1885 東亜建設工業(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 205 | 210 | 204 | 207 | 1,510,000 | 517.50 |
| 2014-12-29 | 205 | 207 | 204 | 205 | 756,000 | 512.50 |
| 2014-12-26 | 197 | 205 | 197 | 205 | 1,507,000 | 512.50 |
| 2014-12-25 | 195 | 198 | 195 | 196 | 377,000 | 490 |
| 2014-12-24 | 199 | 199 | 196 | 198 | 322,000 | 495 |
| 2014-12-22 | 198 | 198 | 195 | 198 | 451,000 | 495 |
| 2014-12-19 | 197 | 199 | 196 | 198 | 781,000 | 495 |
| 2014-12-18 | 194 | 197 | 193 | 196 | 714,000 | 490 |
| 2014-12-17 | 186 | 193 | 186 | 190 | 603,000 | 475 |
| 2014-12-16 | 190 | 192 | 187 | 188 | 602,000 | 470 |
| 2014-12-15 | 196 | 196 | 193 | 194 | 399,000 | 485 |
| 2014-12-12 | 194 | 199 | 193 | 197 | 973,000 | 492.50 |
| 2014-12-11 | 187 | 194 | 185 | 192 | 599,000 | 480 |
| 2014-12-10 | 191 | 193 | 189 | 190 | 828,000 | 475 |
| 2014-12-09 | 196 | 197 | 193 | 193 | 382,000 | 482.50 |
| 2014-12-08 | 199 | 199 | 195 | 197 | 509,000 | 492.50 |
| 2014-12-05 | 198 | 199 | 195 | 199 | 393,000 | 497.50 |
| 2014-12-04 | 193 | 198 | 193 | 198 | 860,000 | 495 |
| 2014-12-03 | 197 | 197 | 192 | 193 | 507,000 | 482.50 |
| 2014-12-02 | 196 | 197 | 193 | 196 | 410,000 | 490 |
| 2014-12-01 | 195 | 196 | 194 | 196 | 306,000 | 490 |
| 2014-11-28 | 192 | 197 | 191 | 197 | 791,000 | 492.50 |
| 2014-11-27 | 195 | 196 | 191 | 191 | 681,000 | 477.50 |
| 2014-11-26 | 192 | 197 | 191 | 195 | 818,000 | 487.50 |
| 2014-11-25 | 195 | 197 | 193 | 193 | 587,000 | 482.50 |
| 2014-11-21 | 192 | 195 | 190 | 192 | 605,000 | 480 |
| 2014-11-20 | 191 | 193 | 190 | 191 | 598,000 | 477.50 |
| 2014-11-19 | 190 | 193 | 189 | 191 | 728,000 | 477.50 |
| 2014-11-18 | 186 | 191 | 186 | 191 | 530,000 | 477.50 |
| 2014-11-17 | 194 | 195 | 184 | 185 | 945,000 | 462.50 |
| 2014-11-14 | 197 | 197 | 192 | 193 | 978,000 | 482.50 |
| 2014-11-13 | 194 | 196 | 193 | 194 | 738,000 | 485 |
| 2014-11-12 | 199 | 202 | 193 | 197 | 1,486,000 | 492.50 |
| 2014-11-11 | 190 | 201 | 190 | 199 | 1,538,000 | 497.50 |
| 2014-11-10 | 190 | 192 | 189 | 189 | 364,000 | 472.50 |
| 2014-11-07 | 196 | 196 | 189 | 190 | 649,000 | 475 |
| 2014-11-06 | 196 | 200 | 193 | 193 | 1,047,000 | 482.50 |
| 2014-11-05 | 196 | 200 | 194 | 198 | 1,906,000 | 495 |
| 2014-11-04 | 205 | 208 | 203 | 203 | 1,832,000 | 507.50 |
| 2014-10-31 | 200 | 203 | 195 | 202 | 1,881,000 | 505 |
