1885 東亜建設工業(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,989	1,998	1,964	1,997	133,200	499.25
2016-12-29	2,000	2,006	1,985	1,994	130,400	498.50
2016-12-28	2,010	2,027	2,002	2,008	54,600	502
2016-12-27	2,030	2,039	2,000	2,019	121,500	504.75
2016-12-26	2,018	2,024	2,005	2,018	164,500	504.50
2016-12-22	1,990	2,015	1,988	2,014	165,200	503.50
2016-12-21	1,982	2,011	1,978	1,994	240,900	498.50
2016-12-20	1,958	1,989	1,958	1,980	155,700	495
2016-12-19	1,960	1,960	1,946	1,955	181,800	488.75
2016-12-16	1,950	1,968	1,944	1,950	160,200	487.50
2016-12-15	1,967	1,972	1,932	1,946	91,500	486.50
2016-12-14	1,965	1,994	1,953	1,967	155,900	491.75
2016-12-13	1,949	1,978	1,930	1,961	151,700	490.25
2016-12-12	1,988	1,991	1,925	1,944	128,300	486
2016-12-09	1,980	2,006	1,970	1,976	244,900	494
2016-12-08	1,928	1,991	1,928	1,984	307,500	496
2016-12-07	1,890	1,923	1,890	1,920	158,600	480
2016-12-06	1,877	1,892	1,873	1,887	98,300	471.75
2016-12-05	1,875	1,884	1,835	1,871	213,100	467.75
2016-12-02	1,896	1,906	1,875	1,886	141,100	471.50
2016-12-01	1,924	1,943	1,888	1,896	153,000	474
2016-11-30	1,886	1,917	1,881	1,906	179,500	476.50
2016-11-29	1,880	1,893	1,875	1,879	106,200	469.75
2016-11-28	1,885	1,901	1,875	1,884	84,200	471
2016-11-25	1,900	1,910	1,875	1,882	122,800	470.50
2016-11-24	1,923	1,929	1,868	1,894	167,700	473.50
2016-11-22	1,971	1,978	1,902	1,918	182,000	479.50
2016-11-21	1,987	1,987	1,954	1,960	130,400	490
2016-11-18	1,975	2,006	1,959	1,961	188,000	490.25
2016-11-17	1,991	2,020	1,950	1,950	170,100	487.50
2016-11-16	2,070	2,072	1,978	1,994	215,400	498.50
2016-11-15	2,053	2,081	1,986	2,071	306,500	517.75
2016-11-14	2,250	2,285	2,050	2,052	398,200	513
2016-11-11	2,359	2,386	2,321	2,325	244,600	581.25
2016-11-10	2,338	2,400	2,296	2,343	159,900	585.75
2016-11-09	2,293	2,309	2,171	2,194	316,800	548.50
2016-11-08	2,253	2,305	2,250	2,303	180,900	575.75
2016-11-07	2,235	2,256	2,227	2,249	91,300	562.25
2016-11-04	2,207	2,241	2,189	2,234	172,900	558.50
2016-11-02	2,240	2,250	2,190	2,232	292,900	558
2016-11-01	2,210	2,248	2,185	2,240	233,900	560
2016-10-31	2,138	2,212	2,132	2,211	318,200	552.75
2016-10-28	2,138	2,179	2,128	2,174	282,000	543.50
2016-10-27	2,113	2,146	2,109	2,133	162,300	533.25
2016-10-26	2,061	2,122	2,061	2,116	210,500	529
2016-10-25	2,066	2,076	2,060	2,068	161,200	517
2016-10-24	2,061	2,069	2,038	2,065	131,800	516.25
2016-10-21	2,022	2,061	2,020	2,059	176,700	514.75
2016-10-20	2,008	2,028	2,006	2,018	146,900	504.50
2016-10-19	1,971	2,004	1,950	1,999	208,100	499.75
2016-10-17	1,910	1,915	1,903	1,909	58,400	477.25
2016-10-13	1,905	1,908	1,879	1,882	57,000	470.50
2016-10-12	1,890	1,912	1,890	1,905	91,600	476.25
2016-10-11	1,896	1,912	1,887	1,903	77,500	475.75
2016-10-07	1,911	1,913	1,902	1,912	72,500	478
2016-10-06	1,909	1,917	1,897	1,911	130,100	477.75
2016-10-05	1,875	1,904	1,871	1,901	158,000	475.25
2016-10-04	1,867	1,875	1,851	1,875	112,600	468.75
2016-10-03	1,866	1,868	1,848	1,861	90,800	465.25
2016-09-30	1,881	1,917	1,865	1,866	68,100	466.50
2016-09-29	1,901	1,930	1,880	1,921	62,500	480.25
2016-09-28	1,940	1,959	1,901	1,926	105,500	481.50
2016-09-27	191	193	185	192	1,053,000	480
2016-09-26	182	192	182	189	1,328,000	472.50
2016-09-23	176	185	176	185	1,469,000	462.50
2016-09-21	177	180	176	179	948,000	447.50
2016-09-20	178	179	174	177	543,000	442.50
2016-09-16	176	179	176	178	673,000	445
2016-09-15	180	180	175	175	869,000	437.50
2016-09-14	192	193	180	180	1,469,000	450
2016-09-13	194	196	193	194	773,000	485
2016-09-12	194	195	192	194	664,000	485
2016-09-09	197	197	195	195	315,000	487.50
