1885 東亜建設工業(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 314 | 319 | 307 | 319 | 887,000 | 797.50 |
| 2015-12-29 | 312 | 312 | 300 | 310 | 1,469,000 | 775 |
| 2015-12-28 | 308 | 314 | 305 | 314 | 520,000 | 785 |
| 2015-12-25 | 308 | 313 | 306 | 308 | 456,000 | 770 |
| 2015-12-24 | 321 | 322 | 305 | 306 | 726,000 | 765 |
| 2015-12-22 | 320 | 324 | 316 | 318 | 625,000 | 795 |
| 2015-12-21 | 320 | 322 | 317 | 321 | 607,000 | 802.50 |
| 2015-12-18 | 327 | 329 | 320 | 321 | 1,331,000 | 802.50 |
| 2015-12-17 | 329 | 333 | 325 | 327 | 1,352,000 | 817.50 |
| 2015-12-16 | 319 | 326 | 318 | 325 | 909,000 | 812.50 |
| 2015-12-15 | 328 | 329 | 313 | 314 | 1,092,000 | 785 |
| 2015-12-14 | 319 | 330 | 319 | 330 | 1,134,000 | 825 |
| 2015-12-11 | 322 | 331 | 322 | 327 | 917,000 | 817.50 |
| 2015-12-10 | 323 | 330 | 321 | 323 | 725,000 | 807.50 |
| 2015-12-09 | 335 | 338 | 325 | 326 | 1,315,000 | 815 |
| 2015-12-08 | 339 | 340 | 335 | 339 | 843,000 | 847.50 |
| 2015-12-07 | 343 | 343 | 337 | 339 | 1,227,000 | 847.50 |
| 2015-12-04 | 341 | 346 | 335 | 336 | 1,599,000 | 840 |
| 2015-12-03 | 335 | 348 | 335 | 345 | 2,340,000 | 862.50 |
| 2015-12-02 | 340 | 341 | 336 | 338 | 1,671,000 | 845 |
| 2015-12-01 | 329 | 339 | 327 | 339 | 1,694,000 | 847.50 |
| 2015-11-30 | 336 | 336 | 325 | 327 | 1,657,000 | 817.50 |
| 2015-11-27 | 337 | 338 | 330 | 335 | 1,324,000 | 837.50 |
| 2015-11-26 | 333 | 343 | 333 | 339 | 2,155,000 | 847.50 |
| 2015-11-25 | 337 | 339 | 326 | 332 | 1,753,000 | 830 |
| 2015-11-24 | 325 | 336 | 323 | 334 | 2,371,000 | 835 |
| 2015-11-20 | 316 | 322 | 316 | 321 | 2,034,000 | 802.50 |
| 2015-11-19 | 313 | 320 | 312 | 318 | 1,746,000 | 795 |
| 2015-11-18 | 317 | 319 | 309 | 310 | 1,476,000 | 775 |
| 2015-11-17 | 314 | 322 | 314 | 317 | 2,187,000 | 792.50 |
| 2015-11-16 | 309 | 318 | 307 | 316 | 1,895,000 | 790 |
| 2015-11-13 | 309 | 320 | 308 | 316 | 4,232,000 | 790 |
| 2015-11-12 | 295 | 317 | 292 | 311 | 7,757,000 | 777.50 |
| 2015-11-11 | 298 | 302 | 297 | 299 | 1,855,000 | 747.50 |
| 2015-11-10 | 292 | 302 | 292 | 295 | 1,537,000 | 737.50 |
| 2015-11-09 | 300 | 301 | 291 | 295 | 2,317,000 | 737.50 |
| 2015-11-06 | 291 | 299 | 291 | 298 | 2,652,000 | 745 |
| 2015-11-05 | 285 | 295 | 283 | 293 | 4,666,000 | 732.50 |
| 2015-11-04 | 301 | 303 | 275 | 281 | 8,432,000 | 702.50 |