| 2014-10-30 | 196 | 201 | 196 | 197 | 2,133,000 | 492.50 |
| 2014-10-29 | 192 | 196 | 191 | 196 | 966,000 | 490 |
| 2014-10-28 | 192 | 196 | 190 | 191 | 1,546,000 | 477.50 |
| 2014-10-27 | 186 | 196 | 183 | 194 | 1,460,000 | 485 |
| 2014-10-24 | 189 | 190 | 185 | 186 | 722,000 | 465 |
| 2014-10-23 | 181 | 189 | 181 | 185 | 1,563,000 | 462.50 |
| 2014-10-22 | 181 | 184 | 178 | 183 | 1,261,000 | 457.50 |
| 2014-10-21 | 180 | 184 | 176 | 177 | 1,136,000 | 442.50 |
| 2014-10-20 | 179 | 183 | 176 | 182 | 958,000 | 455 |
| 2014-10-17 | 175 | 177 | 171 | 172 | 1,184,000 | 430 |
| 2014-10-16 | 178 | 179 | 174 | 175 | 1,026,000 | 437.50 |
| 2014-10-15 | 179 | 182 | 177 | 181 | 695,000 | 452.50 |
| 2014-10-14 | 178 | 181 | 176 | 177 | 931,000 | 442.50 |
| 2014-10-10 | 180 | 183 | 178 | 182 | 1,317,000 | 455 |
| 2014-10-09 | 192 | 193 | 185 | 185 | 706,000 | 462.50 |
| 2014-10-08 | 190 | 193 | 189 | 192 | 681,000 | 480 |
| 2014-10-07 | 197 | 198 | 193 | 194 | 767,000 | 485 |
| 2014-10-06 | 198 | 199 | 197 | 198 | 622,000 | 495 |
| 2014-10-03 | 191 | 197 | 191 | 196 | 746,000 | 490 |
| 2014-10-02 | 197 | 198 | 191 | 192 | 1,343,000 | 480 |
| 2014-10-01 | 205 | 206 | 200 | 201 | 1,156,000 | 502.50 |
| 2014-09-30 | 209 | 209 | 203 | 205 | 1,088,000 | 512.50 |
| 2014-09-29 | 207 | 210 | 205 | 208 | 1,039,000 | 520 |
| 2014-09-26 | 203 | 207 | 201 | 205 | 918,000 | 512.50 |
| 2014-09-25 | 204 | 204 | 201 | 204 | 691,000 | 510 |
| 2014-09-24 | 197 | 204 | 196 | 202 | 1,041,000 | 505 |
| 2014-09-22 | 202 | 202 | 197 | 200 | 748,000 | 500 |
| 2014-09-19 | 199 | 201 | 198 | 201 | 1,165,000 | 502.50 |
| 2014-09-18 | 203 | 204 | 198 | 200 | 1,169,000 | 500 |
| 2014-09-17 | 206 | 207 | 202 | 204 | 914,000 | 510 |
| 2014-09-16 | 204 | 209 | 204 | 205 | 972,000 | 512.50 |
| 2014-09-12 | 205 | 207 | 203 | 204 | 1,318,000 | 510 |
| 2014-09-11 | 213 | 213 | 205 | 207 | 1,512,000 | 517.50 |
| 2014-09-10 | 211 | 213 | 205 | 213 | 1,989,000 | 532.50 |
| 2014-09-09 | 211 | 218 | 211 | 214 | 3,739,000 | 535 |
| 2014-09-08 | 202 | 210 | 202 | 209 | 1,889,000 | 522.50 |
| 2014-09-05 | 202 | 206 | 200 | 202 | 1,734,000 | 505 |
| 2014-09-04 | 209 | 212 | 203 | 205 | 2,558,000 | 512.50 |
| 2014-09-03 | 206 | 210 | 204 | 208 | 2,715,000 | 520 |
| 2014-09-02 | 206 | 208 | 202 | 204 | 2,867,000 | 510 |
