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 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 93 | 93 | 91 | 91 | 242,000 | 227.50 |
| 2009-12-29 | 94 | 94 | 93 | 93 | 253,000 | 232.50 |
| 2009-12-28 | 94 | 95 | 93 | 93 | 185,000 | 232.50 |
| 2009-12-25 | 96 | 96 | 93 | 93 | 429,000 | 232.50 |
| 2009-12-24 | 98 | 100 | 95 | 97 | 1,065,000 | 242.50 |
| 2009-12-22 | 96 | 98 | 94 | 97 | 1,021,000 | 242.50 |
| 2009-12-21 | 97 | 101 | 95 | 97 | 1,406,000 | 242.50 |
| 2009-12-18 | 92 | 95 | 92 | 95 | 235,000 | 237.50 |
| 2009-12-17 | 91 | 93 | 91 | 92 | 99,000 | 230 |
| 2009-12-16 | 91 | 93 | 90 | 91 | 224,000 | 227.50 |
| 2009-12-15 | 94 | 94 | 91 | 91 | 113,000 | 227.50 |
| 2009-12-14 | 93 | 93 | 92 | 93 | 181,000 | 232.50 |
| 2009-12-11 | 94 | 95 | 92 | 94 | 450,000 | 235 |
| 2009-12-10 | 94 | 95 | 91 | 93 | 323,000 | 232.50 |
| 2009-12-09 | 97 | 97 | 93 | 93 | 552,000 | 232.50 |
| 2009-12-08 | 96 | 98 | 95 | 97 | 459,000 | 242.50 |
| 2009-12-07 | 98 | 100 | 94 | 95 | 502,000 | 237.50 |
| 2009-12-04 | 94 | 96 | 94 | 95 | 131,000 | 237.50 |
| 2009-12-03 | 94 | 97 | 93 | 95 | 232,000 | 237.50 |
| 2009-12-02 | 95 | 95 | 92 | 92 | 121,000 | 230 |
| 2009-12-01 | 91 | 94 | 91 | 94 | 227,000 | 235 |
| 2009-11-30 | 93 | 94 | 91 | 94 | 287,000 | 235 |
| 2009-11-27 | 91 | 93 | 90 | 92 | 263,000 | 230 |
| 2009-11-26 | 90 | 92 | 89 | 91 | 168,000 | 227.50 |
| 2009-11-25 | 89 | 90 | 87 | 89 | 131,000 | 222.50 |
| 2009-11-24 | 94 | 94 | 88 | 88 | 221,000 | 220 |
| 2009-11-20 | 88 | 91 | 87 | 91 | 445,000 | 227.50 |
| 2009-11-19 | 86 | 87 | 86 | 86 | 270,000 | 215 |
| 2009-11-18 | 88 | 89 | 86 | 86 | 163,000 | 215 |
| 2009-11-17 | 87 | 89 | 86 | 88 | 286,000 | 220 |
| 2009-11-16 | 89 | 89 | 86 | 86 | 218,000 | 215 |
| 2009-11-13 | 91 | 91 | 88 | 88 | 161,000 | 220 |
| 2009-11-12 | 90 | 92 | 90 | 90 | 221,000 | 225 |
| 2009-11-11 | 94 | 94 | 91 | 91 | 118,000 | 227.50 |
| 2009-11-10 | 93 | 94 | 91 | 93 | 169,000 | 232.50 |
| 2009-11-09 | 93 | 94 | 91 | 91 | 208,000 | 227.50 |
| 2009-11-06 | 94 | 95 | 92 | 92 | 208,000 | 230 |
| 2009-11-05 | 95 | 96 | 93 | 93 | 209,000 | 232.50 |
| 2009-11-04 | 94 | 96 | 92 | 96 | 251,000 | 240 |
| 2009-11-02 | 91 | 94 | 91 | 92 | 485,000 | 230 |
| 2009-10-30 | 98 | 98 | 96 | 96 | 172,000 | 240 |
