1885 東亜建設工業(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	126	130	126	130	216,000	325
2011-12-29	129	130	126	127	314,000	317.50
2011-12-28	131	131	130	131	112,000	327.50
2011-12-27	128	131	127	131	168,000	327.50
2011-12-26	128	129	126	128	188,000	320
2011-12-22	130	130	127	127	97,000	317.50
2011-12-21	131	131	129	130	74,000	325
2011-12-20	128	129	127	129	211,000	322.50
2011-12-19	128	129	127	127	191,000	317.50
2011-12-16	130	131	129	129	199,000	322.50
2011-12-15	131	131	128	128	203,000	320
2011-12-14	136	136	132	133	122,000	332.50
2011-12-13	133	136	133	136	158,000	340
2011-12-12	134	136	133	134	154,000	335
2011-12-09	133	134	132	133	301,000	332.50
2011-12-08	136	136	131	132	200,000	330
2011-12-07	134	136	134	136	129,000	340
2011-12-06	134	138	133	133	283,000	332.50
2011-12-05	136	136	134	135	128,000	337.50
2011-12-02	134	138	134	136	223,000	340
2011-12-01	137	137	135	136	83,000	340
2011-11-30	135	137	134	134	294,000	335
2011-11-29	132	134	131	134	184,000	335
2011-11-28	127	130	127	129	156,000	322.50
2011-11-25	126	129	126	126	145,000	315
2011-11-24	130	130	128	128	210,000	320
2011-11-22	132	132	130	132	230,000	330
2011-11-21	131	134	130	134	202,000	335
2011-11-18	127	130	125	130	240,000	325
2011-11-17	128	129	127	128	237,000	320
2011-11-16	135	135	130	130	84,000	325
2011-11-15	131	134	131	133	201,000	332.50
2011-11-14	133	134	131	133	160,000	332.50
2011-11-11	134	134	130	132	287,000	330
2011-11-10	133	134	130	132	320,000	330
2011-11-09	134	136	132	135	498,000	337.50
2011-11-08	137	138	134	134	217,000	335
2011-11-07	133	139	133	137	339,000	342.50
2011-11-04	134	136	132	135	275,000	337.50
2011-11-02	134	135	131	134	374,000	335
2011-11-01	138	139	137	137	207,000	342.50
2011-10-31	140	142	139	140	243,000	350
2011-10-28	139	140	138	140	427,000	350
2011-10-27	141	141	135	138	268,000	345
2011-10-26	139	141	138	140	122,000	350
2011-10-25	141	143	138	139	558,000	347.50
2011-10-24	140	140	138	140	131,000	350
2011-10-21	139	139	137	138	108,000	345
2011-10-20	138	139	136	139	272,000	347.50
2011-10-19	140	142	136	137	281,000	342.50
2011-10-18	142	144	139	141	324,000	352.50
2011-10-17	145	145	141	143	405,000	357.50
2011-10-14	140	142	139	140	476,000	350
2011-10-13	144	145	140	142	582,000	355
2011-10-12	139	144	138	144	832,000	360
2011-10-11	140	140	138	138	477,000	345
2011-10-07	136	138	136	136	268,000	340
2011-10-06	137	137	134	135	193,000	337.50
2011-10-05	141	142	134	134	291,000	335
2011-10-04	134	143	131	141	799,000	352.50
2011-10-03	134	139	133	138	422,000	345
2011-09-30	137	139	131	137	658,000	342.50
2011-09-29	123	138	123	137	777,000	342.50
2011-09-28	123	126	121	126	465,000	315
2011-09-27	117	121	116	120	330,000	300
2011-09-26	119	120	112	113	434,000	282.50
2011-09-22	124	125	121	121	817,000	302.50
2011-09-21	130	130	126	127	333,000	317.50
2011-09-20	131	132	129	130	280,000	325
2011-09-16	130	134	129	134	365,000	335
2011-09-15	127	128	125	128	235,000	320
2011-09-14	134	134	125	126	419,000	315
2011-09-13	133	134	133	134	175,000	335
2011-09-12	135	136	131	133	237,000	332.50
2011-09-09	137	142	137	139	486,000	347.50
2011-09-08	140	140	136	139	322,000	347.50
2011-09-07	136	139	136	138	203,000	345
2011-09-06	143	143	134	136	624,000	340
2011-09-05	140	143	139	142	590,000	355
2011-09-02	134	141	134	141	871,000	352.50
2011-09-01	137	138	135	136	388,000	340
2011-08-31	137	137	135	136	394,000	340