| 2014-09-01 | 195 | 206 | 194 | 204 | 5,148,000 | 510 |
| 2014-08-29 | 194 | 196 | 192 | 193 | 1,830,000 | 482.50 |
| 2014-08-28 | 193 | 196 | 190 | 194 | 3,658,000 | 485 |
| 2014-08-27 | 188 | 192 | 186 | 191 | 2,549,000 | 477.50 |
| 2014-08-26 | 185 | 188 | 183 | 187 | 869,000 | 467.50 |
| 2014-08-25 | 182 | 185 | 181 | 184 | 650,000 | 460 |
| 2014-08-22 | 186 | 186 | 180 | 181 | 1,106,000 | 452.50 |
| 2014-08-21 | 185 | 186 | 183 | 185 | 1,429,000 | 462.50 |
| 2014-08-20 | 193 | 195 | 185 | 186 | 2,676,000 | 465 |
| 2014-08-19 | 187 | 189 | 185 | 188 | 2,353,000 | 470 |
| 2014-08-18 | 182 | 185 | 181 | 183 | 1,115,000 | 457.50 |
| 2014-08-15 | 183 | 183 | 178 | 180 | 1,096,000 | 450 |
| 2014-08-14 | 174 | 180 | 174 | 180 | 1,598,000 | 450 |
| 2014-08-13 | 166 | 172 | 165 | 172 | 984,000 | 430 |
| 2014-08-12 | 169 | 169 | 165 | 165 | 540,000 | 412.50 |
| 2014-08-11 | 169 | 169 | 165 | 167 | 687,000 | 417.50 |
| 2014-08-08 | 170 | 171 | 164 | 164 | 2,681,000 | 410 |
| 2014-08-07 | 176 | 179 | 174 | 177 | 969,000 | 442.50 |
| 2014-08-06 | 178 | 179 | 176 | 176 | 697,000 | 440 |
| 2014-08-05 | 184 | 185 | 178 | 178 | 1,012,000 | 445 |
| 2014-08-04 | 183 | 184 | 179 | 183 | 1,573,000 | 457.50 |
| 2014-08-01 | 181 | 185 | 181 | 183 | 916,000 | 457.50 |
| 2014-07-31 | 188 | 188 | 185 | 186 | 1,032,000 | 465 |
| 2014-07-30 | 190 | 190 | 185 | 186 | 1,008,000 | 465 |
| 2014-07-29 | 190 | 192 | 189 | 190 | 1,827,000 | 475 |
| 2014-07-28 | 186 | 190 | 186 | 189 | 1,642,000 | 472.50 |
| 2014-07-25 | 183 | 188 | 183 | 187 | 1,660,000 | 467.50 |
| 2014-07-24 | 185 | 186 | 182 | 184 | 1,227,000 | 460 |
| 2014-07-23 | 188 | 200 | 183 | 184 | 7,532,000 | 460 |
| 2014-07-22 | 181 | 184 | 181 | 183 | 3,066,000 | 457.50 |
| 2014-07-18 | 178 | 179 | 177 | 178 | 835,000 | 445 |
| 2014-07-17 | 178 | 182 | 178 | 180 | 2,692,000 | 450 |
| 2014-07-16 | 178 | 178 | 176 | 177 | 423,000 | 442.50 |
| 2014-07-15 | 178 | 178 | 176 | 177 | 428,000 | 442.50 |
| 2014-07-14 | 176 | 177 | 175 | 176 | 610,000 | 440 |
| 2014-07-11 | 178 | 179 | 177 | 178 | 981,000 | 445 |
| 2014-07-10 | 182 | 183 | 176 | 177 | 1,201,000 | 442.50 |
| 2014-07-09 | 183 | 184 | 178 | 181 | 2,718,000 | 452.50 |
| 2014-07-08 | 180 | 182 | 178 | 181 | 2,108,000 | 452.50 |
| 2014-07-07 | 178 | 181 | 178 | 179 | 427,000 | 447.50 |
| 2014-07-04 | 178 | 178 | 177 | 178 | 260,000 | 445 |
