1885 東亜建設工業(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 125 | 129 | 124 | 129 | 94,000 | 322.50 |
| 2008-12-29 | 123 | 126 | 121 | 125 | 89,000 | 312.50 |
| 2008-12-26 | 119 | 123 | 119 | 123 | 106,000 | 307.50 |
| 2008-12-25 | 119 | 121 | 119 | 121 | 80,000 | 302.50 |
| 2008-12-24 | 123 | 123 | 119 | 120 | 191,000 | 300 |
| 2008-12-22 | 125 | 126 | 123 | 124 | 306,000 | 310 |
| 2008-12-19 | 125 | 126 | 123 | 123 | 188,000 | 307.50 |
| 2008-12-18 | 125 | 127 | 124 | 126 | 327,000 | 315 |
| 2008-12-17 | 128 | 128 | 125 | 127 | 240,000 | 317.50 |
| 2008-12-16 | 129 | 129 | 126 | 129 | 246,000 | 322.50 |
| 2008-12-15 | 128 | 131 | 127 | 130 | 423,000 | 325 |
| 2008-12-12 | 129 | 130 | 126 | 126 | 634,000 | 315 |
| 2008-12-11 | 127 | 128 | 125 | 128 | 179,000 | 320 |
| 2008-12-10 | 124 | 128 | 124 | 127 | 269,000 | 317.50 |
| 2008-12-09 | 128 | 128 | 125 | 127 | 195,000 | 317.50 |
| 2008-12-08 | 125 | 127 | 125 | 126 | 260,000 | 315 |
| 2008-12-05 | 125 | 126 | 122 | 123 | 365,000 | 307.50 |
| 2008-12-04 | 125 | 126 | 124 | 126 | 225,000 | 315 |
| 2008-12-03 | 123 | 126 | 121 | 126 | 322,000 | 315 |
| 2008-12-02 | 123 | 123 | 117 | 119 | 331,000 | 297.50 |
| 2008-12-01 | 128 | 128 | 125 | 126 | 256,000 | 315 |
| 2008-11-28 | 128 | 129 | 126 | 129 | 448,000 | 322.50 |
| 2008-11-27 | 128 | 129 | 128 | 129 | 259,000 | 322.50 |
| 2008-11-26 | 128 | 130 | 127 | 130 | 220,000 | 325 |
| 2008-11-25 | 129 | 130 | 127 | 130 | 421,000 | 325 |
| 2008-11-21 | 122 | 125 | 118 | 125 | 551,000 | 312.50 |
| 2008-11-20 | 125 | 126 | 122 | 125 | 369,000 | 312.50 |
| 2008-11-19 | 129 | 129 | 125 | 128 | 349,000 | 320 |
| 2008-11-18 | 126 | 129 | 125 | 129 | 146,000 | 322.50 |
| 2008-11-17 | 126 | 128 | 124 | 125 | 153,000 | 312.50 |
| 2008-11-14 | 129 | 133 | 125 | 125 | 535,000 | 312.50 |
| 2008-11-13 | 125 | 126 | 124 | 126 | 259,000 | 315 |
| 2008-11-12 | 122 | 127 | 122 | 125 | 392,000 | 312.50 |
| 2008-11-11 | 125 | 128 | 122 | 122 | 532,000 | 305 |
| 2008-11-10 | 128 | 131 | 127 | 128 | 235,000 | 320 |
| 2008-11-07 | 122 | 129 | 121 | 125 | 397,000 | 312.50 |
| 2008-11-06 | 127 | 129 | 125 | 126 | 322,000 | 315 |
| 2008-11-05 | 129 | 133 | 127 | 133 | 606,000 | 332.50 |
| 2008-11-04 | 121 | 125 | 121 | 125 | 503,000 | 312.50 |
