1885 東亜建設工業(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 97 | 97 | 95 | 95 | 194,000 | 237.50 |
| 2010-12-29 | 96 | 98 | 95 | 98 | 137,000 | 245 |
| 2010-12-28 | 95 | 96 | 95 | 96 | 62,000 | 240 |
| 2010-12-27 | 96 | 97 | 95 | 95 | 289,000 | 237.50 |
| 2010-12-24 | 97 | 98 | 95 | 97 | 451,000 | 242.50 |
| 2010-12-22 | 99 | 99 | 97 | 97 | 374,000 | 242.50 |
| 2010-12-21 | 97 | 99 | 97 | 99 | 444,000 | 247.50 |
| 2010-12-20 | 101 | 103 | 98 | 98 | 1,091,000 | 245 |
| 2010-12-17 | 102 | 104 | 102 | 104 | 376,000 | 260 |
| 2010-12-16 | 102 | 104 | 102 | 102 | 436,000 | 255 |
| 2010-12-15 | 103 | 103 | 101 | 103 | 410,000 | 257.50 |
| 2010-12-14 | 103 | 103 | 101 | 103 | 267,000 | 257.50 |
| 2010-12-13 | 100 | 102 | 100 | 102 | 313,000 | 255 |
| 2010-12-10 | 102 | 102 | 100 | 102 | 602,000 | 255 |
| 2010-12-09 | 100 | 103 | 99 | 100 | 1,025,000 | 250 |
| 2010-12-08 | 100 | 100 | 98 | 99 | 348,000 | 247.50 |
| 2010-12-07 | 99 | 99 | 97 | 99 | 313,000 | 247.50 |
| 2010-12-06 | 96 | 99 | 95 | 98 | 199,000 | 245 |
| 2010-12-03 | 96 | 96 | 95 | 96 | 117,000 | 240 |
| 2010-12-02 | 97 | 97 | 95 | 95 | 240,000 | 237.50 |
| 2010-12-01 | 94 | 97 | 94 | 96 | 161,000 | 240 |
| 2010-11-30 | 96 | 96 | 94 | 94 | 255,000 | 235 |
| 2010-11-29 | 94 | 97 | 94 | 96 | 247,000 | 240 |
| 2010-11-26 | 97 | 97 | 92 | 95 | 534,000 | 237.50 |
| 2010-11-25 | 101 | 101 | 96 | 97 | 528,000 | 242.50 |
| 2010-11-24 | 94 | 100 | 94 | 99 | 648,000 | 247.50 |
| 2010-11-22 | 92 | 96 | 91 | 95 | 921,000 | 237.50 |
| 2010-11-19 | 91 | 92 | 90 | 90 | 394,000 | 225 |
| 2010-11-18 | 92 | 92 | 91 | 92 | 244,000 | 230 |
| 2010-11-17 | 89 | 92 | 89 | 92 | 331,000 | 230 |
| 2010-11-16 | 92 | 93 | 90 | 91 | 660,000 | 227.50 |
| 2010-11-15 | 92 | 94 | 92 | 93 | 1,282,000 | 232.50 |
| 2010-11-12 | 86 | 88 | 86 | 88 | 315,000 | 220 |
| 2010-11-11 | 87 | 88 | 85 | 88 | 422,000 | 220 |
| 2010-11-10 | 82 | 86 | 82 | 85 | 518,000 | 212.50 |
| 2010-11-09 | 83 | 83 | 81 | 82 | 151,000 | 205 |
| 2010-11-08 | 82 | 83 | 80 | 83 | 250,000 | 207.50 |
| 2010-11-05 | 79 | 80 | 78 | 80 | 276,000 | 200 |
| 2010-11-04 | 75 | 77 | 75 | 77 | 456,000 | 192.50 |
| 2010-11-02 | 79 | 79 | 75 | 75 | 1,415,000 | 187.50 |