| 2014-07-03 | 180 | 180 | 176 | 176 | 462,000 | 440 |
| 2014-07-02 | 180 | 182 | 177 | 181 | 637,000 | 452.50 |
| 2014-07-01 | 176 | 180 | 176 | 178 | 700,000 | 445 |
| 2014-06-30 | 177 | 179 | 176 | 177 | 350,000 | 442.50 |
| 2014-06-27 | 179 | 179 | 172 | 176 | 696,000 | 440 |
| 2014-06-26 | 179 | 180 | 177 | 178 | 467,000 | 445 |
| 2014-06-25 | 180 | 182 | 179 | 179 | 276,000 | 447.50 |
| 2014-06-24 | 181 | 182 | 179 | 182 | 434,000 | 455 |
| 2014-06-23 | 182 | 182 | 181 | 181 | 591,000 | 452.50 |
| 2014-06-20 | 180 | 182 | 179 | 180 | 850,000 | 450 |
| 2014-06-19 | 179 | 181 | 178 | 179 | 660,000 | 447.50 |
| 2014-06-18 | 178 | 178 | 176 | 178 | 332,000 | 445 |
| 2014-06-17 | 178 | 179 | 177 | 177 | 321,000 | 442.50 |
| 2014-06-16 | 180 | 180 | 175 | 177 | 368,000 | 442.50 |
| 2014-06-13 | 174 | 179 | 174 | 179 | 903,000 | 447.50 |
| 2014-06-12 | 180 | 181 | 178 | 178 | 303,000 | 445 |
| 2014-06-11 | 178 | 182 | 178 | 180 | 430,000 | 450 |
| 2014-06-10 | 182 | 184 | 179 | 179 | 575,000 | 447.50 |
| 2014-06-09 | 181 | 183 | 179 | 182 | 621,000 | 455 |
| 2014-06-06 | 178 | 181 | 177 | 178 | 959,000 | 445 |
| 2014-06-05 | 176 | 178 | 172 | 174 | 795,000 | 435 |
| 2014-06-04 | 173 | 176 | 172 | 175 | 465,000 | 437.50 |
| 2014-06-03 | 175 | 176 | 174 | 174 | 244,000 | 435 |
| 2014-06-02 | 173 | 175 | 173 | 175 | 280,000 | 437.50 |
| 2014-05-30 | 175 | 175 | 171 | 171 | 497,000 | 427.50 |
| 2014-05-29 | 173 | 177 | 173 | 174 | 532,000 | 435 |
| 2014-05-28 | 170 | 175 | 170 | 173 | 552,000 | 432.50 |
| 2014-05-27 | 171 | 171 | 169 | 170 | 134,000 | 425 |
| 2014-05-26 | 169 | 170 | 168 | 170 | 279,000 | 425 |
| 2014-05-23 | 170 | 171 | 167 | 169 | 303,000 | 422.50 |
| 2014-05-22 | 167 | 168 | 164 | 167 | 263,000 | 417.50 |
| 2014-05-21 | 164 | 165 | 163 | 163 | 348,000 | 407.50 |
| 2014-05-20 | 168 | 168 | 165 | 166 | 392,000 | 415 |
| 2014-05-19 | 176 | 176 | 167 | 168 | 560,000 | 420 |
| 2014-05-16 | 174 | 175 | 172 | 174 | 715,000 | 435 |
| 2014-05-15 | 171 | 173 | 171 | 172 | 348,000 | 430 |
| 2014-05-14 | 175 | 176 | 173 | 173 | 313,000 | 432.50 |
| 2014-05-13 | 175 | 179 | 175 | 178 | 477,000 | 445 |
| 2014-05-12 | 180 | 181 | 173 | 173 | 764,000 | 432.50 |
| 2014-05-09 | 185 | 189 | 184 | 186 | 301,000 | 465 |
| 2014-05-08 | 190 | 190 | 184 | 184 | 409,000 | 460 |