| 2008-10-31 | 121 | 122 | 118 | 120 | 641,000 | 300 |
| 2008-10-30 | 120 | 122 | 117 | 121 | 740,000 | 302.50 |
| 2008-10-29 | 118 | 121 | 116 | 120 | 711,000 | 300 |
| 2008-10-28 | 101 | 114 | 101 | 114 | 817,000 | 285 |
| 2008-10-27 | 105 | 112 | 101 | 103 | 763,000 | 257.50 |
| 2008-10-24 | 117 | 118 | 113 | 114 | 562,000 | 285 |
| 2008-10-23 | 113 | 117 | 108 | 117 | 770,000 | 292.50 |
| 2008-10-22 | 120 | 120 | 114 | 114 | 729,000 | 285 |
| 2008-10-21 | 120 | 123 | 119 | 122 | 641,000 | 305 |
| 2008-10-20 | 110 | 116 | 109 | 116 | 607,000 | 290 |
| 2008-10-17 | 107 | 109 | 105 | 109 | 602,000 | 272.50 |
| 2008-10-16 | 101 | 106 | 97 | 103 | 974,000 | 257.50 |
| 2008-10-15 | 101 | 104 | 98 | 104 | 721,000 | 260 |
| 2008-10-14 | 106 | 106 | 100 | 105 | 713,000 | 262.50 |
| 2008-10-10 | 84 | 90 | 81 | 86 | 497,000 | 215 |
| 2008-10-09 | 83 | 94 | 82 | 84 | 668,000 | 210 |
| 2008-10-08 | 91 | 93 | 81 | 82 | 756,000 | 205 |
| 2008-10-07 | 86 | 95 | 84 | 93 | 715,000 | 232.50 |
| 2008-10-06 | 103 | 106 | 93 | 95 | 911,000 | 237.50 |
| 2008-10-03 | 108 | 109 | 102 | 103 | 494,000 | 257.50 |
| 2008-10-02 | 111 | 112 | 107 | 108 | 386,000 | 270 |
| 2008-10-01 | 116 | 117 | 110 | 111 | 421,000 | 277.50 |
| 2008-09-30 | 103 | 115 | 103 | 115 | 418,000 | 287.50 |
| 2008-09-29 | 116 | 117 | 112 | 112 | 292,000 | 280 |
| 2008-09-26 | 122 | 124 | 116 | 117 | 593,000 | 292.50 |
| 2008-09-25 | 126 | 126 | 121 | 122 | 229,000 | 305 |
| 2008-09-24 | 124 | 126 | 121 | 126 | 294,000 | 315 |
| 2008-09-22 | 129 | 130 | 122 | 122 | 612,000 | 305 |
| 2008-09-19 | 120 | 123 | 117 | 123 | 896,000 | 307.50 |
| 2008-09-18 | 118 | 123 | 117 | 120 | 569,000 | 300 |
| 2008-09-17 | 119 | 123 | 118 | 121 | 612,000 | 302.50 |
| 2008-09-16 | 111 | 118 | 110 | 118 | 824,000 | 295 |
| 2008-09-12 | 110 | 118 | 110 | 118 | 768,000 | 295 |
| 2008-09-11 | 115 | 115 | 109 | 109 | 524,000 | 272.50 |
| 2008-09-10 | 107 | 115 | 106 | 114 | 977,000 | 285 |
| 2008-09-09 | 117 | 118 | 107 | 107 | 714,000 | 267.50 |
| 2008-09-08 | 108 | 117 | 107 | 117 | 843,000 | 292.50 |
| 2008-09-05 | 102 | 108 | 101 | 107 | 880,000 | 267.50 |
| 2008-09-04 | 104 | 107 | 100 | 107 | 1,113,000 | 267.50 |
| 2008-09-03 | 116 | 118 | 102 | 104 | 1,431,000 | 260 |
| 2008-09-02 | 124 | 124 | 115 | 116 | 782,000 | 290 |
