1885 東亜建設工業(株) の時系列データ [2009年度]

日付始値高値安値終値出来高調整後終値
2009-12-3093939191242,000227.50
2009-12-2994949393253,000232.50
2009-12-2894959393185,000232.50
2009-12-2596969393429,000232.50
2009-12-249810095971,065,000242.50
2009-12-22969894971,021,000242.50
2009-12-219710195971,406,000242.50
2009-12-1892959295235,000237.50
2009-12-179193919299,000230
2009-12-1691939091224,000227.50
2009-12-1594949191113,000227.50
2009-12-1493939293181,000232.50
2009-12-1194959294450,000235
2009-12-1094959193323,000232.50
2009-12-0997979393552,000232.50
2009-12-0896989597459,000242.50
2009-12-07981009495502,000237.50
2009-12-0494969495131,000237.50
2009-12-0394979395232,000237.50
2009-12-0295959292121,000230
2009-12-0191949194227,000235
2009-11-3093949194287,000235
2009-11-2791939092263,000230
2009-11-2690928991168,000227.50
2009-11-2589908789131,000222.50
2009-11-2494948888221,000220
2009-11-2088918791445,000227.50
2009-11-1986878686270,000215
2009-11-1888898686163,000215
2009-11-1787898688286,000220
2009-11-1689898686218,000215
2009-11-1391918888161,000220
2009-11-1290929090221,000225
2009-11-1194949191118,000227.50
2009-11-1093949193169,000232.50
2009-11-0993949191208,000227.50
2009-11-0694959292208,000230
2009-11-0595969393209,000232.50
2009-11-0494969296251,000240
2009-11-0291949192485,000230
2009-10-3098989696172,000240
2009-10-2996989597285,000242.50
2009-10-2899999699267,000247.50
2009-10-271011019898277,000245
2009-10-26101103101103161,000257.50
2009-10-23101102100101238,000252.50
2009-10-22103105100101391,000252.50
2009-10-21106106103104330,000260
2009-10-20106107103106729,000265
2009-10-191031061001031,405,000257.50
2009-10-161001029798263,000245
2009-10-15101105100101561,000252.50
2009-10-149910198101296,000252.50
2009-10-139910198100187,000250
2009-10-0996989597186,000242.50
2009-10-0895989494266,000235
2009-10-0793969296254,000240
2009-10-0696969294255,000235
2009-10-0594969296167,000240
2009-10-0297989396261,000240
2009-10-0110110199100170,000250
2009-09-30102103100103184,000257.50
2009-09-29105105100103175,000257.50
2009-09-2810510599104320,000260
2009-09-25110110106106121,000265
2009-09-24106109106109282,000272.50
2009-09-18103107103107178,000267.50
2009-09-17104105103105254,000262.50
2009-09-16107108104104204,000260
2009-09-1510710710510770,000267.50
2009-09-14106107104105187,000262.50
2009-09-11110111106106392,000265
2009-09-1011111211111255,000280
2009-09-09111111108110137,000275
2009-09-08106108106107142,000267.50
2009-09-07108109107107110,000267.50
2009-09-04111111108108210,000270
2009-09-03114114111111146,000277.50
2009-09-02113114112114167,000285
2009-09-0111511611411683,000290
2009-08-31115116114114227,000285
2009-08-28116116114114136,000285
2009-08-27118118114116275,000290
2009-08-26115119115118334,000295
2009-08-25116116113113275,000282.50
2009-08-24118118114116292,000290
2009-08-21116117114115263,000287.50
2009-08-20113118113115706,000287.50
2009-08-19118118115116282,000290
2009-08-18119119117117296,000292.50
2009-08-17122122119119219,000297.50
2009-08-14126126122123239,000307.50
2009-08-1312612612512575,000312.50
2009-08-12127127125125146,000312.50
2009-08-11124127124127141,000317.50
2009-08-1012412512212288,000305
2009-08-0712312412212463,000310
2009-08-0612412412212258,000305
2009-08-0512312412212299,000305
2009-08-04127127123123110,000307.50
2009-08-0312612612312588,000312.50
2009-07-3112612612312492,000310
2009-07-30125125122123110,000307.50
2009-07-2912112312112395,000307.50
2009-07-2812312312212240,000305
2009-07-27124124122122100,000305
2009-07-24125125121123113,000307.50
2009-07-23125125123123152,000307.50
2009-07-22125126123125135,000312.50
2009-07-21126127122126362,000315
2009-07-17118122118122163,000305
2009-07-16121122118118166,000295
2009-07-15123123116116133,000290
2009-07-14121122118122193,000305
2009-07-13122123116116226,000290
2009-07-10126127124124195,000310
2009-07-09124129124128409,000320
2009-07-08131131123124488,000310
2009-07-07134134127130509,000325
2009-07-06137137130131271,000327.50
2009-07-03136136132135382,000337.50
2009-07-02140141137138202,000345
2009-07-01141142139141244,000352.50
2009-06-30142142138142423,000355
2009-06-29140141136138512,000345