| 2014-05-07 | 191 | 191 | 189 | 190 | 740,000 | 475 |
| 2014-05-02 | 192 | 194 | 191 | 194 | 155,000 | 485 |
| 2014-05-01 | 193 | 194 | 191 | 194 | 237,000 | 485 |
| 2014-04-30 | 194 | 194 | 191 | 192 | 336,000 | 480 |
| 2014-04-28 | 195 | 195 | 191 | 194 | 414,000 | 485 |
| 2014-04-25 | 198 | 200 | 196 | 198 | 634,000 | 495 |
| 2014-04-24 | 194 | 199 | 194 | 198 | 602,000 | 495 |
| 2014-04-23 | 196 | 197 | 192 | 195 | 518,000 | 487.50 |
| 2014-04-22 | 197 | 202 | 195 | 196 | 1,103,000 | 490 |
| 2014-04-21 | 199 | 199 | 195 | 197 | 246,000 | 492.50 |
| 2014-04-18 | 196 | 197 | 193 | 197 | 394,000 | 492.50 |
| 2014-04-17 | 197 | 198 | 193 | 195 | 521,000 | 487.50 |
| 2014-04-16 | 194 | 198 | 193 | 198 | 556,000 | 495 |
| 2014-04-15 | 193 | 194 | 191 | 192 | 369,000 | 480 |
| 2014-04-14 | 192 | 195 | 192 | 193 | 252,000 | 482.50 |
| 2014-04-11 | 195 | 196 | 191 | 194 | 481,000 | 485 |
| 2014-04-10 | 200 | 203 | 195 | 196 | 383,000 | 490 |
| 2014-04-09 | 197 | 202 | 196 | 196 | 507,000 | 490 |
| 2014-04-08 | 205 | 205 | 200 | 200 | 703,000 | 500 |
| 2014-04-07 | 212 | 212 | 207 | 208 | 375,000 | 520 |
| 2014-04-04 | 214 | 219 | 212 | 214 | 845,000 | 535 |
| 2014-04-03 | 216 | 219 | 215 | 215 | 626,000 | 537.50 |
| 2014-04-02 | 218 | 220 | 214 | 214 | 711,000 | 535 |
| 2014-04-01 | 215 | 219 | 213 | 218 | 745,000 | 545 |
| 2014-03-31 | 205 | 213 | 205 | 211 | 535,000 | 527.50 |
| 2014-03-28 | 203 | 206 | 200 | 206 | 472,000 | 515 |
| 2014-03-27 | 201 | 206 | 198 | 205 | 513,000 | 512.50 |
| 2014-03-26 | 199 | 203 | 198 | 200 | 435,000 | 500 |
| 2014-03-25 | 197 | 200 | 194 | 197 | 363,000 | 492.50 |
| 2014-03-24 | 190 | 198 | 187 | 194 | 596,000 | 485 |
| 2014-03-20 | 199 | 199 | 185 | 185 | 723,000 | 462.50 |
| 2014-03-19 | 210 | 210 | 196 | 198 | 472,000 | 495 |
| 2014-03-18 | 200 | 203 | 198 | 202 | 181,000 | 505 |
| 2014-03-17 | 200 | 202 | 191 | 193 | 542,000 | 482.50 |
| 2014-03-14 | 201 | 205 | 200 | 200 | 775,000 | 500 |
| 2014-03-13 | 205 | 211 | 204 | 207 | 180,000 | 517.50 |
| 2014-03-12 | 212 | 212 | 205 | 206 | 440,000 | 515 |
| 2014-03-11 | 223 | 223 | 213 | 214 | 565,000 | 535 |
| 2014-03-10 | 217 | 224 | 217 | 224 | 690,000 | 560 |
| 2014-03-07 | 216 | 218 | 214 | 214 | 242,000 | 535 |
| 2014-03-06 | 214 | 215 | 212 | 214 | 186,000 | 535 |
| 2014-03-05 | 211 | 216 | 211 | 215 | 158,000 | 537.50 |
