1885 東亜建設工業(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	146	146	140	142	292,000	355
2012-12-27	147	147	144	145	418,000	362.50
2012-12-26	146	146	144	145	332,000	362.50
2012-12-25	143	145	143	143	304,000	357.50
2012-12-21	145	146	140	142	696,000	355
2012-12-20	147	147	143	145	908,000	362.50
2012-12-19	140	148	140	146	1,419,000	365
2012-12-18	133	138	133	137	818,000	342.50
2012-12-17	132	134	130	131	865,000	327.50
2012-12-14	123	129	123	128	1,529,000	320
2012-12-13	128	129	121	125	774,000	312.50
2012-12-12	130	130	125	126	452,000	315
2012-12-11	132	132	125	129	418,000	322.50
2012-12-10	133	133	129	130	463,000	325
2012-12-07	131	132	130	131	397,000	327.50
2012-12-06	130	131	127	129	416,000	322.50
2012-12-05	125	126	125	125	218,000	312.50
2012-12-04	127	128	125	125	375,000	312.50
2012-12-03	125	132	125	127	870,000	317.50
2012-11-30	123	126	121	125	545,000	312.50
2012-11-29	119	123	119	121	514,000	302.50
2012-11-28	120	120	117	119	294,000	297.50
2012-11-27	112	121	111	121	596,000	302.50
2012-11-26	114	114	109	111	745,000	277.50
2012-11-22	114	115	112	112	432,000	280
2012-11-21	115	115	113	114	265,000	285
2012-11-20	113	114	112	113	280,000	282.50
2012-11-19	112	114	111	113	246,000	282.50
2012-11-16	110	112	109	111	281,000	277.50
2012-11-15	105	111	105	109	544,000	272.50
2012-11-14	104	106	103	103	164,000	257.50
2012-11-13	107	107	103	104	247,000	260
2012-11-12	111	111	108	108	185,000	270
2012-11-09	112	113	111	111	106,000	277.50
2012-11-08	112	113	112	113	33,000	282.50
2012-11-07	115	115	112	114	290,000	285
2012-11-06	113	114	112	112	111,000	280
2012-11-05	115	115	113	113	161,000	282.50
2012-11-02	117	118	115	117	222,000	292.50
2012-11-01	114	115	113	115	48,000	287.50
2012-10-31	115	117	112	114	346,000	285
2012-10-30	118	119	117	117	91,000	292.50
2012-10-29	118	121	118	121	52,000	302.50
2012-10-26	121	121	117	118	129,000	295
2012-10-25	116	121	116	121	191,000	302.50
2012-10-24	117	117	116	116	59,000	290
2012-10-23	119	119	116	117	85,000	292.50
2012-10-22	116	119	116	118	230,000	295
2012-10-19	112	115	112	115	101,000	287.50
2012-10-18	111	114	111	112	109,000	280
2012-10-17	109	112	109	111	121,000	277.50
2012-10-16	109	109	107	108	112,000	270
2012-10-15	105	108	104	106	153,000	265
2012-10-12	110	111	107	107	112,000	267.50
2012-10-11	112	113	110	110	93,000	275
2012-10-10	116	117	112	112	89,000	280
2012-10-09	117	118	116	116	53,000	290
2012-10-05	117	118	116	118	92,000	295
2012-10-04	116	118	116	116	113,000	290
2012-10-03	120	120	118	119	119,000	297.50
2012-10-02	123	123	120	120	68,000	300
2012-10-01	125	125	121	122	63,000	305
2012-09-28	123	125	123	125	97,000	312.50
2012-09-27	123	125	122	125	80,000	312.50
2012-09-26	121	123	121	123	129,000	307.50
2012-09-25	122	125	122	125	98,000	312.50
2012-09-24	126	126	122	124	46,000	310
2012-09-21	127	127	124	125	96,000	312.50
2012-09-20	128	128	122	122	294,000	305
2012-09-19	127	127	125	127	143,000	317.50
2012-09-18	126	126	123	126	125,000	315
2012-09-14	122	124	122	124	333,000	310
2012-09-13	121	122	120	122	91,000	305
2012-09-12	123	123	121	122	472,000	305
2012-09-11	123	123	118	121	196,000	302.50
2012-09-10	120	122	120	122	144,000	305
2012-09-07	122	122	120	120	93,000	300
2012-09-06	120	121	120	121	100,000	302.50
2012-09-05	120	121	120	120	123,000	300
2012-09-04	125	125	120	120	409,000	300
2012-09-03	124	124	120	120	182,000	300
2012-08-31	124	126	124	124	150,000	310