| 2008-09-01 | 126 | 127 | 124 | 124 | 330,000 | 310 |
| 2008-08-29 | 126 | 129 | 126 | 128 | 491,000 | 320 |
| 2008-08-28 | 126 | 126 | 124 | 126 | 381,000 | 315 |
| 2008-08-27 | 127 | 128 | 125 | 127 | 365,000 | 317.50 |
| 2008-08-26 | 126 | 128 | 125 | 128 | 286,000 | 320 |
| 2008-08-25 | 126 | 128 | 125 | 128 | 247,000 | 320 |
| 2008-08-22 | 126 | 127 | 124 | 125 | 356,000 | 312.50 |
| 2008-08-21 | 130 | 130 | 124 | 126 | 574,000 | 315 |
| 2008-08-20 | 128 | 131 | 125 | 131 | 902,000 | 327.50 |
| 2008-08-19 | 127 | 127 | 123 | 126 | 367,000 | 315 |
| 2008-08-18 | 129 | 129 | 126 | 128 | 524,000 | 320 |
| 2008-08-15 | 119 | 127 | 119 | 127 | 507,000 | 317.50 |
| 2008-08-14 | 117 | 121 | 117 | 119 | 454,000 | 297.50 |
| 2008-08-13 | 122 | 123 | 119 | 119 | 460,000 | 297.50 |
| 2008-08-12 | 127 | 127 | 121 | 122 | 443,000 | 305 |
| 2008-08-11 | 126 | 128 | 125 | 127 | 461,000 | 317.50 |
| 2008-08-08 | 123 | 126 | 121 | 125 | 547,000 | 312.50 |
| 2008-08-07 | 128 | 131 | 125 | 126 | 549,000 | 315 |
| 2008-08-06 | 124 | 131 | 122 | 128 | 1,075,000 | 320 |
| 2008-08-05 | 118 | 124 | 118 | 120 | 1,124,000 | 300 |
| 2008-08-04 | 130 | 130 | 115 | 116 | 1,817,000 | 290 |
| 2008-08-01 | 142 | 143 | 130 | 132 | 1,773,000 | 330 |
| 2008-07-31 | 148 | 148 | 142 | 142 | 591,000 | 355 |
| 2008-07-30 | 145 | 146 | 143 | 145 | 274,000 | 362.50 |
| 2008-07-29 | 143 | 145 | 142 | 142 | 438,000 | 355 |
| 2008-07-28 | 144 | 146 | 143 | 146 | 363,000 | 365 |
| 2008-07-25 | 147 | 148 | 144 | 144 | 407,000 | 360 |
| 2008-07-24 | 146 | 150 | 145 | 150 | 801,000 | 375 |
| 2008-07-23 | 142 | 146 | 142 | 145 | 547,000 | 362.50 |
| 2008-07-22 | 144 | 144 | 140 | 142 | 968,000 | 355 |
| 2008-07-18 | 147 | 148 | 142 | 143 | 525,000 | 357.50 |
| 2008-07-17 | 148 | 149 | 145 | 148 | 557,000 | 370 |
| 2008-07-16 | 146 | 147 | 143 | 145 | 638,000 | 362.50 |
| 2008-07-15 | 147 | 147 | 144 | 146 | 615,000 | 365 |
| 2008-07-14 | 145 | 151 | 145 | 147 | 791,000 | 367.50 |
| 2008-07-11 | 142 | 147 | 140 | 145 | 869,000 | 362.50 |
| 2008-07-10 | 136 | 142 | 135 | 140 | 1,190,000 | 350 |
| 2008-07-09 | 147 | 148 | 141 | 141 | 1,028,000 | 352.50 |
| 2008-07-08 | 148 | 150 | 143 | 144 | 1,170,000 | 360 |
| 2008-07-07 | 150 | 153 | 149 | 152 | 1,089,000 | 380 |