| 2009-10-29 | 96 | 98 | 95 | 97 | 285,000 | 242.50 |
| 2009-10-28 | 99 | 99 | 96 | 99 | 267,000 | 247.50 |
| 2009-10-27 | 101 | 101 | 98 | 98 | 277,000 | 245 |
| 2009-10-26 | 101 | 103 | 101 | 103 | 161,000 | 257.50 |
| 2009-10-23 | 101 | 102 | 100 | 101 | 238,000 | 252.50 |
| 2009-10-22 | 103 | 105 | 100 | 101 | 391,000 | 252.50 |
| 2009-10-21 | 106 | 106 | 103 | 104 | 330,000 | 260 |
| 2009-10-20 | 106 | 107 | 103 | 106 | 729,000 | 265 |
| 2009-10-19 | 103 | 106 | 100 | 103 | 1,405,000 | 257.50 |
| 2009-10-16 | 100 | 102 | 97 | 98 | 263,000 | 245 |
| 2009-10-15 | 101 | 105 | 100 | 101 | 561,000 | 252.50 |
| 2009-10-14 | 99 | 101 | 98 | 101 | 296,000 | 252.50 |
| 2009-10-13 | 99 | 101 | 98 | 100 | 187,000 | 250 |
| 2009-10-09 | 96 | 98 | 95 | 97 | 186,000 | 242.50 |
| 2009-10-08 | 95 | 98 | 94 | 94 | 266,000 | 235 |
| 2009-10-07 | 93 | 96 | 92 | 96 | 254,000 | 240 |
| 2009-10-06 | 96 | 96 | 92 | 94 | 255,000 | 235 |
| 2009-10-05 | 94 | 96 | 92 | 96 | 167,000 | 240 |
| 2009-10-02 | 97 | 98 | 93 | 96 | 261,000 | 240 |
| 2009-10-01 | 101 | 101 | 99 | 100 | 170,000 | 250 |
| 2009-09-30 | 102 | 103 | 100 | 103 | 184,000 | 257.50 |
| 2009-09-29 | 105 | 105 | 100 | 103 | 175,000 | 257.50 |
| 2009-09-28 | 105 | 105 | 99 | 104 | 320,000 | 260 |
| 2009-09-25 | 110 | 110 | 106 | 106 | 121,000 | 265 |
| 2009-09-24 | 106 | 109 | 106 | 109 | 282,000 | 272.50 |
| 2009-09-18 | 103 | 107 | 103 | 107 | 178,000 | 267.50 |
| 2009-09-17 | 104 | 105 | 103 | 105 | 254,000 | 262.50 |
| 2009-09-16 | 107 | 108 | 104 | 104 | 204,000 | 260 |
| 2009-09-15 | 107 | 107 | 105 | 107 | 70,000 | 267.50 |
| 2009-09-14 | 106 | 107 | 104 | 105 | 187,000 | 262.50 |
| 2009-09-11 | 110 | 111 | 106 | 106 | 392,000 | 265 |
| 2009-09-10 | 111 | 112 | 111 | 112 | 55,000 | 280 |
| 2009-09-09 | 111 | 111 | 108 | 110 | 137,000 | 275 |
| 2009-09-08 | 106 | 108 | 106 | 107 | 142,000 | 267.50 |
| 2009-09-07 | 108 | 109 | 107 | 107 | 110,000 | 267.50 |
| 2009-09-04 | 111 | 111 | 108 | 108 | 210,000 | 270 |
| 2009-09-03 | 114 | 114 | 111 | 111 | 146,000 | 277.50 |
| 2009-09-02 | 113 | 114 | 112 | 114 | 167,000 | 285 |
| 2009-09-01 | 115 | 116 | 114 | 116 | 83,000 | 290 |
| 2009-08-31 | 115 | 116 | 114 | 114 | 227,000 | 285 |
| 2009-08-28 | 116 | 116 | 114 | 114 | 136,000 | 285 |