2011-08-30	135	142	134	137	1,154,000	342.50
2011-08-29	133	138	127	132	2,030,000	330
2011-08-26	130	134	129	134	605,000	335
2011-08-25	131	132	129	129	293,000	322.50
2011-08-24	130	132	128	129	352,000	322.50
2011-08-23	130	131	128	129	158,000	322.50
2011-08-22	131	133	129	129	651,000	322.50
2011-08-19	126	131	126	131	244,000	327.50
2011-08-18	133	133	129	130	281,000	325
2011-08-17	127	134	125	133	722,000	332.50
2011-08-16	132	132	126	127	399,000	317.50
2011-08-15	131	133	130	131	290,000	327.50
2011-08-12	131	131	128	129	438,000	322.50
2011-08-11	119	133	117	132	768,000	330
2011-08-10	125	125	120	121	278,000	302.50
2011-08-09	119	122	108	121	702,000	302.50
2011-08-08	126	128	121	122	534,000	305
2011-08-05	127	130	126	129	454,000	322.50
2011-08-04	134	134	133	133	245,000	332.50
2011-08-03	136	137	135	135	317,000	337.50
2011-08-02	137	139	137	137	255,000	342.50
2011-08-01	136	140	136	140	250,000	350
2011-07-29	136	140	136	137	610,000	342.50
2011-07-28	132	135	132	135	450,000	337.50
2011-07-27	135	135	134	134	272,000	335
2011-07-26	137	137	135	135	208,000	337.50
2011-07-25	137	138	136	137	151,000	342.50
2011-07-22	135	137	133	137	631,000	342.50
2011-07-21	138	138	134	134	593,000	335
2011-07-20	139	140	138	139	396,000	347.50
2011-07-19	138	139	137	139	323,000	347.50
2011-07-15	138	139	135	138	513,000	345
2011-07-14	142	144	138	138	616,000	345
2011-07-13	142	143	142	142	387,000	355
2011-07-12	144	144	142	142	375,000	355
2011-07-11	149	149	145	146	401,000	365
2011-07-08	151	151	149	149	207,000	372.50
2011-07-07	151	152	150	151	181,000	377.50
2011-07-06	152	152	149	151	343,000	377.50
2011-07-05	150	152	148	151	609,000	377.50
2011-07-04	148	150	147	150	383,000	375
2011-07-01	147	148	145	147	492,000	367.50
2011-06-30	150	150	146	148	385,000	370
2011-06-29	150	151	146	148	393,000	370
2011-06-28	149	149	146	148	473,000	370
2011-06-27	151	151	148	148	308,000	370
2011-06-24	152	154	151	152	562,000	380
2011-06-23	148	154	148	153	1,720,000	382.50
2011-06-22	146	147	144	147	436,000	367.50
2011-06-21	145	148	144	146	611,000	365
2011-06-20	137	148	137	146	1,456,000	365
2011-06-17	138	138	135	136	604,000	340
2011-06-16	140	140	137	137	330,000	342.50
2011-06-15	143	144	141	141	497,000	352.50
2011-06-14	137	142	137	142	596,000	355
2011-06-13	132	138	131	137	751,000	342.50
2011-06-10	139	139	132	133	1,051,000	332.50
2011-06-09	139	139	137	138	275,000	345
2011-06-08	140	143	137	140	1,822,000	350
2011-06-07	134	141	134	140	1,381,000	350
2011-06-06	133	135	132	134	1,062,000	335
2011-06-03	140	141	133	133	674,000	332.50
2011-06-02	137	149	137	140	2,106,000	350
2011-06-01	134	140	133	139	685,000	347.50
2011-05-31	134	134	132	132	248,000	330
2011-05-30	135	136	132	134	366,000	335
2011-05-27	129	134	129	131	313,000	327.50
2011-05-26	127	129	126	129	305,000	322.50
2011-05-25	132	133	126	126	761,000	315
2011-05-24	132	133	131	131	360,000	327.50
2011-05-23	133	135	132	133	366,000	332.50
2011-05-20	135	136	133	134	466,000	335
2011-05-19	140	140	132	133	914,000	332.50
2011-05-18	137	139	137	138	1,013,000	345
2011-05-17	141	141	135	139	1,571,000	347.50
2011-05-16	152	153	149	150	805,000	375
2011-05-13	152	153	148	152	669,000	380
2011-05-12	154	158	152	153	429,000	382.50
2011-05-11	160	160	155	157	655,000	392.50
2011-05-10	161	161	155	160	748,000	400
2011-05-09	163	165	160	162	1,797,000	405