| 2010-11-01 | 69 | 71 | 68 | 70 | 286,000 | 175 |
| 2010-10-29 | 71 | 71 | 67 | 68 | 259,000 | 170 |
| 2010-10-28 | 72 | 73 | 71 | 71 | 261,000 | 177.50 |
| 2010-10-27 | 73 | 74 | 72 | 72 | 148,000 | 180 |
| 2010-10-26 | 73 | 73 | 72 | 72 | 105,000 | 180 |
| 2010-10-25 | 75 | 75 | 72 | 72 | 106,000 | 180 |
| 2010-10-22 | 73 | 74 | 73 | 74 | 129,000 | 185 |
| 2010-10-21 | 75 | 75 | 72 | 73 | 166,000 | 182.50 |
| 2010-10-20 | 76 | 76 | 74 | 74 | 385,000 | 185 |
| 2010-10-19 | 74 | 75 | 74 | 75 | 84,000 | 187.50 |
| 2010-10-18 | 75 | 76 | 74 | 75 | 225,000 | 187.50 |
| 2010-10-15 | 77 | 78 | 76 | 76 | 51,000 | 190 |
| 2010-10-14 | 78 | 79 | 77 | 77 | 99,000 | 192.50 |
| 2010-10-13 | 78 | 78 | 78 | 78 | 94,000 | 195 |
| 2010-10-12 | 81 | 81 | 78 | 78 | 152,000 | 195 |
| 2010-10-08 | 81 | 81 | 80 | 81 | 198,000 | 202.50 |
| 2010-10-07 | 80 | 82 | 80 | 81 | 121,000 | 202.50 |
| 2010-10-06 | 81 | 81 | 78 | 80 | 230,000 | 200 |
| 2010-10-05 | 77 | 80 | 77 | 79 | 263,000 | 197.50 |
| 2010-10-04 | 82 | 83 | 81 | 81 | 93,000 | 202.50 |
| 2010-10-01 | 83 | 83 | 82 | 82 | 85,000 | 205 |
| 2010-09-30 | 86 | 86 | 83 | 83 | 99,000 | 207.50 |
| 2010-09-29 | 85 | 86 | 84 | 86 | 268,000 | 215 |
| 2010-09-28 | 82 | 85 | 82 | 85 | 101,000 | 212.50 |
| 2010-09-27 | 84 | 84 | 82 | 83 | 112,000 | 207.50 |
| 2010-09-24 | 84 | 84 | 83 | 83 | 90,000 | 207.50 |
| 2010-09-22 | 85 | 85 | 84 | 84 | 83,000 | 210 |
| 2010-09-21 | 85 | 86 | 84 | 85 | 295,000 | 212.50 |
| 2010-09-17 | 83 | 85 | 82 | 84 | 120,000 | 210 |
| 2010-09-16 | 84 | 84 | 82 | 83 | 113,000 | 207.50 |
| 2010-09-15 | 84 | 84 | 83 | 84 | 95,000 | 210 |
| 2010-09-14 | 82 | 84 | 81 | 84 | 112,000 | 210 |
| 2010-09-13 | 82 | 83 | 82 | 83 | 49,000 | 207.50 |
| 2010-09-10 | 82 | 83 | 82 | 83 | 306,000 | 207.50 |
| 2010-09-09 | 83 | 83 | 82 | 82 | 149,000 | 205 |
| 2010-09-08 | 84 | 85 | 83 | 84 | 87,000 | 210 |
| 2010-09-07 | 87 | 87 | 85 | 85 | 99,000 | 212.50 |
| 2010-09-06 | 84 | 86 | 84 | 86 | 63,000 | 215 |
| 2010-09-03 | 84 | 85 | 84 | 84 | 84,000 | 210 |
| 2010-09-02 | 83 | 84 | 83 | 84 | 56,000 | 210 |
| 2010-09-01 | 83 | 84 | 83 | 83 | 108,000 | 207.50 |
| 2010-08-31 | 87 | 87 | 83 | 83 | 136,000 | 207.50 |
