1885 東亜建設工業(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,010	3,055	2,983	3,040	103,900	760
2017-12-28	3,015	3,045	2,992	3,010	170,500	752.50
2017-12-27	3,010	3,045	3,000	3,015	170,500	753.75
2017-12-26	3,025	3,025	2,996	3,000	131,600	750
2017-12-25	3,050	3,055	2,994	3,010	110,900	752.50
2017-12-22	3,065	3,095	3,010	3,040	222,300	760
2017-12-21	3,010	3,060	3,010	3,050	179,000	762.50
2017-12-20	3,030	3,045	2,989	3,010	156,500	752.50
2017-12-19	3,175	3,185	2,979	3,015	325,000	753.75
2017-12-18	3,135	3,185	3,120	3,170	101,900	792.50
2017-12-15	3,110	3,125	3,085	3,125	144,900	781.25
2017-12-14	3,085	3,110	3,085	3,110	119,400	777.50
2017-12-13	3,080	3,095	3,055	3,085	75,900	771.25
2017-12-12	3,080	3,095	3,060	3,070	85,000	767.50
2017-12-11	3,140	3,150	3,045	3,055	181,200	763.75
2017-12-08	3,060	3,210	3,060	3,155	336,300	788.75
2017-12-07	3,090	3,095	3,050	3,080	203,100	770
2017-12-06	3,075	3,100	3,035	3,050	230,900	762.50
2017-12-05	3,015	3,080	3,005	3,075	146,000	768.75
2017-12-04	3,050	3,085	3,020	3,025	171,600	756.25
2017-12-01	3,090	3,110	3,040	3,045	162,600	761.25
2017-11-30	3,030	3,075	3,010	3,060	271,700	765
2017-11-29	2,996	3,025	2,964	3,020	140,900	755
2017-11-28	2,962	3,015	2,944	2,986	537,500	746.50
2017-11-27	2,975	3,005	2,943	2,957	319,700	739.25
2017-11-24	2,914	2,983	2,888	2,948	305,900	737
2017-11-22	2,850	2,885	2,830	2,885	156,000	721.25
2017-11-21	2,810	2,862	2,792	2,833	393,400	708.25
2017-11-20	2,709	2,814	2,701	2,796	738,400	699
2017-11-17	2,687	2,731	2,677	2,701	279,200	675.25
2017-11-16	2,674	2,686	2,616	2,677	182,200	669.25
2017-11-15	2,653	2,696	2,620	2,686	456,800	671.50
2017-11-13	2,497	2,637	2,479	2,624	323,300	656
2017-11-10	2,510	2,550	2,484	2,509	139,200	627.25
2017-11-09	2,588	2,607	2,520	2,555	207,900	638.75
2017-11-08	2,544	2,588	2,543	2,582	215,700	645.50
2017-11-07	2,500	2,590	2,500	2,555	324,800	638.75
2017-11-06	2,500	2,517	2,456	2,464	283,900	616
2017-11-02	2,500	2,548	2,483	2,521	235,500	630.25
2017-11-01	2,465	2,503	2,446	2,499	490,700	624.75
2017-10-31	2,408	2,471	2,398	2,464	475,400	616
2017-10-30	2,400	2,430	2,351	2,408	772,000	602
2017-10-27	2,327	2,404	2,274	2,396	917,900	599
2017-10-26	2,273	2,336	2,265	2,332	774,400	583
2017-10-25	2,206	2,275	2,197	2,273	633,200	568.25
2017-10-24	2,200	2,209	2,189	2,204	264,700	551
2017-10-23	2,195	2,212	2,185	2,200	538,500	550
2017-10-20	2,196	2,196	2,170	2,182	102,600	545.50
2017-10-19	2,234	2,234	2,190	2,195	176,900	548.75
2017-10-18	2,222	2,232	2,195	2,231	471,500	557.75
2017-10-17	2,238	2,239	2,201	2,222	331,800	555.50
2017-10-16	2,210	2,247	2,188	2,231	687,800	557.75
2017-10-13	2,150	2,248	2,145	2,237	467,000	559.25
2017-10-12	2,138	2,150	2,128	2,149	118,600	537.25
2017-10-11	2,125	2,138	2,110	2,125	178,300	531.25
2017-10-10	2,079	2,136	2,067	2,132	287,500	533
2017-10-06	2,085	2,104	2,062	2,100	346,700	525
2017-10-05	2,085	2,101	2,058	2,060	207,900	515
2017-10-04	2,148	2,148	2,086	2,090	124,000	522.50
2017-10-03	2,173	2,173	2,128	2,145	149,400	536.25
2017-10-02	2,200	2,212	2,155	2,164	403,600	541