| 2015-11-02 | 271 | 276 | 271 | 274 | 854,000 | 685 |
| 2015-10-30 | 278 | 279 | 272 | 276 | 1,739,000 | 690 |
| 2015-10-29 | 284 | 286 | 276 | 280 | 3,098,000 | 700 |
| 2015-10-28 | 289 | 289 | 280 | 283 | 2,705,000 | 707.50 |
| 2015-10-27 | 297 | 297 | 290 | 291 | 998,000 | 727.50 |
| 2015-10-26 | 303 | 305 | 295 | 299 | 1,770,000 | 747.50 |
| 2015-10-23 | 312 | 312 | 304 | 305 | 2,148,000 | 762.50 |
| 2015-10-22 | 306 | 313 | 298 | 300 | 2,409,000 | 750 |
| 2015-10-21 | 301 | 308 | 299 | 306 | 1,978,000 | 765 |
| 2015-10-20 | 302 | 305 | 298 | 301 | 1,649,000 | 752.50 |
| 2015-10-19 | 293 | 303 | 287 | 301 | 1,730,000 | 752.50 |
| 2015-10-16 | 300 | 303 | 293 | 294 | 1,071,000 | 735 |
| 2015-10-15 | 286 | 302 | 282 | 300 | 1,655,000 | 750 |
| 2015-10-14 | 300 | 301 | 287 | 289 | 2,084,000 | 722.50 |
| 2015-10-13 | 295 | 304 | 294 | 302 | 2,424,000 | 755 |
| 2015-10-09 | 293 | 296 | 288 | 295 | 2,850,000 | 737.50 |
| 2015-10-08 | 292 | 294 | 287 | 291 | 1,061,000 | 727.50 |
| 2015-10-07 | 294 | 294 | 287 | 292 | 1,539,000 | 730 |
| 2015-10-06 | 287 | 294 | 286 | 291 | 2,283,000 | 727.50 |
| 2015-10-05 | 285 | 287 | 281 | 282 | 737,000 | 705 |
| 2015-10-02 | 285 | 288 | 281 | 284 | 1,254,000 | 710 |
| 2015-10-01 | 288 | 289 | 281 | 287 | 1,123,000 | 717.50 |
| 2015-09-30 | 276 | 289 | 275 | 287 | 2,236,000 | 717.50 |
| 2015-09-29 | 283 | 285 | 273 | 273 | 1,575,000 | 682.50 |
| 2015-09-28 | 285 | 294 | 277 | 290 | 2,373,000 | 725 |
| 2015-09-25 | 280 | 286 | 271 | 283 | 2,612,000 | 707.50 |
| 2015-09-24 | 290 | 292 | 280 | 281 | 2,693,000 | 702.50 |
| 2015-09-18 | 283 | 297 | 281 | 292 | 7,220,000 | 730 |
| 2015-09-17 | 283 | 288 | 275 | 286 | 8,407,000 | 715 |
| 2015-09-16 | 268 | 270 | 259 | 264 | 1,317,000 | 660 |
| 2015-09-15 | 275 | 277 | 265 | 266 | 2,615,000 | 665 |
| 2015-09-14 | 275 | 283 | 269 | 276 | 3,151,000 | 690 |
| 2015-09-11 | 279 | 282 | 267 | 269 | 2,908,000 | 672.50 |
| 2015-09-10 | 257 | 277 | 256 | 274 | 2,281,000 | 685 |
| 2015-09-09 | 264 | 265 | 256 | 264 | 1,928,000 | 660 |
| 2015-09-08 | 257 | 269 | 251 | 253 | 2,601,000 | 632.50 |
| 2015-09-07 | 252 | 259 | 249 | 254 | 1,228,000 | 635 |
| 2015-09-04 | 255 | 258 | 249 | 256 | 1,332,000 | 640 |
| 2015-09-03 | 256 | 262 | 253 | 255 | 1,611,000 | 637.50 |
| 2015-09-02 | 242 | 257 | 241 | 250 | 1,948,000 | 625 |
| 2015-09-01 | 252 | 253 | 241 | 244 | 915,000 | 610 |