2012-08-30	130	130	127	127	123,000	317.50
2012-08-29	128	130	128	130	131,000	325
2012-08-28	128	128	126	127	220,000	317.50
2012-08-27	131	131	127	127	41,000	317.50
2012-08-24	128	129	126	128	157,000	320
2012-08-23	130	131	128	129	200,000	322.50
2012-08-22	133	133	130	130	137,000	325
2012-08-21	133	134	131	134	119,000	335
2012-08-20	133	133	130	132	284,000	330
2012-08-17	130	131	129	131	238,000	327.50
2012-08-16	129	131	128	130	248,000	325
2012-08-15	130	132	128	129	148,000	322.50
2012-08-14	128	132	124	130	236,000	325
2012-08-13	131	131	128	129	69,000	322.50
2012-08-10	131	132	131	132	52,000	330
2012-08-09	130	133	130	132	116,000	330
2012-08-08	131	134	130	133	262,000	332.50
2012-08-07	131	132	130	132	115,000	330
2012-08-06	131	132	130	130	78,000	325
2012-08-03	128	130	128	130	151,000	325
2012-08-02	130	131	130	131	142,000	327.50
2012-08-01	130	131	129	129	228,000	322.50
2012-07-31	131	134	130	134	138,000	335
2012-07-30	132	133	130	132	100,000	330
2012-07-27	126	133	125	132	259,000	330
2012-07-26	124	125	123	124	443,000	310
2012-07-25	126	126	122	124	278,000	310
2012-07-24	129	130	125	126	414,000	315
2012-07-23	130	131	129	129	204,000	322.50
2012-07-20	135	135	132	133	241,000	332.50
2012-07-19	135	138	135	136	255,000	340
2012-07-18	137	137	133	133	119,000	332.50
2012-07-17	140	142	137	137	194,000	342.50
2012-07-13	135	140	135	140	209,000	350
2012-07-12	136	138	135	135	211,000	337.50
2012-07-11	141	141	135	135	261,000	337.50
2012-07-10	144	145	142	142	164,000	355
2012-07-09	146	146	145	145	169,000	362.50
2012-07-06	146	147	144	146	292,000	365
2012-07-05	149	149	144	145	270,000	362.50
2012-07-04	149	149	145	146	236,000	365
2012-07-03	150	151	148	149	346,000	372.50
2012-07-02	152	153	148	148	683,000	370
2012-06-29	142	149	141	147	1,159,000	367.50
2012-06-28	133	144	133	140	1,644,000	350
2012-06-27	129	132	127	132	316,000	330
2012-06-26	131	132	129	129	139,000	322.50
2012-06-25	130	132	130	131	244,000	327.50
2012-06-22	132	136	126	128	706,000	320
2012-06-21	130	133	129	132	172,000	330
2012-06-20	129	130	127	130	255,000	325
2012-06-19	125	128	125	128	152,000	320
2012-06-18	126	128	125	125	109,000	312.50
2012-06-15	121	126	121	126	223,000	315
2012-06-14	124	124	120	121	90,000	302.50
2012-06-13	120	126	120	124	371,000	310
2012-06-12	117	120	116	120	258,000	300
2012-06-11	118	120	118	118	137,000	295
2012-06-08	120	120	116	117	311,000	292.50
2012-06-07	117	121	117	120	410,000	300
2012-06-06	120	120	114	115	703,000	287.50
2012-06-05	117	122	117	122	125,000	305
2012-06-04	117	118	116	117	154,000	292.50
2012-06-01	130	130	122	123	182,000	307.50
2012-05-31	126	130	126	130	155,000	325
2012-05-30	127	129	123	128	182,000	320
2012-05-29	124	125	124	125	80,000	312.50
2012-05-28	125	125	123	124	67,000	310
2012-05-25	122	125	122	125	69,000	312.50
2012-05-24	123	124	121	124	134,000	310
2012-05-23	124	127	123	124	253,000	310
2012-05-22	124	125	124	124	155,000	310
2012-05-21	121	123	119	123	387,000	307.50
2012-05-18	119	119	115	116	206,000	290
2012-05-17	120	123	119	123	221,000	307.50
2012-05-16	121	122	115	121	387,000	302.50
2012-05-15	119	121	110	118	800,000	295
2012-05-14	127	129	122	124	429,000	310
2012-05-11	136	140	128	129	295,000	322.50
2012-05-10	131	137	129	136	345,000	340
2012-05-09	137	138	130	132	333,000	330
2012-05-08	142	142	137	140	136,000	350
2012-05-07	141	143	140	140	414,000	350
2012-05-02	141	148	141	146	208,000	365
2012-05-01	142	143	141	141	168,000	352.50