2017-09-29	2,246	2,260	2,166	2,193	728,400	548.25
2017-09-28	2,151	2,260	2,144	2,258	849,500	564.50
2017-09-27	2,191	2,191	2,135	2,147	246,200	536.75
2017-09-26	2,194	2,214	2,169	2,191	589,500	547.75
2017-09-25	2,200	2,210	2,159	2,182	466,400	545.50
2017-09-22	2,180	2,208	2,173	2,196	601,700	549
2017-09-21	2,116	2,175	2,115	2,171	541,300	542.75
2017-09-20	2,122	2,129	2,095	2,108	171,500	527
2017-09-19	2,154	2,185	2,091	2,113	714,300	528.25
2017-09-15	2,106	2,163	2,073	2,149	788,400	537.25
2017-09-14	2,122	2,135	2,089	2,106	165,900	526.50
2017-09-13	2,129	2,133	2,096	2,102	200,900	525.50
2017-09-12	2,248	2,272	2,112	2,123	1,054,100	530.75
2017-09-11	2,215	2,254	2,132	2,238	1,134,900	559.50
2017-09-08	2,216	2,245	2,194	2,215	1,190,500	553.75
2017-09-07	2,160	2,230	2,142	2,216	892,400	554
2017-09-06	2,090	2,153	2,070	2,153	491,100	538.25
2017-09-05	2,055	2,097	2,039	2,096	649,300	524
2017-09-04	2,071	2,073	2,025	2,055	316,500	513.75
2017-09-01	2,050	2,078	2,040	2,071	179,100	517.75
2017-08-31	2,030	2,055	2,018	2,039	227,000	509.75
2017-08-30	2,023	2,031	2,001	2,020	283,200	505
2017-08-29	1,955	2,014	1,950	2,014	347,500	503.50
2017-08-28	1,930	1,971	1,930	1,966	181,100	491.50
2017-08-25	1,945	1,947	1,920	1,924	59,300	481
2017-08-24	1,944	1,948	1,922	1,945	64,400	486.25
2017-08-23	1,937	1,950	1,935	1,940	98,600	485
2017-08-22	1,921	1,935	1,921	1,934	85,100	483.50
2017-08-21	1,910	1,929	1,901	1,911	94,300	477.75
2017-08-18	1,917	1,919	1,895	1,900	70,100	475
2017-08-17	1,929	1,958	1,928	1,934	56,900	483.50
2017-08-16	1,941	1,955	1,916	1,936	162,300	484
2017-08-15	1,882	1,955	1,881	1,940	302,900	485
2017-08-14	1,881	1,885	1,838	1,879	164,800	469.75
2017-08-10	1,854	1,905	1,846	1,891	293,700	472.75
2017-08-09	1,843	1,867	1,771	1,867	244,800	466.75
2017-08-08	1,872	1,878	1,845	1,858	81,100	464.50
2017-08-07	1,870	1,874	1,843	1,866	139,200	466.50
2017-08-04	1,859	1,893	1,859	1,863	277,200	465.75
2017-08-03	1,833	1,857	1,823	1,857	90,800	464.25
2017-08-02	1,821	1,835	1,807	1,833	61,600	458.25
2017-08-01	1,801	1,820	1,796	1,820	65,300	455
2017-07-31	1,801	1,811	1,793	1,800	79,700	450
2017-07-28	1,839	1,840	1,800	1,805	140,100	451.25
2017-07-27	1,859	1,884	1,841	1,844	202,000	461
2017-07-26	1,855	1,867	1,841	1,858	197,100	464.50
2017-07-25	1,827	1,846	1,824	1,844	337,100	461
2017-07-24	1,805	1,832	1,805	1,827	208,200	456.75
2017-07-21	1,812	1,814	1,788	1,805	117,300	451.25
2017-07-20	1,820	1,825	1,802	1,812	78,800	453
2017-07-19	1,804	1,820	1,798	1,811	210,800	452.75
2017-07-18	1,801	1,823	1,795	1,807	229,500	451.75
2017-07-14	1,821	1,838	1,790	1,800	277,900	450
2017-07-13	1,780	1,822	1,776	1,817	539,500	454.25
2017-07-12	1,757	1,779	1,751	1,775	136,200	443.75
2017-07-11	1,755	1,768	1,731	1,762	120,400	440.50
2017-07-10	1,773	1,775	1,750	1,755	85,900	438.75
2017-07-07	1,814	1,825	1,764	1,769	280,700	442.25
2017-07-06	1,778	1,821	1,775	1,820	379,400	455
2017-07-05	1,750	1,781	1,742	1,780	130,400	445
2017-07-04	1,774	1,776	1,751	1,758	141,300	439.50
2017-07-03	1,775	1,785	1,763	1,764	117,900	441
