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
2017-12-293,0103,0552,9833,040103,900760
2017-12-283,0153,0452,9923,010170,500752.50
2017-12-273,0103,0453,0003,015170,500753.75
2017-12-263,0253,0252,9963,000131,600750
2017-12-253,0503,0552,9943,010110,900752.50
2017-12-223,0653,0953,0103,040222,300760
2017-12-213,0103,0603,0103,050179,000762.50
2017-12-203,0303,0452,9893,010156,500752.50
2017-12-193,1753,1852,9793,015325,000753.75
2017-12-183,1353,1853,1203,170101,900792.50
2017-12-153,1103,1253,0853,125144,900781.25
2017-12-143,0853,1103,0853,110119,400777.50
2017-12-133,0803,0953,0553,08575,900771.25
2017-12-123,0803,0953,0603,07085,000767.50
2017-12-113,1403,1503,0453,055181,200763.75
2017-12-083,0603,2103,0603,155336,300788.75
2017-12-073,0903,0953,0503,080203,100770
2017-12-063,0753,1003,0353,050230,900762.50
2017-12-053,0153,0803,0053,075146,000768.75
2017-12-043,0503,0853,0203,025171,600756.25
2017-12-013,0903,1103,0403,045162,600761.25
2017-11-303,0303,0753,0103,060271,700765
2017-11-292,9963,0252,9643,020140,900755
2017-11-282,9623,0152,9442,986537,500746.50
2017-11-272,9753,0052,9432,957319,700739.25
2017-11-242,9142,9832,8882,948305,900737
2017-11-222,8502,8852,8302,885156,000721.25
2017-11-212,8102,8622,7922,833393,400708.25
2017-11-202,7092,8142,7012,796738,400699
2017-11-172,6872,7312,6772,701279,200675.25
2017-11-162,6742,6862,6162,677182,200669.25
2017-11-152,6532,6962,6202,686456,800671.50
2017-11-132,4972,6372,4792,624323,300656
2017-11-102,5102,5502,4842,509139,200627.25
2017-11-092,5882,6072,5202,555207,900638.75
2017-11-082,5442,5882,5432,582215,700645.50
2017-11-072,5002,5902,5002,555324,800638.75
2017-11-062,5002,5172,4562,464283,900616
2017-11-022,5002,5482,4832,521235,500630.25
2017-11-012,4652,5032,4462,499490,700624.75
2017-10-312,4082,4712,3982,464475,400616
2017-10-302,4002,4302,3512,408772,000602
2017-10-272,3272,4042,2742,396917,900599
2017-10-262,2732,3362,2652,332774,400583
2017-10-252,2062,2752,1972,273633,200568.25
2017-10-242,2002,2092,1892,204264,700551
2017-10-232,1952,2122,1852,200538,500550
2017-10-202,1962,1962,1702,182102,600545.50
2017-10-192,2342,2342,1902,195176,900548.75
2017-10-182,2222,2322,1952,231471,500557.75
2017-10-172,2382,2392,2012,222331,800555.50
2017-10-162,2102,2472,1882,231687,800557.75
2017-10-132,1502,2482,1452,237467,000559.25
2017-10-122,1382,1502,1282,149118,600537.25
2017-10-112,1252,1382,1102,125178,300531.25
2017-10-102,0792,1362,0672,132287,500533
2017-10-062,0852,1042,0622,100346,700525
2017-10-052,0852,1012,0582,060207,900515
2017-10-042,1482,1482,0862,090124,000522.50
2017-10-032,1732,1732,1282,145149,400536.25
2017-10-022,2002,2122,1552,164403,600541
2017-09-292,2462,2602,1662,193728,400548.25
2017-09-282,1512,2602,1442,258849,500564.50
2017-09-272,1912,1912,1352,147246,200536.75
2017-09-262,1942,2142,1692,191589,500547.75
2017-09-252,2002,2102,1592,182466,400545.50
2017-09-222,1802,2082,1732,196601,700549
2017-09-212,1162,1752,1152,171541,300542.75
2017-09-202,1222,1292,0952,108171,500527
2017-09-192,1542,1852,0912,113714,300528.25
2017-09-152,1062,1632,0732,149788,400537.25
2017-09-142,1222,1352,0892,106165,900526.50
2017-09-132,1292,1332,0962,102200,900525.50
2017-09-122,2482,2722,1122,1231,054,100530.75
2017-09-112,2152,2542,1322,2381,134,900559.50
2017-09-082,2162,2452,1942,2151,190,500553.75
2017-09-072,1602,2302,1422,216892,400554
2017-09-062,0902,1532,0702,153491,100538.25
2017-09-052,0552,0972,0392,096649,300524
2017-09-042,0712,0732,0252,055316,500513.75
2017-09-012,0502,0782,0402,071179,100517.75
2017-08-312,0302,0552,0182,039227,000509.75
2017-08-302,0232,0312,0012,020283,200505
2017-08-291,9552,0141,9502,014347,500503.50
2017-08-281,9301,9711,9301,966181,100491.50
2017-08-251,9451,9471,9201,92459,300481
2017-08-241,9441,9481,9221,94564,400486.25
2017-08-231,9371,9501,9351,94098,600485
2017-08-221,9211,9351,9211,93485,100483.50
2017-08-211,9101,9291,9011,91194,300477.75
2017-08-181,9171,9191,8951,90070,100475