2016-09-08	195	198	195	197	667,000	492.50
2016-09-07	190	196	189	194	789,000	485
2016-09-06	193	194	188	190	861,000	475
2016-09-05	188	194	188	192	876,000	480
2016-09-02	189	190	187	188	379,000	470
2016-09-01	187	190	186	189	596,000	472.50
2016-08-31	186	188	185	187	521,000	467.50
2016-08-30	184	186	181	186	841,000	465
2016-08-29	185	185	183	184	384,000	460
2016-08-26	185	185	182	182	339,000	455
2016-08-25	184	186	183	184	286,000	460
2016-08-24	184	185	183	184	349,000	460
2016-08-23	185	186	183	183	460,000	457.50
2016-08-22	182	185	182	185	769,000	462.50
2016-08-19	182	183	181	181	636,000	452.50
2016-08-18	183	184	182	183	516,000	457.50
2016-08-17	184	185	183	184	443,000	460
2016-08-16	187	187	185	185	459,000	462.50
2016-08-15	187	189	185	187	459,000	467.50
2016-08-12	186	187	185	186	293,000	465
2016-08-10	183	186	182	185	511,000	462.50
2016-08-09	185	186	184	185	690,000	462.50
2016-08-08	189	194	184	186	1,168,000	465
2016-08-05	191	196	187	188	2,324,000	470
2016-08-04	176	189	176	189	1,309,000	472.50
2016-08-03	179	181	176	176	976,000	440
2016-08-02	180	181	179	180	958,000	450
2016-08-01	177	181	176	180	1,103,000	450
2016-07-29	173	180	172	178	2,216,000	445
2016-07-28	171	175	171	174	1,341,000	435
2016-07-27	170	172	169	171	1,168,000	427.50
2016-07-26	169	170	168	169	668,000	422.50
2016-07-25	170	171	169	169	445,000	422.50
2016-07-22	168	171	167	170	691,000	425
2016-07-21	170	172	169	169	1,024,000	422.50
2016-07-20	170	170	164	170	859,000	425
2016-07-19	171	172	169	170	1,755,000	425
2016-07-15	168	171	167	170	1,060,000	425
2016-07-14	168	170	167	169	983,000	422.50
2016-07-13	169	171	167	169	1,150,000	422.50
2016-07-12	168	170	167	168	1,352,000	420
2016-07-11	154	168	153	164	2,212,000	410
2016-07-08	158	159	152	153	826,000	382.50
2016-07-07	159	161	156	158	952,000	395
2016-07-06	160	160	156	159	911,000	397.50
2016-07-05	161	161	158	160	410,000	400
2016-07-04	165	166	161	161	951,000	402.50
2016-07-01	167	168	164	165	1,148,000	412.50
2016-06-30	161	164	158	162	1,484,000	405
2016-06-29	153	163	151	161	2,043,000	402.50
2016-06-28	148	150	145	148	794,000	370
2016-06-27	152	157	150	151	1,221,000	377.50
2016-06-24	160	160	146	154	3,037,000	385
2016-06-23	157	158	156	158	451,000	395
2016-06-22	160	160	157	157	340,000	392.50
2016-06-21	158	161	157	158	1,157,000	395
2016-06-20	161	161	157	157	1,660,000	392.50
2016-06-17	149	162	148	162	1,923,000	405
2016-06-16	151	153	148	148	2,004,000	370
2016-06-15	150	155	150	154	976,000	385
2016-06-14	158	158	151	152	1,926,000	380
2016-06-13	163	164	158	161	2,207,000	402.50
2016-06-10	168	169	167	168	1,007,000	420
2016-06-09	168	169	168	168	539,000	420
2016-06-08	168	170	168	169	934,000	422.50
2016-06-07	169	170	168	168	1,382,000	420
2016-06-06	168	171	166	170	2,104,000	425
2016-06-03	169	172	168	170	2,252,000	425
2016-06-02	167	168	167	167	1,306,000	417.50
2016-06-01	168	170	167	169	1,687,000	422.50
2016-05-31	168	170	166	169	2,175,000	422.50
2016-05-30	165	171	163	169	4,696,000	422.50
2016-05-27	163	165	163	164	2,207,000	410
2016-05-26	159	164	159	163	3,649,000	407.50
2016-05-25	160	161	159	159	1,037,000	397.50
2016-05-24	160	162	159	159	4,446,000	397.50
2016-05-23	156	162	156	160	6,273,000	400
2016-05-20	154	158	149	154	10,262,000	385
2016-05-19	160	163	159	160	3,297,000	400
2016-05-18	159	160	158	159	3,014,000	397.50
2016-05-17	155	161	155	159	5,515,000	397.50
2016-05-16	150	161	149	156	6,955,000	390
2016-05-13	171	172	160	160	3,098,000	400
2016-05-12	171	173	170	171	2,682,000	427.50
2016-05-11	170	174	169	172	6,806,000	430
2016-05-10	171	171	165	171	6,657,000	427.50