2017-06-30	1,795	1,796	1,768	1,775	187,100	443.75
2017-06-29	1,815	1,832	1,792	1,800	227,500	450
2017-06-28	1,797	1,825	1,772	1,805	439,500	451.25
2017-06-27	1,801	1,820	1,784	1,790	191,800	447.50
2017-06-26	1,797	1,818	1,794	1,803	200,000	450.75
2017-06-23	1,819	1,823	1,790	1,800	202,800	450
2017-06-22	1,828	1,868	1,816	1,819	279,600	454.75
2017-06-21	1,839	1,864	1,827	1,828	135,700	457
2017-06-20	1,851	1,857	1,824	1,827	197,600	456.75
2017-06-19	1,829	1,846	1,821	1,839	148,500	459.75
2017-06-16	1,842	1,860	1,812	1,819	375,900	454.75
2017-06-15	1,851	1,851	1,815	1,839	202,300	459.75
2017-06-14	1,855	1,878	1,852	1,854	202,400	463.50
2017-06-13	1,914	1,915	1,855	1,857	282,300	464.25
2017-06-12	1,945	1,945	1,911	1,930	187,200	482.50
2017-06-09	2,003	2,010	1,936	1,936	273,900	484
2017-06-08	2,090	2,105	2,001	2,003	253,800	500.75
2017-06-07	2,114	2,128	2,075	2,114	476,000	528.50
2017-06-06	2,137	2,158	2,111	2,114	296,100	528.50
2017-06-05	2,071	2,138	2,059	2,136	934,800	534
2017-06-02	2,017	2,079	2,015	2,070	743,100	517.50
2017-06-01	2,022	2,031	1,985	1,998	504,600	499.50
2017-05-31	1,995	2,036	1,977	2,007	516,600	501.75
2017-05-30	2,020	2,020	1,978	2,006	233,300	501.50
2017-05-29	2,040	2,066	1,998	2,011	342,900	502.75
2017-05-26	2,072	2,138	2,033	2,033	450,000	508.25
2017-05-25	2,010	2,080	2,007	2,067	506,100	516.75
2017-05-24	2,020	2,025	1,988	1,997	186,700	499.25
2017-05-23	2,039	2,044	2,007	2,007	134,700	501.75
2017-05-22	2,066	2,066	2,037	2,043	99,500	510.75
2017-05-19	2,090	2,092	2,040	2,049	201,100	512.25
2017-05-18	2,122	2,136	2,082	2,089	182,000	522.25
2017-05-17	2,153	2,158	2,123	2,154	180,000	538.50
2017-05-16	2,249	2,249	2,102	2,153	542,100	538.25
2017-05-15	2,300	2,346	2,294	2,342	308,100	585.50
2017-05-12	2,288	2,309	2,261	2,304	230,700	576
2017-05-11	2,230	2,309	2,225	2,296	378,400	574
2017-05-10	2,175	2,232	2,174	2,225	372,400	556.25
2017-05-09	2,140	2,173	2,135	2,173	187,800	543.25
2017-05-08	2,090	2,141	2,089	2,133	191,900	533.25
2017-05-02	2,063	2,120	2,063	2,076	161,500	519
2017-05-01	2,050	2,067	2,039	2,058	121,900	514.50
2017-04-28	2,020	2,052	2,020	2,050	76,900	512.50
2017-04-27	2,010	2,021	2,006	2,021	91,900	505.25
2017-04-26	1,993	2,023	1,993	2,010	81,300	502.50
2017-04-25	1,984	1,990	1,981	1,990	78,000	497.50
2017-04-24	1,968	1,989	1,942	1,980	128,100	495
2017-04-21	1,923	1,939	1,920	1,939	109,400	484.75
2017-04-20	1,940	1,945	1,916	1,937	112,000	484.25
2017-04-19	1,941	1,953	1,932	1,946	61,500	486.50
2017-04-18	1,948	1,958	1,931	1,949	69,400	487.25
2017-04-17	1,929	1,942	1,920	1,942	110,800	485.50
2017-04-14	1,960	1,964	1,922	1,929	109,900	482.25
2017-04-13	1,991	1,991	1,946	1,976	165,600	494
2017-04-12	2,008	2,018	1,989	2,003	135,500	500.75
2017-04-11	1,995	2,012	1,987	2,011	110,200	502.75
2017-04-10	1,990	2,002	1,975	2,000	143,100	500
2017-04-07	1,965	1,998	1,961	1,978	137,700	494.50
2017-04-06	1,977	1,978	1,940	1,967	146,400	491.75
2017-04-05	1,965	1,989	1,960	1,981	205,000	495.25
2017-04-04	1,981	1,981	1,923	1,967	236,900	491.75
2017-04-03	2,019	2,019	1,978	1,980	92,100	495