| 2009-08-27 | 118 | 118 | 114 | 116 | 275,000 | 290 |
| 2009-08-26 | 115 | 119 | 115 | 118 | 334,000 | 295 |
| 2009-08-25 | 116 | 116 | 113 | 113 | 275,000 | 282.50 |
| 2009-08-24 | 118 | 118 | 114 | 116 | 292,000 | 290 |
| 2009-08-21 | 116 | 117 | 114 | 115 | 263,000 | 287.50 |
| 2009-08-20 | 113 | 118 | 113 | 115 | 706,000 | 287.50 |
| 2009-08-19 | 118 | 118 | 115 | 116 | 282,000 | 290 |
| 2009-08-18 | 119 | 119 | 117 | 117 | 296,000 | 292.50 |
| 2009-08-17 | 122 | 122 | 119 | 119 | 219,000 | 297.50 |
| 2009-08-14 | 126 | 126 | 122 | 123 | 239,000 | 307.50 |
| 2009-08-13 | 126 | 126 | 125 | 125 | 75,000 | 312.50 |
| 2009-08-12 | 127 | 127 | 125 | 125 | 146,000 | 312.50 |
| 2009-08-11 | 124 | 127 | 124 | 127 | 141,000 | 317.50 |
| 2009-08-10 | 124 | 125 | 122 | 122 | 88,000 | 305 |
| 2009-08-07 | 123 | 124 | 122 | 124 | 63,000 | 310 |
| 2009-08-06 | 124 | 124 | 122 | 122 | 58,000 | 305 |
| 2009-08-05 | 123 | 124 | 122 | 122 | 99,000 | 305 |
| 2009-08-04 | 127 | 127 | 123 | 123 | 110,000 | 307.50 |
| 2009-08-03 | 126 | 126 | 123 | 125 | 88,000 | 312.50 |
| 2009-07-31 | 126 | 126 | 123 | 124 | 92,000 | 310 |
| 2009-07-30 | 125 | 125 | 122 | 123 | 110,000 | 307.50 |
| 2009-07-29 | 121 | 123 | 121 | 123 | 95,000 | 307.50 |
| 2009-07-28 | 123 | 123 | 122 | 122 | 40,000 | 305 |
| 2009-07-27 | 124 | 124 | 122 | 122 | 100,000 | 305 |
| 2009-07-24 | 125 | 125 | 121 | 123 | 113,000 | 307.50 |
| 2009-07-23 | 125 | 125 | 123 | 123 | 152,000 | 307.50 |
| 2009-07-22 | 125 | 126 | 123 | 125 | 135,000 | 312.50 |
| 2009-07-21 | 126 | 127 | 122 | 126 | 362,000 | 315 |
| 2009-07-17 | 118 | 122 | 118 | 122 | 163,000 | 305 |
| 2009-07-16 | 121 | 122 | 118 | 118 | 166,000 | 295 |
| 2009-07-15 | 123 | 123 | 116 | 116 | 133,000 | 290 |
| 2009-07-14 | 121 | 122 | 118 | 122 | 193,000 | 305 |
| 2009-07-13 | 122 | 123 | 116 | 116 | 226,000 | 290 |
| 2009-07-10 | 126 | 127 | 124 | 124 | 195,000 | 310 |
| 2009-07-09 | 124 | 129 | 124 | 128 | 409,000 | 320 |
| 2009-07-08 | 131 | 131 | 123 | 124 | 488,000 | 310 |
| 2009-07-07 | 134 | 134 | 127 | 130 | 509,000 | 325 |
| 2009-07-06 | 137 | 137 | 130 | 131 | 271,000 | 327.50 |
| 2009-07-03 | 136 | 136 | 132 | 135 | 382,000 | 337.50 |
| 2009-07-02 | 140 | 141 | 137 | 138 | 202,000 | 345 |
| 2009-07-01 | 141 | 142 | 139 | 141 | 244,000 | 352.50 |