| 2014-03-04 | 203 | 211 | 203 | 210 | 175,000 | 525 |
| 2014-03-03 | 202 | 207 | 199 | 205 | 298,000 | 512.50 |
| 2014-02-28 | 210 | 210 | 204 | 205 | 266,000 | 512.50 |
| 2014-02-27 | 213 | 214 | 208 | 208 | 278,000 | 520 |
| 2014-02-26 | 214 | 216 | 212 | 213 | 233,000 | 532.50 |
| 2014-02-25 | 217 | 218 | 213 | 216 | 144,000 | 540 |
| 2014-02-24 | 212 | 217 | 209 | 212 | 189,000 | 530 |
| 2014-02-21 | 211 | 213 | 210 | 212 | 180,000 | 530 |
| 2014-02-20 | 212 | 212 | 207 | 208 | 204,000 | 520 |
| 2014-02-19 | 218 | 219 | 212 | 213 | 209,000 | 532.50 |
| 2014-02-18 | 212 | 218 | 210 | 218 | 335,000 | 545 |
| 2014-02-17 | 206 | 212 | 205 | 212 | 213,000 | 530 |
| 2014-02-14 | 215 | 218 | 206 | 209 | 515,000 | 522.50 |
| 2014-02-13 | 224 | 224 | 210 | 214 | 1,070,000 | 535 |
| 2014-02-12 | 227 | 228 | 225 | 227 | 165,000 | 567.50 |
| 2014-02-10 | 227 | 229 | 223 | 224 | 263,000 | 560 |
| 2014-02-07 | 219 | 227 | 218 | 225 | 792,000 | 562.50 |
| 2014-02-06 | 207 | 220 | 207 | 217 | 443,000 | 542.50 |
| 2014-02-05 | 207 | 211 | 203 | 207 | 672,000 | 517.50 |
| 2014-02-04 | 205 | 209 | 200 | 201 | 954,000 | 502.50 |
| 2014-02-03 | 220 | 221 | 215 | 217 | 367,000 | 542.50 |
| 2014-01-31 | 228 | 230 | 220 | 223 | 405,000 | 557.50 |
| 2014-01-30 | 228 | 230 | 224 | 229 | 577,000 | 572.50 |
| 2014-01-29 | 229 | 235 | 229 | 234 | 701,000 | 585 |
| 2014-01-28 | 228 | 233 | 227 | 227 | 595,000 | 567.50 |
| 2014-01-27 | 229 | 230 | 226 | 226 | 529,000 | 565 |
| 2014-01-24 | 235 | 239 | 233 | 236 | 534,000 | 590 |
| 2014-01-23 | 246 | 246 | 240 | 240 | 604,000 | 600 |
| 2014-01-22 | 247 | 247 | 241 | 245 | 488,000 | 612.50 |
| 2014-01-21 | 248 | 250 | 246 | 247 | 373,000 | 617.50 |
| 2014-01-20 | 249 | 250 | 246 | 248 | 412,000 | 620 |
| 2014-01-17 | 247 | 253 | 247 | 250 | 818,000 | 625 |
| 2014-01-16 | 249 | 255 | 245 | 246 | 991,000 | 615 |
| 2014-01-15 | 248 | 250 | 247 | 249 | 719,000 | 622.50 |
| 2014-01-14 | 247 | 251 | 246 | 246 | 665,000 | 615 |
| 2014-01-10 | 245 | 253 | 244 | 252 | 1,306,000 | 630 |
| 2014-01-09 | 252 | 252 | 246 | 250 | 652,000 | 625 |
| 2014-01-08 | 246 | 256 | 246 | 254 | 1,699,000 | 635 |
| 2014-01-07 | 248 | 251 | 243 | 244 | 855,000 | 610 |
| 2014-01-06 | 247 | 249 | 241 | 248 | 1,302,000 | 620 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株