| 2008-07-04 | 145 | 152 | 145 | 150 | 2,443,000 | 375 |
| 2008-07-03 | 143 | 147 | 142 | 145 | 1,923,000 | 362.50 |
| 2008-07-02 | 142 | 147 | 140 | 147 | 2,522,000 | 367.50 |
| 2008-07-01 | 157 | 157 | 142 | 142 | 3,374,000 | 355 |
| 2008-06-30 | 159 | 160 | 154 | 157 | 1,551,000 | 392.50 |
| 2008-06-27 | 155 | 161 | 153 | 159 | 2,453,000 | 397.50 |
| 2008-06-26 | 157 | 165 | 155 | 160 | 2,603,000 | 400 |
| 2008-06-25 | 166 | 166 | 155 | 158 | 3,250,000 | 395 |
| 2008-06-24 | 153 | 165 | 153 | 163 | 6,874,000 | 407.50 |
| 2008-06-23 | 141 | 156 | 139 | 154 | 3,560,000 | 385 |
| 2008-06-20 | 156 | 158 | 146 | 147 | 2,543,000 | 367.50 |
| 2008-06-19 | 154 | 158 | 152 | 155 | 2,785,000 | 387.50 |
| 2008-06-18 | 150 | 156 | 149 | 155 | 4,105,000 | 387.50 |
| 2008-06-17 | 142 | 150 | 141 | 148 | 4,338,000 | 370 |
| 2008-06-16 | 139 | 143 | 136 | 141 | 4,197,000 | 352.50 |
| 2008-06-13 | 133 | 139 | 133 | 137 | 2,177,000 | 342.50 |
| 2008-06-12 | 129 | 137 | 128 | 134 | 1,942,000 | 335 |
| 2008-06-11 | 136 | 137 | 128 | 134 | 1,596,000 | 335 |
| 2008-06-10 | 137 | 141 | 133 | 135 | 2,845,000 | 337.50 |
| 2008-06-09 | 130 | 138 | 129 | 136 | 2,970,000 | 340 |
| 2008-06-06 | 139 | 139 | 132 | 135 | 2,756,000 | 337.50 |
| 2008-06-05 | 132 | 137 | 129 | 135 | 5,494,000 | 337.50 |
| 2008-06-04 | 119 | 129 | 119 | 128 | 6,536,000 | 320 |
| 2008-06-03 | 115 | 119 | 115 | 119 | 3,312,000 | 297.50 |
| 2008-06-02 | 115 | 117 | 113 | 115 | 2,803,000 | 287.50 |
| 2008-05-30 | 117 | 118 | 113 | 114 | 3,493,000 | 285 |
| 2008-05-29 | 120 | 121 | 114 | 115 | 11,286,000 | 287.50 |
| 2008-05-28 | 109 | 113 | 105 | 106 | 4,378,000 | 265 |
| 2008-05-27 | 105 | 111 | 103 | 110 | 5,683,000 | 275 |
| 2008-05-26 | 109 | 109 | 103 | 106 | 7,442,000 | 265 |
| 2008-05-23 | 100 | 103 | 97 | 97 | 1,757,000 | 242.50 |
| 2008-05-22 | 97 | 101 | 96 | 100 | 1,312,000 | 250 |
| 2008-05-21 | 99 | 99 | 96 | 98 | 1,559,000 | 245 |
| 2008-05-20 | 96 | 103 | 96 | 102 | 2,776,000 | 255 |
| 2008-05-19 | 93 | 95 | 92 | 95 | 1,457,000 | 237.50 |
| 2008-05-16 | 91 | 91 | 88 | 91 | 545,000 | 227.50 |
| 2008-05-15 | 89 | 91 | 89 | 90 | 508,000 | 225 |
| 2008-05-14 | 87 | 88 | 86 | 87 | 370,000 | 217.50 |
| 2008-05-13 | 85 | 87 | 85 | 86 | 375,000 | 215 |
| 2008-05-12 | 85 | 86 | 85 | 85 | 196,000 | 212.50 |