| 2009-06-30 | 142 | 142 | 138 | 142 | 423,000 | 355 |
| 2009-06-29 | 140 | 141 | 136 | 138 | 512,000 | 345 |
| 2009-06-26 | 139 | 140 | 137 | 137 | 212,000 | 342.50 |
| 2009-06-25 | 136 | 140 | 136 | 139 | 256,000 | 347.50 |
| 2009-06-24 | 139 | 139 | 135 | 138 | 385,000 | 345 |
| 2009-06-23 | 137 | 139 | 136 | 137 | 387,000 | 342.50 |
| 2009-06-22 | 136 | 142 | 134 | 142 | 1,077,000 | 355 |
| 2009-06-19 | 136 | 138 | 132 | 134 | 407,000 | 335 |
| 2009-06-18 | 137 | 140 | 135 | 137 | 337,000 | 342.50 |
| 2009-06-17 | 131 | 137 | 131 | 136 | 494,000 | 340 |
| 2009-06-16 | 135 | 136 | 131 | 131 | 401,000 | 327.50 |
| 2009-06-15 | 132 | 137 | 132 | 137 | 691,000 | 342.50 |
| 2009-06-12 | 132 | 132 | 130 | 130 | 378,000 | 325 |
| 2009-06-11 | 131 | 131 | 129 | 130 | 187,000 | 325 |
| 2009-06-10 | 128 | 131 | 128 | 131 | 253,000 | 327.50 |
| 2009-06-09 | 128 | 129 | 126 | 126 | 172,000 | 315 |
| 2009-06-08 | 129 | 131 | 127 | 127 | 298,000 | 317.50 |
| 2009-06-05 | 128 | 130 | 126 | 126 | 408,000 | 315 |
| 2009-06-04 | 128 | 131 | 128 | 128 | 224,000 | 320 |
| 2009-06-03 | 126 | 129 | 126 | 129 | 202,000 | 322.50 |
| 2009-06-02 | 131 | 131 | 127 | 127 | 236,000 | 317.50 |
| 2009-06-01 | 129 | 131 | 129 | 130 | 320,000 | 325 |
| 2009-05-29 | 133 | 133 | 128 | 129 | 306,000 | 322.50 |
| 2009-05-28 | 134 | 134 | 132 | 133 | 210,000 | 332.50 |
| 2009-05-27 | 135 | 136 | 133 | 133 | 472,000 | 332.50 |
| 2009-05-26 | 133 | 134 | 130 | 133 | 470,000 | 332.50 |
| 2009-05-25 | 127 | 132 | 126 | 130 | 660,000 | 325 |
| 2009-05-22 | 125 | 127 | 124 | 126 | 578,000 | 315 |
| 2009-05-21 | 121 | 129 | 120 | 126 | 1,136,000 | 315 |
| 2009-05-20 | 119 | 122 | 119 | 120 | 716,000 | 300 |
| 2009-05-19 | 123 | 123 | 119 | 120 | 481,000 | 300 |
| 2009-05-18 | 121 | 124 | 121 | 121 | 671,000 | 302.50 |
| 2009-05-15 | 120 | 125 | 118 | 119 | 1,468,000 | 297.50 |
| 2009-05-14 | 119 | 120 | 118 | 119 | 353,000 | 297.50 |
| 2009-05-13 | 120 | 120 | 118 | 119 | 87,000 | 297.50 |
| 2009-05-12 | 117 | 121 | 117 | 118 | 355,000 | 295 |
| 2009-05-11 | 119 | 121 | 118 | 118 | 79,000 | 295 |
| 2009-05-08 | 120 | 120 | 117 | 119 | 153,000 | 297.50 |
| 2009-05-07 | 120 | 122 | 119 | 120 | 414,000 | 300 |
| 2009-05-01 | 120 | 120 | 117 | 118 | 111,000 | 295 |