| 2015-08-31 | 250 | 254 | 245 | 253 | 724,000 | 632.50 |
| 2015-08-28 | 247 | 252 | 243 | 250 | 1,408,000 | 625 |
| 2015-08-27 | 235 | 244 | 233 | 238 | 1,357,000 | 595 |
| 2015-08-26 | 228 | 234 | 224 | 232 | 832,000 | 580 |
| 2015-08-25 | 219 | 237 | 211 | 223 | 2,463,000 | 557.50 |
| 2015-08-24 | 240 | 248 | 226 | 228 | 2,335,000 | 570 |
| 2015-08-21 | 244 | 252 | 242 | 248 | 1,405,000 | 620 |
| 2015-08-20 | 254 | 259 | 254 | 255 | 640,000 | 637.50 |
| 2015-08-19 | 265 | 265 | 256 | 258 | 1,372,000 | 645 |
| 2015-08-18 | 263 | 272 | 262 | 265 | 2,736,000 | 662.50 |
| 2015-08-17 | 251 | 265 | 251 | 262 | 3,248,000 | 655 |
| 2015-08-14 | 243 | 251 | 242 | 250 | 2,170,000 | 625 |
| 2015-08-13 | 243 | 245 | 241 | 243 | 1,133,000 | 607.50 |
| 2015-08-12 | 235 | 249 | 233 | 241 | 2,378,000 | 602.50 |
| 2015-08-11 | 239 | 240 | 233 | 236 | 1,412,000 | 590 |
| 2015-08-10 | 232 | 240 | 225 | 240 | 4,449,000 | 600 |
| 2015-08-07 | 215 | 217 | 213 | 216 | 618,000 | 540 |
| 2015-08-06 | 213 | 215 | 213 | 215 | 437,000 | 537.50 |
| 2015-08-05 | 210 | 214 | 208 | 213 | 1,003,000 | 532.50 |
| 2015-08-04 | 210 | 210 | 205 | 206 | 209,000 | 515 |
| 2015-08-03 | 209 | 210 | 207 | 210 | 245,000 | 525 |
| 2015-07-31 | 209 | 210 | 208 | 210 | 289,000 | 525 |
| 2015-07-30 | 204 | 210 | 204 | 209 | 478,000 | 522.50 |
| 2015-07-29 | 204 | 206 | 203 | 205 | 345,000 | 512.50 |
| 2015-07-28 | 204 | 207 | 202 | 204 | 585,000 | 510 |
| 2015-07-27 | 208 | 208 | 205 | 205 | 295,000 | 512.50 |
| 2015-07-24 | 204 | 209 | 204 | 208 | 232,000 | 520 |
| 2015-07-23 | 210 | 210 | 204 | 206 | 473,000 | 515 |
| 2015-07-22 | 210 | 210 | 208 | 209 | 197,000 | 522.50 |
| 2015-07-21 | 211 | 211 | 208 | 211 | 437,000 | 527.50 |
| 2015-07-17 | 209 | 210 | 206 | 209 | 293,000 | 522.50 |
| 2015-07-16 | 202 | 210 | 202 | 209 | 763,000 | 522.50 |
| 2015-07-15 | 205 | 205 | 202 | 204 | 328,000 | 510 |
| 2015-07-14 | 203 | 204 | 201 | 204 | 390,000 | 510 |
| 2015-07-13 | 200 | 201 | 200 | 200 | 229,000 | 500 |
| 2015-07-10 | 200 | 201 | 198 | 200 | 512,000 | 500 |
| 2015-07-09 | 195 | 198 | 189 | 196 | 698,000 | 490 |
| 2015-07-08 | 201 | 203 | 199 | 199 | 794,000 | 497.50 |
| 2015-07-07 | 203 | 204 | 202 | 202 | 201,000 | 505 |
| 2015-07-06 | 200 | 202 | 199 | 200 | 615,000 | 500 |
| 2015-07-03 | 205 | 205 | 201 | 202 | 258,000 | 505 |
