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
2014-12-302052102042071,510,000517.50
2014-12-29205207204205756,000512.50
2014-12-261972051972051,507,000512.50
2014-12-25195198195196377,000490
2014-12-24199199196198322,000495
2014-12-22198198195198451,000495
2014-12-19197199196198781,000495
2014-12-18194197193196714,000490
2014-12-17186193186190603,000475
2014-12-16190192187188602,000470
2014-12-15196196193194399,000485
2014-12-12194199193197973,000492.50
2014-12-11187194185192599,000480
2014-12-10191193189190828,000475
2014-12-09196197193193382,000482.50
2014-12-08199199195197509,000492.50
2014-12-05198199195199393,000497.50
2014-12-04193198193198860,000495
2014-12-03197197192193507,000482.50
2014-12-02196197193196410,000490
2014-12-01195196194196306,000490
2014-11-28192197191197791,000492.50
2014-11-27195196191191681,000477.50
2014-11-26192197191195818,000487.50
2014-11-25195197193193587,000482.50
2014-11-21192195190192605,000480
2014-11-20191193190191598,000477.50
2014-11-19190193189191728,000477.50
2014-11-18186191186191530,000477.50
2014-11-17194195184185945,000462.50
2014-11-14197197192193978,000482.50
2014-11-13194196193194738,000485
2014-11-121992021931971,486,000492.50
2014-11-111902011901991,538,000497.50
2014-11-10190192189189364,000472.50
2014-11-07196196189190649,000475
2014-11-061962001931931,047,000482.50
2014-11-051962001941981,906,000495
2014-11-042052082032031,832,000507.50
2014-10-312002031952021,881,000505
2014-10-301962011961972,133,000492.50
2014-10-29192196191196966,000490
2014-10-281921961901911,546,000477.50
2014-10-271861961831941,460,000485
2014-10-24189190185186722,000465
2014-10-231811891811851,563,000462.50
2014-10-221811841781831,261,000457.50
2014-10-211801841761771,136,000442.50
2014-10-20179183176182958,000455
2014-10-171751771711721,184,000430
2014-10-161781791741751,026,000437.50
2014-10-15179182177181695,000452.50
2014-10-14178181176177931,000442.50
2014-10-101801831781821,317,000455
2014-10-09192193185185706,000462.50
2014-10-08190193189192681,000480
2014-10-07197198193194767,000485
2014-10-06198199197198622,000495
2014-10-03191197191196746,000490
2014-10-021971981911921,343,000480
2014-10-012052062002011,156,000502.50
2014-09-302092092032051,088,000512.50
2014-09-292072102052081,039,000520
2014-09-26203207201205918,000512.50
2014-09-25204204201204691,000510
2014-09-241972041962021,041,000505
2014-09-22202202197200748,000500
2014-09-191992011982011,165,000502.50
2014-09-182032041982001,169,000500
2014-09-17206207202204914,000510
2014-09-16204209204205972,000512.50
2014-09-122052072032041,318,000510
2014-09-112132132052071,512,000517.50
2014-09-102112132052131,989,000532.50
2014-09-092112182112143,739,000535
2014-09-082022102022091,889,000522.50
2014-09-052022062002021,734,000505
2014-09-042092122032052,558,000512.50
2014-09-032062102042082,715,000520
2014-09-022062082022042,867,000510
2014-09-011952061942045,148,000510
2014-08-291941961921931,830,000482.50
2014-08-281931961901943,658,000485
2014-08-271881921861912,549,000477.50
2014-08-26185188183187869,000467.50
2014-08-25182185181184650,000460
2014-08-221861861801811,106,000452.50
2014-08-211851861831851,429,000462.50
2014-08-201931951851862,676,000465
2014-08-191871891851882,353,000470
2014-08-181821851811831,115,000457.50
2014-08-151831831781801,096,000450
2014-08-141741801741801,598,000450
2014-08-13166172165172984,000430
2014-08-12169169165165540,000412.50
2014-08-11169169165167687,000417.50
2014-08-081701711641642,681,000410
2014-08-07176179174177969,000442.50
2014-08-06178179176176697,000440
2014-08-051841851781781,012,000445
2014-08-041831841791831,573,000457.50
2014-08-01181185181183916,000457.50
2014-07-311881881851861,032,000465
2014-07-301901901851861,008,000465
2014-07-291901921891901,827,000475
2014-07-281861901861891,642,000472.50
2014-07-251831881831871,660,000467.50
2014-07-241851861821841,227,000460
2014-07-231882001831847,532,000460
2014-07-221811841811833,066,000457.50
2014-07-18178179177178835,000445
2014-07-171781821781802,692,000450
2014-07-16178178176177423,000442.50
2014-07-15178178176177428,000442.50
2014-07-14176177175176610,000440
2014-07-11178179177178981,000445
2014-07-101821831761771,201,000442.50
2014-07-091831841781812,718,000452.50
2014-07-081801821781812,108,000452.50
2014-07-07178181178179427,000447.50