| 2009-04-30 | 118 | 121 | 116 | 118 | 336,000 | 295 |
| 2009-04-28 | 120 | 121 | 115 | 115 | 1,023,000 | 287.50 |
| 2009-04-27 | 116 | 117 | 115 | 115 | 207,000 | 287.50 |
| 2009-04-24 | 117 | 117 | 115 | 115 | 228,000 | 287.50 |
| 2009-04-23 | 116 | 118 | 115 | 118 | 182,000 | 295 |
| 2009-04-22 | 119 | 119 | 115 | 117 | 254,000 | 292.50 |
| 2009-04-21 | 118 | 118 | 115 | 117 | 212,000 | 292.50 |
| 2009-04-20 | 115 | 119 | 115 | 119 | 426,000 | 297.50 |
| 2009-04-17 | 113 | 115 | 113 | 114 | 328,000 | 285 |
| 2009-04-16 | 114 | 114 | 111 | 111 | 447,000 | 277.50 |
| 2009-04-15 | 108 | 114 | 108 | 113 | 803,000 | 282.50 |
| 2009-04-14 | 116 | 117 | 110 | 111 | 779,000 | 277.50 |
| 2009-04-13 | 116 | 118 | 114 | 115 | 379,000 | 287.50 |
| 2009-04-10 | 119 | 120 | 115 | 115 | 399,000 | 287.50 |
| 2009-04-09 | 117 | 118 | 116 | 118 | 519,000 | 295 |
| 2009-04-08 | 118 | 119 | 116 | 118 | 407,000 | 295 |
| 2009-04-07 | 118 | 121 | 117 | 117 | 627,000 | 292.50 |
| 2009-04-06 | 120 | 120 | 117 | 119 | 321,000 | 297.50 |
| 2009-04-03 | 127 | 128 | 117 | 117 | 673,000 | 292.50 |
| 2009-04-02 | 124 | 127 | 123 | 127 | 183,000 | 317.50 |
| 2009-04-01 | 122 | 124 | 121 | 124 | 81,000 | 310 |
| 2009-03-31 | 124 | 126 | 120 | 120 | 182,000 | 300 |
| 2009-03-30 | 126 | 129 | 125 | 125 | 103,000 | 312.50 |
| 2009-03-27 | 128 | 129 | 126 | 126 | 269,000 | 315 |
| 2009-03-26 | 129 | 129 | 125 | 128 | 172,000 | 320 |
| 2009-03-25 | 128 | 129 | 126 | 129 | 192,000 | 322.50 |
| 2009-03-24 | 128 | 128 | 125 | 128 | 221,000 | 320 |
| 2009-03-23 | 124 | 126 | 124 | 126 | 294,000 | 315 |
| 2009-03-19 | 123 | 123 | 121 | 123 | 102,000 | 307.50 |
| 2009-03-18 | 125 | 125 | 121 | 121 | 134,000 | 302.50 |
| 2009-03-17 | 123 | 126 | 120 | 122 | 302,000 | 305 |
| 2009-03-16 | 123 | 125 | 122 | 125 | 167,000 | 312.50 |
| 2009-03-13 | 122 | 123 | 121 | 121 | 306,000 | 302.50 |
| 2009-03-12 | 123 | 123 | 121 | 122 | 90,000 | 305 |
| 2009-03-11 | 119 | 123 | 119 | 122 | 110,000 | 305 |
| 2009-03-10 | 120 | 120 | 117 | 117 | 82,000 | 292.50 |
| 2009-03-09 | 123 | 124 | 120 | 121 | 157,000 | 302.50 |
| 2009-03-06 | 123 | 124 | 122 | 124 | 173,000 | 310 |
| 2009-03-05 | 125 | 126 | 122 | 122 | 244,000 | 305 |
| 2009-03-04 | 118 | 124 | 118 | 124 | 247,000 | 310 |
| 2009-03-03 | 115 | 119 | 115 | 119 | 90,000 | 297.50 |