| 2008-05-09 | 86 | 86 | 85 | 85 | 284,000 | 212.50 |
| 2008-05-08 | 87 | 88 | 86 | 86 | 427,000 | 215 |
| 2008-05-07 | 87 | 89 | 86 | 87 | 279,000 | 217.50 |
| 2008-05-02 | 87 | 87 | 85 | 87 | 364,000 | 217.50 |
| 2008-05-01 | 86 | 88 | 85 | 85 | 701,000 | 212.50 |
| 2008-04-30 | 84 | 87 | 83 | 84 | 1,338,000 | 210 |
| 2008-04-28 | 84 | 84 | 83 | 84 | 191,000 | 210 |
| 2008-04-25 | 82 | 84 | 82 | 84 | 147,000 | 210 |
| 2008-04-24 | 82 | 83 | 81 | 82 | 183,000 | 205 |
| 2008-04-23 | 82 | 82 | 81 | 82 | 536,000 | 205 |
| 2008-04-22 | 84 | 85 | 82 | 83 | 600,000 | 207.50 |
| 2008-04-21 | 82 | 84 | 81 | 83 | 835,000 | 207.50 |
| 2008-04-18 | 80 | 80 | 78 | 80 | 171,000 | 200 |
| 2008-04-17 | 79 | 80 | 79 | 80 | 190,000 | 200 |
| 2008-04-16 | 78 | 79 | 77 | 79 | 471,000 | 197.50 |
| 2008-04-15 | 76 | 78 | 76 | 78 | 315,000 | 195 |
| 2008-04-14 | 79 | 79 | 76 | 76 | 841,000 | 190 |
| 2008-04-11 | 79 | 80 | 78 | 80 | 253,000 | 200 |
| 2008-04-10 | 81 | 81 | 79 | 79 | 291,000 | 197.50 |
| 2008-04-09 | 81 | 83 | 81 | 82 | 125,000 | 205 |
| 2008-04-08 | 82 | 83 | 81 | 82 | 149,000 | 205 |
| 2008-04-07 | 80 | 82 | 79 | 82 | 270,000 | 205 |
| 2008-04-04 | 82 | 82 | 79 | 81 | 243,000 | 202.50 |
| 2008-04-03 | 83 | 85 | 82 | 83 | 686,000 | 207.50 |
| 2008-04-02 | 82 | 83 | 81 | 83 | 291,000 | 207.50 |
| 2008-04-01 | 80 | 82 | 80 | 81 | 330,000 | 202.50 |
| 2008-03-31 | 81 | 83 | 80 | 82 | 352,000 | 205 |
| 2008-03-28 | 81 | 81 | 79 | 81 | 192,000 | 202.50 |
| 2008-03-27 | 79 | 80 | 77 | 80 | 200,000 | 200 |
| 2008-03-26 | 78 | 79 | 77 | 78 | 275,000 | 195 |
| 2008-03-25 | 82 | 82 | 73 | 78 | 1,687,000 | 195 |
| 2008-03-24 | 81 | 83 | 80 | 80 | 214,000 | 200 |
| 2008-03-21 | 79 | 82 | 78 | 82 | 491,000 | 205 |
| 2008-03-19 | 76 | 78 | 75 | 78 | 288,000 | 195 |
| 2008-03-18 | 74 | 75 | 72 | 73 | 384,000 | 182.50 |
| 2008-03-17 | 78 | 78 | 71 | 73 | 952,000 | 182.50 |
| 2008-03-14 | 81 | 81 | 79 | 79 | 617,000 | 197.50 |
| 2008-03-13 | 82 | 82 | 80 | 80 | 186,000 | 200 |
| 2008-03-12 | 83 | 84 | 81 | 82 | 289,000 | 205 |
| 2008-03-11 | 79 | 83 | 79 | 81 | 439,000 | 202.50 |
| 2008-03-10 | 82 | 84 | 80 | 80 | 407,000 | 200 |
| 2008-03-07 | 85 | 85 | 83 | 83 | 313,000 | 207.50 |
| 2008-03-06 | 83 | 85 | 83 | 85 | 146,000 | 212.50 |