2014-07-04178178177178260,000445
2014-07-03180180176176462,000440
2014-07-02180182177181637,000452.50
2014-07-01176180176178700,000445
2014-06-30177179176177350,000442.50
2014-06-27179179172176696,000440
2014-06-26179180177178467,000445
2014-06-25180182179179276,000447.50
2014-06-24181182179182434,000455
2014-06-23182182181181591,000452.50
2014-06-20180182179180850,000450
2014-06-19179181178179660,000447.50
2014-06-18178178176178332,000445
2014-06-17178179177177321,000442.50
2014-06-16180180175177368,000442.50
2014-06-13174179174179903,000447.50
2014-06-12180181178178303,000445
2014-06-11178182178180430,000450
2014-06-10182184179179575,000447.50
2014-06-09181183179182621,000455
2014-06-06178181177178959,000445
2014-06-05176178172174795,000435
2014-06-04173176172175465,000437.50
2014-06-03175176174174244,000435
2014-06-02173175173175280,000437.50
2014-05-30175175171171497,000427.50
2014-05-29173177173174532,000435
2014-05-28170175170173552,000432.50
2014-05-27171171169170134,000425
2014-05-26169170168170279,000425
2014-05-23170171167169303,000422.50
2014-05-22167168164167263,000417.50
2014-05-21164165163163348,000407.50
2014-05-20168168165166392,000415
2014-05-19176176167168560,000420
2014-05-16174175172174715,000435
2014-05-15171173171172348,000430
2014-05-14175176173173313,000432.50
2014-05-13175179175178477,000445
2014-05-12180181173173764,000432.50
2014-05-09185189184186301,000465
2014-05-08190190184184409,000460
2014-05-07191191189190740,000475
2014-05-02192194191194155,000485
2014-05-01193194191194237,000485
2014-04-30194194191192336,000480
2014-04-28195195191194414,000485
2014-04-25198200196198634,000495
2014-04-24194199194198602,000495
2014-04-23196197192195518,000487.50
2014-04-221972021951961,103,000490
2014-04-21199199195197246,000492.50
2014-04-18196197193197394,000492.50
2014-04-17197198193195521,000487.50
2014-04-16194198193198556,000495
2014-04-15193194191192369,000480
2014-04-14192195192193252,000482.50
2014-04-11195196191194481,000485
2014-04-10200203195196383,000490
2014-04-09197202196196507,000490
2014-04-08205205200200703,000500
2014-04-07212212207208375,000520
2014-04-04214219212214845,000535
2014-04-03216219215215626,000537.50
2014-04-02218220214214711,000535
2014-04-01215219213218745,000545
2014-03-31205213205211535,000527.50
2014-03-28203206200206472,000515
2014-03-27201206198205513,000512.50
2014-03-26199203198200435,000500
2014-03-25197200194197363,000492.50
2014-03-24190198187194596,000485
2014-03-20199199185185723,000462.50
2014-03-19210210196198472,000495
2014-03-18200203198202181,000505
2014-03-17200202191193542,000482.50
2014-03-14201205200200775,000500
2014-03-13205211204207180,000517.50
2014-03-12212212205206440,000515
2014-03-11223223213214565,000535
2014-03-10217224217224690,000560
2014-03-07216218214214242,000535
2014-03-06214215212214186,000535
2014-03-05211216211215158,000537.50
2014-03-04203211203210175,000525
2014-03-03202207199205298,000512.50
2014-02-28210210204205266,000512.50
2014-02-27213214208208278,000520
2014-02-26214216212213233,000532.50
2014-02-25217218213216144,000540
2014-02-24212217209212189,000530
2014-02-21211213210212180,000530
2014-02-20212212207208204,000520
2014-02-19218219212213209,000532.50
2014-02-18212218210218335,000545
2014-02-17206212205212213,000530
2014-02-14215218206209515,000522.50
2014-02-132242242102141,070,000535
2014-02-12227228225227165,000567.50
2014-02-10227229223224263,000560
2014-02-07219227218225792,000562.50
2014-02-06207220207217443,000542.50
2014-02-05207211203207672,000517.50
2014-02-04205209200201954,000502.50
2014-02-03220221215217367,000542.50
2014-01-31228230220223405,000557.50
2014-01-30228230224229577,000572.50
2014-01-29229235229234701,000585
2014-01-28228233227227595,000567.50
2014-01-27229230226226529,000565
2014-01-24235239233236534,000590
2014-01-23246246240240604,000600
2014-01-22247247241245488,000612.50
2014-01-21248250246247373,000617.50
2014-01-20249250246248412,000620
2014-01-17247253247250818,000625
2014-01-16249255245246991,000615
2014-01-15248250247249719,000622.50
2014-01-14247251246246665,000615
2014-01-102452532442521,306,000630
2014-01-09252252246250652,000625
2014-01-082462562462541,699,000635
2014-01-07248251243244855,000610
2014-01-062472492412481,302,000620

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