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