2009-06-26139140137137212,000342.50
2009-06-25136140136139256,000347.50
2009-06-24139139135138385,000345
2009-06-23137139136137387,000342.50
2009-06-221361421341421,077,000355
2009-06-19136138132134407,000335
2009-06-18137140135137337,000342.50
2009-06-17131137131136494,000340
2009-06-16135136131131401,000327.50
2009-06-15132137132137691,000342.50
2009-06-12132132130130378,000325
2009-06-11131131129130187,000325
2009-06-10128131128131253,000327.50
2009-06-09128129126126172,000315
2009-06-08129131127127298,000317.50
2009-06-05128130126126408,000315
2009-06-04128131128128224,000320
2009-06-03126129126129202,000322.50
2009-06-02131131127127236,000317.50
2009-06-01129131129130320,000325
2009-05-29133133128129306,000322.50
2009-05-28134134132133210,000332.50
2009-05-27135136133133472,000332.50
2009-05-26133134130133470,000332.50
2009-05-25127132126130660,000325
2009-05-22125127124126578,000315
2009-05-211211291201261,136,000315
2009-05-20119122119120716,000300
2009-05-19123123119120481,000300
2009-05-18121124121121671,000302.50
2009-05-151201251181191,468,000297.50
2009-05-14119120118119353,000297.50
2009-05-1312012011811987,000297.50
2009-05-12117121117118355,000295
2009-05-1111912111811879,000295
2009-05-08120120117119153,000297.50
2009-05-07120122119120414,000300
2009-05-01120120117118111,000295
2009-04-30118121116118336,000295
2009-04-281201211151151,023,000287.50
2009-04-27116117115115207,000287.50
2009-04-24117117115115228,000287.50
2009-04-23116118115118182,000295
2009-04-22119119115117254,000292.50
2009-04-21118118115117212,000292.50
2009-04-20115119115119426,000297.50
2009-04-17113115113114328,000285
2009-04-16114114111111447,000277.50
2009-04-15108114108113803,000282.50
2009-04-14116117110111779,000277.50
2009-04-13116118114115379,000287.50
2009-04-10119120115115399,000287.50
2009-04-09117118116118519,000295
2009-04-08118119116118407,000295
2009-04-07118121117117627,000292.50
2009-04-06120120117119321,000297.50
2009-04-03127128117117673,000292.50
2009-04-02124127123127183,000317.50
2009-04-0112212412112481,000310
2009-03-31124126120120182,000300
2009-03-30126129125125103,000312.50
2009-03-27128129126126269,000315
2009-03-26129129125128172,000320
2009-03-25128129126129192,000322.50
2009-03-24128128125128221,000320
2009-03-23124126124126294,000315
2009-03-19123123121123102,000307.50
2009-03-18125125121121134,000302.50
2009-03-17123126120122302,000305
2009-03-16123125122125167,000312.50
2009-03-13122123121121306,000302.50
2009-03-1212312312112290,000305
2009-03-11119123119122110,000305
2009-03-1012012011711782,000292.50
2009-03-09123124120121157,000302.50
2009-03-06123124122124173,000310
2009-03-05125126122122244,000305
2009-03-04118124118124247,000310
2009-03-0311511911511990,000297.50
2009-03-02115118113115104,000287.50
2009-02-27115120114120128,000300
2009-02-26113116112115144,000287.50
2009-02-25121121109113371,000282.50
2009-02-24110116109116186,000290
2009-02-23105111105109264,000272.50
2009-02-20120120113115451,000287.50
2009-02-19120120115119298,000297.50
2009-02-18117120117120275,000300
2009-02-17122122118118158,000295
2009-02-16123125122124223,000310
2009-02-13120124120124351,000310
2009-02-12120122118119277,000297.50
2009-02-10121124121123244,000307.50
2009-02-09124126120120241,000300
2009-02-06126126125126189,000315
2009-02-05127127125125183,000312.50
2009-02-04125126124125195,000312.50
2009-02-0312512712512595,000312.50
2009-02-02126127124127232,000317.50
2009-01-30127128125127170,000317.50
2009-01-29127128125128261,000320
2009-01-28126128126128111,000320
2009-01-27127128126128147,000320
2009-01-2612312612312698,000315
2009-01-23127127123123295,000307.50
2009-01-22125127125127159,000317.50
2009-01-21123126122122193,000305
2009-01-20126126123123387,000307.50
2009-01-19127127125126158,000315
2009-01-16126129125129327,000322.50
2009-01-15121126121124343,000310
2009-01-14121123120121229,000302.50
2009-01-13122122120120156,000300
2009-01-09121122120122446,000305
2009-01-08123123121123193,000307.50
2009-01-07125125124124269,000310
2009-01-06129129125127235,000317.50
2009-01-05130130126127136,000317.50

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