| 2015-07-02 | 200 | 204 | 200 | 204 | 378,000 | 510 |
| 2015-07-01 | 198 | 201 | 197 | 200 | 212,000 | 500 |
| 2015-06-30 | 200 | 201 | 197 | 198 | 505,000 | 495 |
| 2015-06-29 | 200 | 201 | 197 | 197 | 361,000 | 492.50 |
| 2015-06-26 | 203 | 203 | 201 | 202 | 230,000 | 505 |
| 2015-06-25 | 205 | 205 | 200 | 202 | 457,000 | 505 |
| 2015-06-24 | 206 | 206 | 203 | 205 | 357,000 | 512.50 |
| 2015-06-23 | 206 | 206 | 203 | 205 | 411,000 | 512.50 |
| 2015-06-22 | 202 | 204 | 201 | 204 | 512,000 | 510 |
| 2015-06-19 | 204 | 205 | 202 | 203 | 504,000 | 507.50 |
| 2015-06-18 | 206 | 207 | 203 | 203 | 421,000 | 507.50 |
| 2015-06-17 | 208 | 210 | 207 | 208 | 533,000 | 520 |
| 2015-06-16 | 208 | 209 | 204 | 204 | 394,000 | 510 |
| 2015-06-15 | 211 | 211 | 208 | 209 | 153,000 | 522.50 |
| 2015-06-12 | 211 | 214 | 209 | 211 | 846,000 | 527.50 |
| 2015-06-11 | 213 | 215 | 211 | 211 | 717,000 | 527.50 |
| 2015-06-10 | 212 | 214 | 212 | 213 | 316,000 | 532.50 |
| 2015-06-09 | 214 | 216 | 214 | 214 | 722,000 | 535 |
| 2015-06-08 | 215 | 217 | 213 | 215 | 403,000 | 537.50 |
| 2015-06-05 | 215 | 216 | 212 | 215 | 816,000 | 537.50 |
| 2015-06-04 | 218 | 218 | 216 | 217 | 852,000 | 542.50 |
| 2015-06-03 | 215 | 220 | 215 | 219 | 963,000 | 547.50 |
| 2015-06-02 | 214 | 218 | 213 | 215 | 1,443,000 | 537.50 |
| 2015-06-01 | 207 | 213 | 206 | 213 | 1,185,000 | 532.50 |
| 2015-05-29 | 201 | 206 | 201 | 206 | 661,000 | 515 |
| 2015-05-28 | 203 | 203 | 200 | 201 | 573,000 | 502.50 |
| 2015-05-27 | 204 | 205 | 202 | 204 | 370,000 | 510 |
| 2015-05-26 | 203 | 207 | 203 | 204 | 379,000 | 510 |
| 2015-05-25 | 203 | 205 | 202 | 204 | 295,000 | 510 |
| 2015-05-22 | 203 | 203 | 201 | 203 | 242,000 | 507.50 |
| 2015-05-21 | 204 | 205 | 201 | 202 | 484,000 | 505 |
| 2015-05-20 | 206 | 206 | 204 | 205 | 417,000 | 512.50 |
| 2015-05-19 | 205 | 207 | 203 | 205 | 716,000 | 512.50 |
| 2015-05-18 | 208 | 209 | 203 | 205 | 974,000 | 512.50 |
| 2015-05-15 | 211 | 214 | 210 | 211 | 514,000 | 527.50 |
| 2015-05-14 | 208 | 214 | 207 | 211 | 755,000 | 527.50 |
| 2015-05-13 | 209 | 209 | 207 | 208 | 341,000 | 520 |
| 2015-05-12 | 208 | 210 | 206 | 209 | 492,000 | 522.50 |
| 2015-05-11 | 209 | 211 | 208 | 210 | 436,000 | 525 |
| 2015-05-08 | 210 | 212 | 208 | 208 | 426,000 | 520 |
| 2015-05-07 | 214 | 216 | 207 | 209 | 2,127,000 | 522.50 |