2017-03-31	2,045	2,063	2,019	2,019	80,400	504.75
2017-03-30	2,101	2,121	2,043	2,045	114,700	511.25
2017-03-29	2,100	2,106	2,054	2,090	309,900	522.50
2017-03-28	2,025	2,148	2,023	2,100	314,900	525
2017-03-27	2,045	2,051	2,030	2,049	134,800	512.25
2017-03-24	2,048	2,053	2,028	2,047	142,700	511.75
2017-03-23	2,038	2,053	2,023	2,048	165,900	512
2017-03-22	2,038	2,046	2,026	2,035	136,500	508.75
2017-03-21	2,061	2,061	2,041	2,044	148,000	511
2017-03-17	2,074	2,087	2,057	2,074	213,000	518.50
2017-03-16	2,072	2,090	2,067	2,079	127,800	519.75
2017-03-15	2,073	2,077	2,053	2,073	162,300	518.25
2017-03-14	2,048	2,069	2,047	2,068	170,600	517
2017-03-13	2,038	2,054	2,037	2,050	122,300	512.50
2017-03-10	2,033	2,048	2,029	2,038	180,700	509.50
2017-03-09	2,040	2,041	2,019	2,033	110,500	508.25
2017-03-08	2,035	2,042	2,023	2,040	230,500	510
2017-03-07	2,003	2,029	2,003	2,025	112,600	506.25
2017-03-06	2,002	2,027	1,995	2,003	120,000	500.75
2017-03-03	2,004	2,007	1,995	2,003	50,500	500.75
2017-03-02	1,990	2,008	1,988	2,006	190,600	501.50
2017-03-01	1,977	1,978	1,961	1,975	86,000	493.75
2017-02-28	1,978	2,014	1,970	1,988	129,200	497
2017-02-27	1,990	1,990	1,946	1,971	78,700	492.75
2017-02-24	1,988	2,015	1,975	2,000	138,700	500
2017-02-23	2,000	2,000	1,964	1,987	95,100	496.75
2017-02-22	1,976	1,991	1,952	1,991	156,400	497.75
2017-02-21	1,951	1,969	1,942	1,967	103,700	491.75
2017-02-20	1,950	1,956	1,922	1,954	179,800	488.50
2017-02-17	2,015	2,015	1,927	1,950	200,700	487.50
2017-02-16	2,016	2,035	1,997	2,031	217,300	507.75
2017-02-15	1,957	2,017	1,957	2,016	255,100	504
2017-02-14	1,853	1,959	1,853	1,953	279,700	488.25
2017-02-13	1,840	1,860	1,767	1,841	175,100	460.25
2017-02-10	1,847	1,868	1,832	1,838	138,000	459.50
2017-02-09	1,812	1,844	1,803	1,833	96,600	458.25
2017-02-08	1,806	1,817	1,802	1,812	121,200	453
2017-02-07	1,789	1,833	1,789	1,806	133,000	451.50
2017-02-06	1,808	1,810	1,788	1,795	83,700	448.75
2017-02-03	1,791	1,806	1,787	1,797	92,400	449.25
2017-02-02	1,806	1,817	1,788	1,794	162,600	448.50
2017-02-01	1,789	1,817	1,781	1,815	125,600	453.75
2017-01-31	1,800	1,808	1,787	1,791	68,700	447.75
2017-01-30	1,807	1,812	1,801	1,806	79,200	451.50
2017-01-27	1,822	1,826	1,802	1,809	71,500	452.25
2017-01-26	1,820	1,822	1,798	1,813	66,300	453.25
2017-01-25	1,823	1,837	1,780	1,789	82,000	447.25
2017-01-24	1,800	1,811	1,778	1,794	213,300	448.50
2017-01-23	1,829	1,850	1,801	1,809	149,300	452.25
2017-01-20	1,869	1,873	1,827	1,838	112,700	459.50
2017-01-19	1,875	1,893	1,856	1,870	74,800	467.50
2017-01-18	1,855	1,870	1,842	1,868	92,500	467
2017-01-17	1,900	1,907	1,870	1,876	99,600	469
2017-01-16	1,943	1,945	1,895	1,900	142,000	475
2017-01-13	1,950	1,960	1,941	1,951	91,500	487.75
2017-01-12	1,999	2,000	1,951	1,953	183,900	488.25
2017-01-11	2,003	2,033	1,991	2,013	237,500	503.25
2017-01-10	2,020	2,039	2,003	2,015	129,300	503.75
2017-01-06	2,030	2,030	2,009	2,024	240,600	506
2017-01-05	2,050	2,056	2,015	2,027	200,500	506.75
2017-01-04	1,998	2,007	1,996	2,004	224,600	501

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