| 2008-03-05 | 83 | 84 | 83 | 83 | 140,000 | 207.50 |
| 2008-03-04 | 83 | 85 | 83 | 83 | 393,000 | 207.50 |
| 2008-03-03 | 84 | 86 | 83 | 84 | 585,000 | 210 |
| 2008-02-29 | 87 | 87 | 85 | 86 | 455,000 | 215 |
| 2008-02-28 | 88 | 88 | 87 | 87 | 335,000 | 217.50 |
| 2008-02-27 | 87 | 89 | 87 | 88 | 308,000 | 220 |
| 2008-02-26 | 91 | 92 | 86 | 86 | 768,000 | 215 |
| 2008-02-25 | 85 | 89 | 85 | 89 | 775,000 | 222.50 |
| 2008-02-22 | 86 | 87 | 84 | 84 | 517,000 | 210 |
| 2008-02-21 | 86 | 86 | 84 | 86 | 217,000 | 215 |
| 2008-02-20 | 87 | 87 | 84 | 84 | 526,000 | 210 |
| 2008-02-19 | 86 | 87 | 84 | 86 | 364,000 | 215 |
| 2008-02-18 | 85 | 87 | 84 | 85 | 658,000 | 212.50 |
| 2008-02-15 | 82 | 84 | 81 | 82 | 308,000 | 205 |
| 2008-02-14 | 82 | 83 | 81 | 83 | 427,000 | 207.50 |
| 2008-02-13 | 81 | 81 | 79 | 80 | 572,000 | 200 |
| 2008-02-12 | 85 | 85 | 77 | 80 | 1,198,000 | 200 |
| 2008-02-08 | 84 | 87 | 84 | 85 | 309,000 | 212.50 |
| 2008-02-07 | 84 | 85 | 82 | 83 | 414,000 | 207.50 |
| 2008-02-06 | 85 | 86 | 84 | 84 | 339,000 | 210 |
| 2008-02-05 | 89 | 89 | 86 | 88 | 530,000 | 220 |
| 2008-02-04 | 90 | 91 | 88 | 89 | 729,000 | 222.50 |
| 2008-02-01 | 92 | 93 | 86 | 87 | 1,334,000 | 217.50 |
| 2008-01-31 | 89 | 91 | 87 | 91 | 1,386,000 | 227.50 |
| 2008-01-30 | 89 | 93 | 88 | 93 | 960,000 | 232.50 |
| 2008-01-29 | 88 | 90 | 88 | 88 | 278,000 | 220 |
| 2008-01-28 | 89 | 90 | 88 | 88 | 310,000 | 220 |
| 2008-01-25 | 90 | 90 | 88 | 90 | 318,000 | 225 |
| 2008-01-24 | 86 | 89 | 84 | 89 | 705,000 | 222.50 |
| 2008-01-23 | 83 | 85 | 82 | 84 | 491,000 | 210 |
| 2008-01-22 | 83 | 84 | 81 | 81 | 569,000 | 202.50 |
| 2008-01-21 | 86 | 88 | 84 | 85 | 910,000 | 212.50 |
| 2008-01-18 | 81 | 91 | 80 | 89 | 944,000 | 222.50 |
| 2008-01-17 | 80 | 87 | 80 | 85 | 745,000 | 212.50 |
| 2008-01-16 | 85 | 87 | 80 | 80 | 1,125,000 | 200 |
| 2008-01-15 | 92 | 93 | 87 | 87 | 1,023,000 | 217.50 |
| 2008-01-11 | 95 | 96 | 93 | 93 | 494,000 | 232.50 |
| 2008-01-10 | 99 | 100 | 95 | 95 | 706,000 | 237.50 |
| 2008-01-09 | 94 | 98 | 92 | 98 | 762,000 | 245 |
| 2008-01-08 | 95 | 98 | 95 | 98 | 557,000 | 245 |
| 2008-01-07 | 95 | 97 | 92 | 95 | 664,000 | 237.50 |
| 2008-01-04 | 98 | 98 | 94 | 96 | 638,000 | 240 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株