2016-05-09	173	177	168	169	12,183,000	422.50
2016-05-06	222	225	209	217	7,621,000	542.50
2016-05-02	231	233	231	233	1,432,000	582.50
2016-04-28	253	256	241	243	1,404,000	607.50
2016-04-27	254	254	248	254	1,268,000	635
2016-04-26	258	260	249	255	917,000	637.50
2016-04-25	265	265	258	262	882,000	655
2016-04-22	260	264	257	263	1,114,000	657.50
2016-04-21	267	267	261	263	779,000	657.50
2016-04-20	266	269	263	264	1,108,000	660
2016-04-19	271	271	265	267	1,004,000	667.50
2016-04-18	259	264	253	263	1,470,000	657.50
2016-04-15	258	261	255	259	910,000	647.50
2016-04-14	258	262	256	257	1,471,000	642.50
2016-04-13	252	257	249	253	1,289,000	632.50
2016-04-12	244	248	242	247	935,000	617.50
2016-04-11	249	250	240	245	810,000	612.50
2016-04-08	237	254	236	250	1,135,000	625
2016-04-07	242	248	241	243	699,000	607.50
2016-04-06	235	243	235	241	974,000	602.50
2016-04-05	246	248	237	238	1,224,000	595
2016-04-04	250	254	244	249	1,136,000	622.50
2016-04-01	267	267	252	253	1,227,000	632.50
2016-03-31	273	276	266	266	796,000	665
2016-03-30	274	276	270	272	1,132,000	680
2016-03-29	266	274	263	273	858,000	682.50
2016-03-28	269	271	265	270	908,000	675
2016-03-25	273	274	265	266	1,149,000	665
2016-03-24	275	278	273	273	984,000	682.50
2016-03-23	279	282	276	278	1,273,000	695
2016-03-22	277	284	272	281	2,069,000	702.50
2016-03-18	286	288	275	275	4,388,000	687.50
2016-03-17	270	278	269	275	1,087,000	687.50
2016-03-16	264	269	263	267	812,000	667.50
2016-03-15	267	270	264	268	782,000	670
2016-03-14	266	269	261	267	1,342,000	667.50
2016-03-11	252	261	252	261	886,000	652.50
2016-03-10	248	255	247	255	439,000	637.50
2016-03-09	250	250	244	247	449,000	617.50
2016-03-08	253	255	243	252	723,000	630
2016-03-07	256	256	251	255	628,000	637.50
2016-03-04	251	257	249	255	724,000	637.50
2016-03-03	256	256	247	252	1,036,000	630
2016-03-02	254	259	249	258	1,302,000	645
2016-03-01	240	253	237	249	1,199,000	622.50
2016-02-29	249	252	240	240	926,000	600
2016-02-26	249	252	244	246	1,110,000	615
2016-02-25	235	245	235	242	1,137,000	605
2016-02-24	230	237	227	233	714,000	582.50
2016-02-23	246	246	233	235	901,000	587.50
2016-02-22	239	246	239	243	654,000	607.50
2016-02-19	245	249	234	239	1,141,000	597.50
2016-02-18	249	251	243	247	1,609,000	617.50
2016-02-17	245	249	238	242	934,000	605
2016-02-16	252	256	242	242	1,291,000	605
2016-02-15	249	255	246	252	1,356,000	630
2016-02-12	250	258	226	237	3,111,000	592.50
2016-02-10	290	293	266	271	1,575,000	677.50
2016-02-09	288	288	276	284	1,137,000	710
2016-02-08	289	300	284	297	1,078,000	742.50
2016-02-05	296	297	284	289	1,331,000	722.50
2016-02-04	312	313	302	304	940,000	760
2016-02-03	320	322	314	316	988,000	790
2016-02-02	321	328	318	328	1,117,000	820
2016-02-01	315	324	312	323	1,019,000	807.50
2016-01-29	304	311	298	310	1,339,000	775
2016-01-28	292	302	289	299	738,000	747.50
2016-01-27	292	295	286	295	630,000	737.50
2016-01-26	290	292	285	285	392,000	712.50
2016-01-25	295	297	289	292	546,000	730
2016-01-22	289	295	282	290	1,126,000	725
2016-01-21	281	291	280	281	1,892,000	702.50
2016-01-20	295	295	280	281	1,017,000	702.50
2016-01-19	294	298	291	293	510,000	732.50
2016-01-18	294	298	291	294	890,000	735
2016-01-15	304	310	301	303	1,272,000	757.50
2016-01-14	296	300	289	298	807,000	745
2016-01-13	288	306	288	306	831,000	765
2016-01-12	298	298	287	287	914,000	717.50
2016-01-08	300	307	298	299	824,000	747.50
2016-01-07	303	310	300	304	816,000	760
2016-01-06	308	311	298	303	816,000	757.50
2016-01-05	309	313	304	310	971,000	775
2016-01-04	316	322	310	314	941,000	785

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