| 2010-08-30 | 86 | 88 | 86 | 88 | 164,000 | 220 |
| 2010-08-27 | 83 | 86 | 83 | 86 | 104,000 | 215 |
| 2010-08-26 | 84 | 85 | 83 | 85 | 113,000 | 212.50 |
| 2010-08-25 | 86 | 87 | 84 | 84 | 120,000 | 210 |
| 2010-08-24 | 85 | 86 | 84 | 85 | 114,000 | 212.50 |
| 2010-08-23 | 86 | 86 | 85 | 85 | 76,000 | 212.50 |
| 2010-08-20 | 85 | 88 | 85 | 86 | 325,000 | 215 |
| 2010-08-19 | 88 | 89 | 86 | 87 | 438,000 | 217.50 |
| 2010-08-18 | 90 | 90 | 88 | 89 | 157,000 | 222.50 |
| 2010-08-17 | 88 | 89 | 88 | 89 | 89,000 | 222.50 |
| 2010-08-16 | 89 | 90 | 88 | 89 | 80,000 | 222.50 |
| 2010-08-13 | 89 | 91 | 89 | 90 | 54,000 | 225 |
| 2010-08-12 | 89 | 90 | 88 | 89 | 124,000 | 222.50 |
| 2010-08-11 | 91 | 91 | 89 | 89 | 178,000 | 222.50 |
| 2010-08-10 | 91 | 93 | 90 | 93 | 162,000 | 232.50 |
| 2010-08-09 | 89 | 92 | 89 | 92 | 105,000 | 230 |
| 2010-08-06 | 90 | 90 | 89 | 89 | 33,000 | 222.50 |
| 2010-08-05 | 88 | 90 | 88 | 90 | 102,000 | 225 |
| 2010-08-04 | 88 | 90 | 88 | 89 | 110,000 | 222.50 |
| 2010-08-03 | 89 | 89 | 88 | 88 | 44,000 | 220 |
| 2010-08-02 | 89 | 89 | 88 | 88 | 49,000 | 220 |
| 2010-07-30 | 90 | 90 | 88 | 88 | 161,000 | 220 |
| 2010-07-29 | 90 | 91 | 89 | 90 | 93,000 | 225 |
| 2010-07-28 | 90 | 91 | 90 | 90 | 50,000 | 225 |
| 2010-07-27 | 90 | 90 | 89 | 90 | 76,000 | 225 |
| 2010-07-26 | 91 | 92 | 89 | 89 | 84,000 | 222.50 |
| 2010-07-23 | 91 | 91 | 90 | 90 | 127,000 | 225 |
| 2010-07-22 | 90 | 91 | 89 | 91 | 191,000 | 227.50 |
| 2010-07-21 | 91 | 92 | 88 | 90 | 254,000 | 225 |
| 2010-07-20 | 88 | 90 | 88 | 89 | 273,000 | 222.50 |
| 2010-07-16 | 89 | 90 | 88 | 88 | 124,000 | 220 |
| 2010-07-15 | 91 | 91 | 89 | 89 | 102,000 | 222.50 |
| 2010-07-14 | 89 | 91 | 89 | 91 | 99,000 | 227.50 |
| 2010-07-13 | 90 | 90 | 89 | 89 | 88,000 | 222.50 |
| 2010-07-12 | 90 | 90 | 89 | 89 | 45,000 | 222.50 |
| 2010-07-09 | 90 | 90 | 89 | 89 | 51,000 | 222.50 |
| 2010-07-08 | 90 | 90 | 89 | 90 | 160,000 | 225 |
| 2010-07-07 | 91 | 91 | 88 | 88 | 221,000 | 220 |
| 2010-07-06 | 90 | 90 | 88 | 90 | 176,000 | 225 |
| 2010-07-05 | 88 | 89 | 87 | 88 | 123,000 | 220 |
| 2010-07-02 | 89 | 90 | 88 | 88 | 156,000 | 220 |
| 2010-07-01 | 91 | 97 | 86 | 88 | 1,598,000 | 220 |