| 2009-03-02 | 115 | 118 | 113 | 115 | 104,000 | 287.50 |
| 2009-02-27 | 115 | 120 | 114 | 120 | 128,000 | 300 |
| 2009-02-26 | 113 | 116 | 112 | 115 | 144,000 | 287.50 |
| 2009-02-25 | 121 | 121 | 109 | 113 | 371,000 | 282.50 |
| 2009-02-24 | 110 | 116 | 109 | 116 | 186,000 | 290 |
| 2009-02-23 | 105 | 111 | 105 | 109 | 264,000 | 272.50 |
| 2009-02-20 | 120 | 120 | 113 | 115 | 451,000 | 287.50 |
| 2009-02-19 | 120 | 120 | 115 | 119 | 298,000 | 297.50 |
| 2009-02-18 | 117 | 120 | 117 | 120 | 275,000 | 300 |
| 2009-02-17 | 122 | 122 | 118 | 118 | 158,000 | 295 |
| 2009-02-16 | 123 | 125 | 122 | 124 | 223,000 | 310 |
| 2009-02-13 | 120 | 124 | 120 | 124 | 351,000 | 310 |
| 2009-02-12 | 120 | 122 | 118 | 119 | 277,000 | 297.50 |
| 2009-02-10 | 121 | 124 | 121 | 123 | 244,000 | 307.50 |
| 2009-02-09 | 124 | 126 | 120 | 120 | 241,000 | 300 |
| 2009-02-06 | 126 | 126 | 125 | 126 | 189,000 | 315 |
| 2009-02-05 | 127 | 127 | 125 | 125 | 183,000 | 312.50 |
| 2009-02-04 | 125 | 126 | 124 | 125 | 195,000 | 312.50 |
| 2009-02-03 | 125 | 127 | 125 | 125 | 95,000 | 312.50 |
| 2009-02-02 | 126 | 127 | 124 | 127 | 232,000 | 317.50 |
| 2009-01-30 | 127 | 128 | 125 | 127 | 170,000 | 317.50 |
| 2009-01-29 | 127 | 128 | 125 | 128 | 261,000 | 320 |
| 2009-01-28 | 126 | 128 | 126 | 128 | 111,000 | 320 |
| 2009-01-27 | 127 | 128 | 126 | 128 | 147,000 | 320 |
| 2009-01-26 | 123 | 126 | 123 | 126 | 98,000 | 315 |
| 2009-01-23 | 127 | 127 | 123 | 123 | 295,000 | 307.50 |
| 2009-01-22 | 125 | 127 | 125 | 127 | 159,000 | 317.50 |
| 2009-01-21 | 123 | 126 | 122 | 122 | 193,000 | 305 |
| 2009-01-20 | 126 | 126 | 123 | 123 | 387,000 | 307.50 |
| 2009-01-19 | 127 | 127 | 125 | 126 | 158,000 | 315 |
| 2009-01-16 | 126 | 129 | 125 | 129 | 327,000 | 322.50 |
| 2009-01-15 | 121 | 126 | 121 | 124 | 343,000 | 310 |
| 2009-01-14 | 121 | 123 | 120 | 121 | 229,000 | 302.50 |
| 2009-01-13 | 122 | 122 | 120 | 120 | 156,000 | 300 |
| 2009-01-09 | 121 | 122 | 120 | 122 | 446,000 | 305 |
| 2009-01-08 | 123 | 123 | 121 | 123 | 193,000 | 307.50 |
| 2009-01-07 | 125 | 125 | 124 | 124 | 269,000 | 310 |
| 2009-01-06 | 129 | 129 | 125 | 127 | 235,000 | 317.50 |
| 2009-01-05 | 130 | 130 | 126 | 127 | 136,000 | 317.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株