| 2015-05-01 | 209 | 211 | 205 | 208 | 537,000 | 520 |
| 2015-04-30 | 209 | 211 | 208 | 211 | 742,000 | 527.50 |
| 2015-04-28 | 209 | 210 | 208 | 210 | 417,000 | 525 |
| 2015-04-27 | 210 | 210 | 208 | 210 | 331,000 | 525 |
| 2015-04-24 | 206 | 210 | 206 | 208 | 856,000 | 520 |
| 2015-04-23 | 206 | 207 | 204 | 206 | 616,000 | 515 |
| 2015-04-22 | 204 | 207 | 204 | 205 | 382,000 | 512.50 |
| 2015-04-21 | 205 | 205 | 203 | 204 | 361,000 | 510 |
| 2015-04-20 | 203 | 207 | 203 | 204 | 363,000 | 510 |
| 2015-04-17 | 205 | 207 | 204 | 205 | 578,000 | 512.50 |
| 2015-04-16 | 207 | 207 | 203 | 206 | 545,000 | 515 |
| 2015-04-15 | 206 | 207 | 202 | 205 | 834,000 | 512.50 |
| 2015-04-14 | 200 | 206 | 199 | 206 | 1,065,000 | 515 |
| 2015-04-13 | 199 | 200 | 197 | 200 | 727,000 | 500 |
| 2015-04-10 | 199 | 201 | 197 | 199 | 882,000 | 497.50 |
| 2015-04-09 | 198 | 203 | 198 | 200 | 1,736,000 | 500 |
| 2015-04-08 | 199 | 201 | 196 | 196 | 981,000 | 490 |
| 2015-04-07 | 195 | 199 | 194 | 198 | 624,000 | 495 |
| 2015-04-06 | 194 | 196 | 194 | 195 | 210,000 | 487.50 |
| 2015-04-03 | 194 | 199 | 193 | 196 | 694,000 | 490 |
| 2015-04-02 | 193 | 198 | 191 | 193 | 1,201,000 | 482.50 |
| 2015-04-01 | 200 | 200 | 191 | 193 | 1,285,000 | 482.50 |
| 2015-03-31 | 200 | 205 | 199 | 200 | 709,000 | 500 |
| 2015-03-30 | 202 | 202 | 197 | 199 | 546,000 | 497.50 |
| 2015-03-27 | 204 | 206 | 199 | 201 | 793,000 | 502.50 |
| 2015-03-26 | 207 | 208 | 205 | 207 | 442,000 | 517.50 |
| 2015-03-25 | 209 | 213 | 206 | 208 | 804,000 | 520 |
| 2015-03-24 | 208 | 211 | 207 | 210 | 384,000 | 525 |
| 2015-03-23 | 209 | 211 | 208 | 209 | 331,000 | 522.50 |
| 2015-03-20 | 211 | 211 | 207 | 209 | 420,000 | 522.50 |
| 2015-03-19 | 211 | 211 | 207 | 210 | 674,000 | 525 |
| 2015-03-18 | 215 | 215 | 209 | 211 | 675,000 | 527.50 |
| 2015-03-17 | 216 | 216 | 214 | 215 | 315,000 | 537.50 |
| 2015-03-16 | 213 | 215 | 213 | 214 | 415,000 | 535 |
| 2015-03-13 | 216 | 216 | 212 | 212 | 666,000 | 530 |
| 2015-03-12 | 212 | 216 | 212 | 214 | 553,000 | 535 |
| 2015-03-11 | 206 | 215 | 206 | 211 | 778,000 | 527.50 |
| 2015-03-10 | 209 | 210 | 205 | 207 | 700,000 | 517.50 |
| 2015-03-09 | 208 | 211 | 208 | 209 | 492,000 | 522.50 |
| 2015-03-06 | 212 | 212 | 208 | 209 | 561,000 | 522.50 |
| 2015-03-05 | 211 | 214 | 211 | 212 | 378,000 | 530 |
| 2015-03-04 | 217 | 217 | 213 | 213 | 690,000 | 532.50 |
