | 146 | 2,639,000 | 365 |
| 2007-05-11 | 145 | 148 | 142 | 146 | 1,590,000 | 365 |
| 2007-05-10 | 144 | 147 | 143 | 146 | 1,636,000 | 365 |
| 2007-05-09 | 139 | 145 | 139 | 143 | 2,022,000 | 357.50 |
| 2007-05-08 | 140 | 140 | 138 | 140 | 682,000 | 350 |
| 2007-05-07 | 137 | 142 | 136 | 139 | 1,279,000 | 347.50 |
| 2007-05-02 | 138 | 138 | 135 | 136 | 413,000 | 340 |
| 2007-05-01 | 138 | 138 | 136 | 136 | 268,000 | 340 |
| 2007-04-27 | 136 | 139 | 136 | 138 | 915,000 | 345 |
| 2007-04-26 | 135 | 142 | 133 | 139 | 1,852,000 | 347.50 |
| 2007-04-25 | 136 | 137 | 133 | 133 | 1,013,000 | 332.50 |
| 2007-04-24 | 130 | 136 | 129 | 136 | 1,573,000 | 340 |
| 2007-04-23 | 132 | 133 | 130 | 130 | 409,000 | 325 |
| 2007-04-20 | 134 | 134 | 131 | 133 | 546,000 | 332.50 |
| 2007-04-19 | 133 | 135 | 129 | 132 | 2,588,000 | 330 |
| 2007-04-18 | 130 | 132 | 129 | 131 | 458,000 | 327.50 |
| 2007-04-17 | 130 | 131 | 129 | 130 | 228,000 | 325 |
| 2007-04-16 | 130 | 132 | 129 | 129 | 313,000 | 322.50 |
| 2007-04-13 | 132 | 132 | 129 | 129 | 347,000 | 322.50 |
| 2007-04-12 | 129 | 132 | 127 | 132 | 545,000 | 330 |
| 2007-04-11 | 132 | 133 | 129 | 129 | 556,000 | 322.50 |
| 2007-04-10 | 134 | 134 | 132 | 132 | 228,000 | 330 |
| 2007-04-09 | 132 | 133 | 132 | 133 | 479,000 | 332.50 |
| 2007-04-06 | 134 | 136 | 132 | 132 | 419,000 | 330 |
| 2007-04-05 | 133 | 137 | 132 | 135 | 1,584,000 | 337.50 |
| 2007-04-04 | 136 | 141 | 133 | 136 | 3,854,000 | 340 |
| 2007-04-03 | 126 | 133 | 125 | 133 | 2,752,000 | 332.50 |
| 2007-04-02 | 129 | 132 | 125 | 127 | 1,609,000 | 317.50 |
| 2007-03-30 | 125 | 128 | 125 | 126 | 829,000 | 315 |
| 2007-03-29 | 121 | 125 | 120 | 123 | 487,000 | 307.50 |
| 2007-03-28 | 122 | 124 | 121 | 121 | 214,000 | 302.50 |
| 2007-03-27 | 124 | 124 | 121 | 121 | 302,000 | 302.50 |
| 2007-03-26 | 125 | 125 | 123 | 124 | 255,000 | 310 |
| 2007-03-23 | 125 | 125 | 122 | 124 | 289,000 | 310 |
| 2007-03-22 | 123 | 126 | 122 | 125 | 668,000 | 312.50 |
| 2007-03-20 | 123 | 123 | 121 | 121 | 445,000 | 302.50 |
| 2007-03-19 | 118 | 122 | 118 | 120 | 470,000 | 300 |
| 2007-03-16 | 125 | 125 | 119 | 119 | 784,000 | 297.50 |
| 2007-03-15 | 124 | 127 | 123 | 124 | 732,000 | 310 |
| 2007-03-14 | 123 | 124 | 121 | 121 | 938,000 | 302.50 |
| 2007-03-13 | 127 | 127 | 124 | 126 | 1,583,000 | 315 |
| 2007-03-12 | 124 | 130 | 124 | 127 | 4,036,000 | 317.50 |
| 2007-03-09 | 121 | 121 | 118 | 119 | 618,000 | 297.50 |
| 2007-03-08 | 115 | 120 | 115 | 120 | 416,000 | 300 |