| 2010-06-30 | 87 | 89 | 87 | 87 | 214,000 | 217.50 |
| 2010-06-29 | 92 | 93 | 88 | 89 | 329,000 | 222.50 |
| 2010-06-28 | 91 | 91 | 90 | 90 | 174,000 | 225 |
| 2010-06-25 | 91 | 92 | 91 | 91 | 90,000 | 227.50 |
| 2010-06-24 | 92 | 93 | 91 | 92 | 65,000 | 230 |
| 2010-06-23 | 93 | 93 | 92 | 92 | 124,000 | 230 |
| 2010-06-22 | 95 | 95 | 93 | 94 | 222,000 | 235 |
| 2010-06-21 | 93 | 95 | 93 | 94 | 435,000 | 235 |
| 2010-06-18 | 93 | 93 | 92 | 93 | 256,000 | 232.50 |
| 2010-06-17 | 92 | 93 | 92 | 93 | 145,000 | 232.50 |
| 2010-06-16 | 92 | 95 | 92 | 92 | 370,000 | 230 |
| 2010-06-15 | 92 | 93 | 91 | 91 | 201,000 | 227.50 |
| 2010-06-14 | 93 | 93 | 92 | 93 | 115,000 | 232.50 |
| 2010-06-11 | 95 | 95 | 93 | 93 | 276,000 | 232.50 |
| 2010-06-10 | 91 | 95 | 91 | 93 | 117,000 | 232.50 |
| 2010-06-09 | 92 | 92 | 91 | 91 | 78,000 | 227.50 |
| 2010-06-08 | 92 | 93 | 91 | 92 | 122,000 | 230 |
| 2010-06-07 | 93 | 94 | 92 | 93 | 141,000 | 232.50 |
| 2010-06-04 | 94 | 96 | 93 | 95 | 124,000 | 237.50 |
| 2010-06-03 | 94 | 95 | 94 | 94 | 149,000 | 235 |
| 2010-06-02 | 96 | 96 | 93 | 93 | 160,000 | 232.50 |
| 2010-06-01 | 97 | 99 | 96 | 97 | 69,000 | 242.50 |
| 2010-05-31 | 96 | 97 | 96 | 97 | 63,000 | 242.50 |
| 2010-05-28 | 98 | 98 | 95 | 95 | 127,000 | 237.50 |
| 2010-05-27 | 96 | 96 | 95 | 95 | 148,000 | 237.50 |
| 2010-05-26 | 94 | 99 | 94 | 98 | 270,000 | 245 |
| 2010-05-25 | 98 | 98 | 94 | 95 | 189,000 | 237.50 |
| 2010-05-24 | 99 | 99 | 96 | 97 | 125,000 | 242.50 |
| 2010-05-21 | 96 | 99 | 95 | 98 | 264,000 | 245 |
| 2010-05-20 | 102 | 103 | 100 | 101 | 210,000 | 252.50 |
| 2010-05-19 | 99 | 102 | 98 | 102 | 253,000 | 255 |
| 2010-05-18 | 106 | 107 | 102 | 103 | 198,000 | 257.50 |
| 2010-05-17 | 110 | 110 | 106 | 106 | 206,000 | 265 |
| 2010-05-14 | 110 | 112 | 108 | 110 | 132,000 | 275 |
| 2010-05-13 | 109 | 112 | 108 | 110 | 100,000 | 275 |
| 2010-05-12 | 109 | 109 | 106 | 108 | 267,000 | 270 |
| 2010-05-11 | 113 | 113 | 108 | 108 | 252,000 | 270 |
| 2010-05-10 | 106 | 110 | 106 | 110 | 153,000 | 275 |
| 2010-05-07 | 108 | 109 | 105 | 108 | 400,000 | 270 |
| 2010-05-06 | 112 | 114 | 111 | 112 | 246,000 | 280 |
| 2010-04-30 | 118 | 118 | 113 | 114 | 304,000 | 285 |