2011-05-06	148	161	148	158	2,268,000	395
2011-05-02	148	150	146	148	746,000	370
2011-04-28	146	148	144	145	444,000	362.50
2011-04-27	146	147	141	146	722,000	365
2011-04-26	148	149	146	146	459,000	365
2011-04-25	150	155	148	148	611,000	370
2011-04-22	155	155	149	149	824,000	372.50
2011-04-21	159	159	152	154	609,000	385
2011-04-20	161	161	158	158	356,000	395
2011-04-19	161	162	159	160	253,000	400
2011-04-18	164	164	162	162	281,000	405
2011-04-15	165	165	161	162	626,000	405
2011-04-14	156	165	156	164	1,054,000	410
2011-04-13	158	161	153	156	655,000	390
2011-04-12	162	164	157	158	722,000	395
2011-04-11	158	165	157	164	1,160,000	410
2011-04-08	154	159	154	156	977,000	390
2011-04-07	159	160	155	155	442,000	387.50
2011-04-06	163	163	159	160	885,000	400
2011-04-05	167	170	160	160	1,019,000	400
2011-04-04	171	173	168	168	929,000	420
2011-04-01	166	171	162	171	1,217,000	427.50
2011-03-31	170	170	161	166	1,313,000	415
2011-03-30	178	178	173	174	951,000	435
2011-03-29	172	180	170	176	1,874,000	440
2011-03-28	176	183	169	179	2,259,000	447.50
2011-03-25	192	193	181	183	2,705,000	457.50
2011-03-24	196	196	186	192	3,272,000	480
2011-03-23	180	198	176	183	9,399,000	457.50
2011-03-22	152	192	148	185	8,999,000	462.50
2011-03-18	139	148	136	142	1,556,000	355
2011-03-17	129	141	126	139	900,000	347.50
2011-03-16	141	143	137	139	1,591,000	347.50
2011-03-15	138	144	110	144	3,703,000	360
2011-03-14	153	153	153	153	1,622,000	382.50
2011-03-11	101	104	101	103	619,000	257.50
2011-03-10	101	103	101	102	511,000	255
2011-03-09	103	104	102	102	182,000	255
2011-03-08	102	103	101	103	302,000	257.50
2011-03-07	103	103	102	102	92,000	255
2011-03-04	105	105	103	103	236,000	257.50
2011-03-03	102	103	101	103	120,000	257.50
2011-03-02	103	103	101	102	218,000	255
2011-03-01	105	106	104	105	221,000	262.50
2011-02-28	106	106	101	102	343,000	255
2011-02-25	101	103	100	103	266,000	257.50
2011-02-24	107	107	102	102	356,000	255
2011-02-23	109	110	109	109	225,000	272.50
2011-02-22	112	113	109	111	444,000	277.50
2011-02-21	110	113	109	112	494,000	280
2011-02-18	109	109	107	109	212,000	272.50
2011-02-17	107	109	107	107	214,000	267.50
2011-02-16	109	109	106	106	294,000	265
2011-02-15	106	109	106	109	200,000	272.50
2011-02-14	108	110	105	106	245,000	265
2011-02-10	105	108	104	107	241,000	267.50
2011-02-09	105	106	104	105	236,000	262.50
2011-02-08	106	108	106	106	252,000	265
2011-02-07	104	107	103	106	364,000	265
2011-02-04	102	104	102	102	225,000	255
2011-02-03	103	103	102	102	179,000	255
2011-02-02	101	103	100	102	369,000	255
2011-02-01	99	100	99	100	149,000	250
2011-01-31	99	101	99	99	335,000	247.50
2011-01-28	101	101	99	100	396,000	250
2011-01-27	99	101	99	101	290,000	252.50
2011-01-26	100	100	99	99	87,000	247.50
2011-01-25	99	100	98	100	146,000	250
2011-01-24	98	98	97	98	76,000	245
2011-01-21	100	100	97	97	226,000	242.50
2011-01-20	102	102	99	100	350,000	250
2011-01-19	100	102	100	102	355,000	255
2011-01-18	98	100	98	99	348,000	247.50
2011-01-17	99	99	97	98	131,000	245
2011-01-14	97	99	97	98	167,000	245
2011-01-13	98	99	97	98	262,000	245
2011-01-12	100	100	98	99	228,000	247.50
2011-01-11	98	99	98	99	168,000	247.50
2011-01-07	100	100	98	98	298,000	245
2011-01-06	98	101	98	99	490,000	247.50
2011-01-05	98	99	97	99	218,000	247.50
2011-01-04	95	98	95	97	229,000	242.50

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