2012-04-27	148	148	144	145	159,000	362.50
2012-04-26	149	149	148	149	95,000	372.50
2012-04-25	147	149	146	148	192,000	370
2012-04-24	146	147	146	147	82,000	367.50
2012-04-23	149	150	147	147	274,000	367.50
2012-04-20	149	150	148	149	308,000	372.50
2012-04-19	146	147	145	146	173,000	365
2012-04-18	144	146	144	146	225,000	365
2012-04-17	142	144	142	143	121,000	357.50
2012-04-16	141	143	141	142	159,000	355
2012-04-13	143	145	143	143	225,000	357.50
2012-04-12	143	144	142	143	233,000	357.50
2012-04-11	145	145	142	143	293,000	357.50
2012-04-10	152	152	146	147	306,000	367.50
2012-04-09	147	153	146	152	340,000	380
2012-04-06	147	148	145	147	202,000	367.50
2012-04-05	147	148	146	147	167,000	367.50
2012-04-04	153	154	145	148	690,000	370
2012-04-03	155	156	154	154	319,000	385
2012-04-02	161	162	156	157	646,000	392.50
2012-03-30	162	163	161	161	192,000	402.50
2012-03-29	163	163	161	162	181,000	405
2012-03-28	161	162	161	162	186,000	405
2012-03-27	163	163	162	163	317,000	407.50
2012-03-26	162	163	162	162	273,000	405
2012-03-23	163	164	162	162	296,000	405
2012-03-22	164	164	163	164	236,000	410
2012-03-21	162	166	162	162	855,000	405
2012-03-19	164	166	163	163	410,000	407.50
2012-03-16	165	165	162	163	837,000	407.50
2012-03-15	165	165	164	165	313,000	412.50
2012-03-14	168	168	166	166	396,000	415
2012-03-13	169	169	166	166	295,000	415
2012-03-12	170	171	168	168	299,000	420
2012-03-09	172	172	168	170	582,000	425
2012-03-08	173	173	168	171	663,000	427.50
2012-03-07	170	173	169	170	738,000	425
2012-03-06	172	176	172	174	1,388,000	435
2012-03-05	167	172	166	171	646,000	427.50
2012-03-02	164	167	163	166	401,000	415
2012-03-01	168	169	162	163	664,000	407.50
2012-02-29	168	171	166	168	660,000	420
2012-02-28	169	170	166	168	376,000	420
2012-02-27	171	172	168	172	475,000	430
2012-02-24	173	175	170	172	485,000	430
2012-02-23	174	175	172	173	616,000	432.50
2012-02-22	169	175	163	175	1,634,000	437.50
2012-02-21	160	168	159	167	1,319,000	417.50
2012-02-20	171	171	160	161	1,086,000	402.50
2012-02-17	173	173	167	169	752,000	422.50
2012-02-16	169	171	167	168	470,000	420
2012-02-15	170	171	167	169	604,000	422.50
2012-02-14	166	168	165	167	387,000	417.50
2012-02-13	166	167	163	167	776,000	417.50
2012-02-10	174	174	168	170	933,000	425
2012-02-09	178	178	171	174	959,000	435
2012-02-08	176	181	175	179	1,950,000	447.50
2012-02-07	177	179	174	174	1,242,000	435
2012-02-06	174	178	174	177	1,055,000	442.50
2012-02-03	171	174	170	172	842,000	430
2012-02-02	176	176	170	171	1,103,000	427.50
2012-02-01	168	175	167	174	1,907,000	435
2012-01-31	167	168	166	167	744,000	417.50
2012-01-30	167	169	166	168	660,000	420
2012-01-27	169	173	166	167	1,011,000	417.50
2012-01-26	170	170	165	166	711,000	415
2012-01-25	169	173	166	169	1,291,000	422.50
2012-01-24	175	178	169	170	1,865,000	425
2012-01-23	163	172	163	170	2,811,000	425
2012-01-20	160	160	156	160	714,000	400
2012-01-19	155	159	155	158	677,000	395
2012-01-18	163	163	155	156	1,290,000	390
2012-01-17	159	165	158	163	2,111,000	407.50
2012-01-16	153	160	151	156	2,489,000	390
2012-01-13	152	154	150	152	1,938,000	380
2012-01-12	148	149	144	144	302,000	360
2012-01-11	153	154	146	149	807,000	372.50
2012-01-10	144	153	142	152	1,218,000	380
2012-01-06	140	142	139	142	427,000	355
2012-01-05	131	143	130	142	927,000	355
2012-01-04	132	132	130	131	225,000	327.50

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31