| 2015-03-03 | 215 | 221 | 215 | 217 | 980,000 | 542.50 |
| 2015-03-02 | 218 | 218 | 213 | 215 | 989,000 | 537.50 |
| 2015-02-27 | 218 | 219 | 215 | 217 | 868,000 | 542.50 |
| 2015-02-26 | 219 | 221 | 218 | 220 | 574,000 | 550 |
| 2015-02-25 | 220 | 221 | 218 | 221 | 655,000 | 552.50 |
| 2015-02-24 | 218 | 222 | 216 | 218 | 690,000 | 545 |
| 2015-02-23 | 229 | 229 | 217 | 219 | 1,521,000 | 547.50 |
| 2015-02-20 | 210 | 223 | 209 | 221 | 3,869,000 | 552.50 |
| 2015-02-19 | 207 | 210 | 207 | 209 | 788,000 | 522.50 |
| 2015-02-18 | 209 | 210 | 207 | 208 | 737,000 | 520 |
| 2015-02-17 | 205 | 209 | 205 | 209 | 780,000 | 522.50 |
| 2015-02-16 | 206 | 207 | 204 | 206 | 489,000 | 515 |
| 2015-02-13 | 204 | 207 | 203 | 204 | 548,000 | 510 |
| 2015-02-12 | 205 | 209 | 204 | 205 | 1,287,000 | 512.50 |
| 2015-02-10 | 201 | 204 | 201 | 204 | 409,000 | 510 |
| 2015-02-09 | 203 | 204 | 201 | 201 | 584,000 | 502.50 |
| 2015-02-06 | 202 | 203 | 201 | 201 | 399,000 | 502.50 |
| 2015-02-05 | 204 | 204 | 201 | 203 | 486,000 | 507.50 |
| 2015-02-04 | 202 | 205 | 201 | 205 | 415,000 | 512.50 |
| 2015-02-03 | 201 | 203 | 199 | 200 | 429,000 | 500 |
| 2015-02-02 | 201 | 203 | 200 | 201 | 230,000 | 502.50 |
| 2015-01-30 | 201 | 203 | 200 | 202 | 354,000 | 505 |
| 2015-01-29 | 202 | 203 | 199 | 201 | 525,000 | 502.50 |
| 2015-01-28 | 202 | 205 | 201 | 204 | 485,000 | 510 |
| 2015-01-27 | 205 | 205 | 203 | 205 | 271,000 | 512.50 |
| 2015-01-26 | 201 | 205 | 201 | 205 | 167,000 | 512.50 |
| 2015-01-23 | 205 | 205 | 201 | 204 | 390,000 | 510 |
| 2015-01-22 | 206 | 207 | 201 | 204 | 429,000 | 510 |
| 2015-01-21 | 204 | 208 | 203 | 206 | 539,000 | 515 |
| 2015-01-20 | 206 | 209 | 204 | 207 | 523,000 | 517.50 |
| 2015-01-19 | 203 | 205 | 201 | 205 | 794,000 | 512.50 |
| 2015-01-16 | 199 | 201 | 194 | 201 | 763,000 | 502.50 |
| 2015-01-15 | 196 | 203 | 196 | 203 | 537,000 | 507.50 |
| 2015-01-14 | 197 | 199 | 195 | 196 | 437,000 | 490 |
| 2015-01-13 | 198 | 202 | 195 | 196 | 1,012,000 | 490 |
| 2015-01-09 | 203 | 205 | 201 | 201 | 621,000 | 502.50 |
| 2015-01-08 | 202 | 204 | 202 | 202 | 471,000 | 505 |
| 2015-01-07 | 203 | 205 | 201 | 201 | 471,000 | 502.50 |
| 2015-01-06 | 202 | 205 | 197 | 205 | 1,254,000 | 512.50 |
| 2015-01-05 | 207 | 209 | 205 | 207 | 673,000 | 517.50 |
分割・併合履歴 ： [2024-03-28]1株→4株 [2016-09-28]1株→0.1株