| 2007-03-07 | 117 | 118 | 115 | 115 | 804,000 | 287.50 |
| 2007-03-06 | 112 | 117 | 112 | 116 | 578,000 | 290 |
| 2007-03-05 | 117 | 117 | 112 | 112 | 833,000 | 280 |
| 2007-03-02 | 119 | 119 | 117 | 119 | 471,000 | 297.50 |
| 2007-03-01 | 121 | 122 | 118 | 119 | 676,000 | 297.50 |
| 2007-02-28 | 117 | 121 | 115 | 120 | 1,145,000 | 300 |
| 2007-02-27 | 129 | 129 | 126 | 127 | 1,204,000 | 317.50 |
| 2007-02-26 | 125 | 128 | 124 | 127 | 1,182,000 | 317.50 |
| 2007-02-23 | 124 | 124 | 122 | 123 | 947,000 | 307.50 |
| 2007-02-22 | 120 | 126 | 120 | 125 | 2,244,000 | 312.50 |
| 2007-02-21 | 120 | 120 | 119 | 120 | 362,000 | 300 |
| 2007-02-20 | 122 | 122 | 119 | 120 | 451,000 | 300 |
| 2007-02-19 | 119 | 122 | 119 | 121 | 502,000 | 302.50 |
| 2007-02-16 | 119 | 120 | 118 | 119 | 638,000 | 297.50 |
| 2007-02-15 | 120 | 121 | 119 | 121 | 382,000 | 302.50 |
| 2007-02-14 | 120 | 122 | 119 | 119 | 452,000 | 297.50 |
| 2007-02-13 | 121 | 122 | 120 | 121 | 334,000 | 302.50 |
| 2007-02-09 | 118 | 121 | 118 | 121 | 418,000 | 302.50 |
| 2007-02-08 | 120 | 122 | 118 | 118 | 311,000 | 295 |
| 2007-02-07 | 122 | 122 | 120 | 120 | 420,000 | 300 |
| 2007-02-06 | 120 | 124 | 120 | 122 | 650,000 | 305 |
| 2007-02-05 | 121 | 121 | 119 | 120 | 398,000 | 300 |
| 2007-02-02 | 119 | 121 | 119 | 120 | 290,000 | 300 |
| 2007-02-01 | 120 | 120 | 118 | 120 | 283,000 | 300 |
| 2007-01-31 | 121 | 121 | 118 | 119 | 201,000 | 297.50 |
| 2007-01-30 | 121 | 122 | 120 | 121 | 287,000 | 302.50 |
| 2007-01-29 | 119 | 123 | 118 | 120 | 476,000 | 300 |
| 2007-01-26 | 117 | 119 | 117 | 119 | 302,000 | 297.50 |
| 2007-01-25 | 122 | 122 | 118 | 119 | 374,000 | 297.50 |
| 2007-01-24 | 123 | 123 | 120 | 122 | 388,000 | 305 |
| 2007-01-23 | 123 | 123 | 121 | 122 | 240,000 | 305 |
| 2007-01-22 | 124 | 125 | 122 | 123 | 732,000 | 307.50 |
| 2007-01-19 | 123 | 123 | 121 | 123 | 411,000 | 307.50 |
| 2007-01-18 | 122 | 123 | 121 | 123 | 647,000 | 307.50 |
| 2007-01-17 | 118 | 121 | 117 | 121 | 678,000 | 302.50 |
| 2007-01-16 | 118 | 120 | 117 | 119 | 297,000 | 297.50 |
| 2007-01-15 | 118 | 120 | 118 | 118 | 302,000 | 295 |
| 2007-01-12 | 116 | 118 | 115 | 118 | 643,000 | 295 |
| 2007-01-11 | 118 | 124 | 114 | 116 | 2,174,000 | 290 |
| 2007-01-10 | 114 | 117 | 112 | 115 | 593,000 | 287.50 |
| 2007-01-09 | 113 | 114 | 112 | 114 | 271,000 | 285 |
| 2007-01-05 | 115 | 115 | 111 | 111 | 283,000 | 277.50 |
| 2007-01-04 | 111 | 115 | 111 | 115 | 300,000 | 287.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株