| 2010-04-28 | 114 | 117 | 114 | 115 | 196,000 | 287.50 |
| 2010-04-27 | 120 | 121 | 119 | 119 | 197,000 | 297.50 |
| 2010-04-26 | 121 | 122 | 120 | 121 | 353,000 | 302.50 |
| 2010-04-23 | 116 | 121 | 115 | 121 | 538,000 | 302.50 |
| 2010-04-22 | 117 | 117 | 114 | 115 | 218,000 | 287.50 |
| 2010-04-21 | 115 | 117 | 114 | 117 | 319,000 | 292.50 |
| 2010-04-20 | 114 | 116 | 113 | 114 | 259,000 | 285 |
| 2010-04-19 | 111 | 114 | 111 | 113 | 282,000 | 282.50 |
| 2010-04-16 | 118 | 119 | 112 | 115 | 629,000 | 287.50 |
| 2010-04-15 | 121 | 121 | 117 | 117 | 591,000 | 292.50 |
| 2010-04-14 | 114 | 120 | 113 | 120 | 1,254,000 | 300 |
| 2010-04-13 | 113 | 115 | 109 | 113 | 705,000 | 282.50 |
| 2010-04-12 | 110 | 113 | 109 | 113 | 499,000 | 282.50 |
| 2010-04-09 | 109 | 110 | 108 | 109 | 231,000 | 272.50 |
| 2010-04-08 | 107 | 110 | 107 | 109 | 559,000 | 272.50 |
| 2010-04-07 | 105 | 108 | 105 | 107 | 670,000 | 267.50 |
| 2010-04-06 | 107 | 107 | 104 | 104 | 198,000 | 260 |
| 2010-04-05 | 105 | 108 | 103 | 106 | 337,000 | 265 |
| 2010-04-02 | 105 | 106 | 104 | 105 | 162,000 | 262.50 |
| 2010-04-01 | 105 | 105 | 104 | 105 | 146,000 | 262.50 |
| 2010-03-31 | 106 | 106 | 105 | 106 | 225,000 | 265 |
| 2010-03-30 | 107 | 107 | 105 | 106 | 111,000 | 265 |
| 2010-03-29 | 105 | 107 | 105 | 105 | 155,000 | 262.50 |
| 2010-03-26 | 103 | 107 | 102 | 107 | 285,000 | 267.50 |
| 2010-03-25 | 106 | 107 | 101 | 102 | 410,000 | 255 |
| 2010-03-24 | 110 | 110 | 104 | 106 | 304,000 | 265 |
| 2010-03-23 | 110 | 110 | 107 | 109 | 288,000 | 272.50 |
| 2010-03-19 | 106 | 109 | 105 | 109 | 401,000 | 272.50 |
| 2010-03-18 | 104 | 109 | 104 | 106 | 730,000 | 265 |
| 2010-03-17 | 105 | 105 | 102 | 103 | 237,000 | 257.50 |
| 2010-03-16 | 103 | 105 | 103 | 104 | 234,000 | 260 |
| 2010-03-15 | 103 | 104 | 101 | 104 | 242,000 | 260 |
| 2010-03-12 | 103 | 104 | 101 | 102 | 410,000 | 255 |
| 2010-03-11 | 101 | 104 | 101 | 103 | 329,000 | 257.50 |
| 2010-03-10 | 99 | 101 | 99 | 100 | 221,000 | 250 |
| 2010-03-09 | 100 | 100 | 98 | 98 | 181,000 | 245 |
| 2010-03-08 | 100 | 101 | 99 | 100 | 145,000 | 250 |
| 2010-03-05 | 99 | 100 | 98 | 99 | 104,000 | 247.50 |
| 2010-03-04 | 100 | 101 | 98 | 98 | 620,000 | 245 |
| 2010-03-03 | 100 | 102 | 99 | 100 | 559,000 | 250 |
| 2010-03-02 | 97 | 98 | 97 | 98 | 68,000 | 245 |
| 2010-03-01 | 99 | 100 | 97 | 98 | 197,000 | 245 |
| 2010-02-26 | 96 | 100 | 96 | 99 | 248,000 | 247.50 |
| 2010-02-25 | 97 | 98 | 95 | 96 | 167,000 | 240 |
| 2010-02-24 | 100 | 101 | 97 | 97 | 394,000 | 242.50 |
| 2010-02-23 | 99 | 101 | 97 | 101 | 469,000 | 252.50 |
| 2010-02-22 | 96 | 98 | 96 | 98 | 322,000 | 245 |
| 2010-02-19 | 97 | 97 | 95 | 95 | 330,000 | 237.50 |
| 2010-02-18 | 95 | 98 | 93 | 97 | 351,000 | 242.50 |
| 2010-02-17 | 92 | 94 | 92 | 94 | 170,000 | 235 |
| 2010-02-16 | 92 | 92 | 91 | 92 | 63,000 | 230 |
| 2010-02-15 | 92 | 93 | 91 | 92 | 92,000 | 230 |
| 2010-02-12 | 93 | 94 | 90 | 92 | 402,000 | 230 |
| 2010-02-10 | 94 | 95 | 93 | 94 | 209,000 | 235 |
| 2010-02-09 | 95 | 95 | 93 | 93 | 163,000 | 232.50 |
| 2010-02-08 | 93 | 95 | 93 | 93 | 71,000 | 232.50 |
| 2010-02-05 | 94 | 95 | 93 | 94 | 120,000 | 235 |
| 2010-02-04 | 95 | 95 | 94 | 95 | 83,000 | 237.50 |
| 2010-02-03 | 94 | 95 | 94 | 94 | 107,000 | 235 |
| 2010-02-02 | 94 | 95 | 93 | 93 | 156,000 | 232.50 |
| 2010-02-01 | 94 | 94 | 93 | 94 | 176,000 | 235 |
| 2010-01-29 | 95 | 96 | 94 | 94 | 105,000 | 235 |
| 2010-01-28 | 95 | 96 | 94 | 95 | 100,000 | 237.50 |
| 2010-01-27 | 96 | 96 | 94 | 94 | 84,000 | 235 |
| 2010-01-26 | 96 | 97 | 96 | 96 | 235,000 | 240 |
| 2010-01-25 | 96 | 98 | 95 | 96 | 237,000 | 240 |
| 2010-01-22 | 99 | 99 | 97 | 97 | 167,000 | 242.50 |
| 2010-01-21 | 99 | 100 | 99 | 100 | 259,000 | 250 |
| 2010-01-20 | 101 | 101 | 99 | 100 | 337,000 | 250 |
| 2010-01-19 | 97 | 100 | 97 | 100 | 471,000 | 250 |
| 2010-01-18 | 97 | 99 | 96 | 97 | 166,000 | 242.50 |
| 2010-01-15 | 100 | 100 | 97 | 98 | 277,000 | 245 |
| 2010-01-14 | 99 | 100 | 97 | 100 | 317,000 | 250 |
| 2010-01-13 | 99 | 100 | 97 | 99 | 410,000 | 247.50 |
| 2010-01-12 | 96 | 98 | 96 | 98 | 379,000 | 245 |
| 2010-01-08 | 94 | 96 | 94 | 95 | 353,000 | 237.50 |
| 2010-01-07 | 95 | 95 | 93 | 95 | 140,000 | 237.50 |
| 2010-01-06 | 94 | 94 | 92 | 94 | 171,000 | 235 |
| 2010-01-05 | 95 | 95 | 92 | 92 | 190,000 | 230 |
| 2010-01-04 | 93 | 94 | 92 | 94 | 141,000 | 235 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株