2017-08-171,9291,9581,9281,93456,900483.50
2017-08-161,9411,9551,9161,936162,300484
2017-08-151,8821,9551,8811,940302,900485
2017-08-141,8811,8851,8381,879164,800469.75
2017-08-101,8541,9051,8461,891293,700472.75
2017-08-091,8431,8671,7711,867244,800466.75
2017-08-081,8721,8781,8451,85881,100464.50
2017-08-071,8701,8741,8431,866139,200466.50
2017-08-041,8591,8931,8591,863277,200465.75
2017-08-031,8331,8571,8231,85790,800464.25
2017-08-021,8211,8351,8071,83361,600458.25
2017-08-011,8011,8201,7961,82065,300455
2017-07-311,8011,8111,7931,80079,700450
2017-07-281,8391,8401,8001,805140,100451.25
2017-07-271,8591,8841,8411,844202,000461
2017-07-261,8551,8671,8411,858197,100464.50
2017-07-251,8271,8461,8241,844337,100461
2017-07-241,8051,8321,8051,827208,200456.75
2017-07-211,8121,8141,7881,805117,300451.25
2017-07-201,8201,8251,8021,81278,800453
2017-07-191,8041,8201,7981,811210,800452.75
2017-07-181,8011,8231,7951,807229,500451.75
2017-07-141,8211,8381,7901,800277,900450
2017-07-131,7801,8221,7761,817539,500454.25
2017-07-121,7571,7791,7511,775136,200443.75
2017-07-111,7551,7681,7311,762120,400440.50
2017-07-101,7731,7751,7501,75585,900438.75
2017-07-071,8141,8251,7641,769280,700442.25
2017-07-061,7781,8211,7751,820379,400455
2017-07-051,7501,7811,7421,780130,400445
2017-07-041,7741,7761,7511,758141,300439.50
2017-07-031,7751,7851,7631,764117,900441
2017-06-301,7951,7961,7681,775187,100443.75
2017-06-291,8151,8321,7921,800227,500450
2017-06-281,7971,8251,7721,805439,500451.25
2017-06-271,8011,8201,7841,790191,800447.50
2017-06-261,7971,8181,7941,803200,000450.75
2017-06-231,8191,8231,7901,800202,800450
2017-06-221,8281,8681,8161,819279,600454.75
2017-06-211,8391,8641,8271,828135,700457
2017-06-201,8511,8571,8241,827197,600456.75
2017-06-191,8291,8461,8211,839148,500459.75
2017-06-161,8421,8601,8121,819375,900454.75
2017-06-151,8511,8511,8151,839202,300459.75
2017-06-141,8551,8781,8521,854202,400463.50
2017-06-131,9141,9151,8551,857282,300464.25
2017-06-121,9451,9451,9111,930187,200482.50
2017-06-092,0032,0101,9361,936273,900484
2017-06-082,0902,1052,0012,003253,800500.75
2017-06-072,1142,1282,0752,114476,000528.50
2017-06-062,1372,1582,1112,114296,100528.50
2017-06-052,0712,1382,0592,136934,800534
2017-06-022,0172,0792,0152,070743,100517.50
2017-06-012,0222,0311,9851,998504,600499.50
2017-05-311,9952,0361,9772,007516,600501.75
2017-05-302,0202,0201,9782,006233,300501.50
2017-05-292,0402,0661,9982,011342,900502.75
2017-05-262,0722,1382,0332,033450,000508.25
2017-05-252,0102,0802,0072,067506,100516.75
2017-05-242,0202,0251,9881,997186,700499.25
2017-05-232,0392,0442,0072,007134,700501.75
2017-05-222,0662,0662,0372,04399,500510.75
2017-05-192,0902,0922,0402,049201,100512.25
2017-05-182,1222,1362,0822,089182,000522.25
2017-05-172,1532,1582,1232,154180,000538.50
2017-05-162,2492,2492,1022,153542,100538.25
2017-05-152,3002,3462,2942,342308,100585.50
2017-05-122,2882,3092,2612,304230,700576
2017-05-112,2302,3092,2252,296378,400574
2017-05-102,1752,2322,1742,225372,400556.25
2017-05-092,1402,1732,1352,173187,800543.25
2017-05-082,0902,1412,0892,133191,900533.25
2017-05-022,0632,1202,0632,076161,500519
2017-05-012,0502,0672,0392,058121,900514.50
2017-04-282,0202,0522,0202,05076,900512.50
2017-04-272,0102,0212,0062,02191,900505.25
2017-04-261,9932,0231,9932,01081,300502.50
2017-04-251,9841,9901,9811,99078,000497.50
2017-04-241,9681,9891,9421,980128,100495
2017-04-211,9231,9391,9201,939109,400484.75
2017-04-201,9401,9451,9161,937112,000484.25
2017-04-191,9411,9531,9321,94661,500486.50
2017-04-181,9481,9581,9311,94969,400487.25
2017-04-171,9291,9421,9201,942110,800485.50
2017-04-141,9601,9641,9221,929109,900482.25
2017-04-131,9911,9911,9461,976165,600494
2017-04-122,0082,0181,9892,003135,500500.75
2017-04-111,9952,0121,9872,011110,200502.75
2017-04-101,9902,0021,9752,000143,100500
2017-04-071,9651,9981,9611,978137,700494.50
2017-04-061,9771,9781,9401,967146,400491.75
2017-04-051,9651,9891,9601,981205,000495.25
2017-04-041,9811,9811,9231,967236,900491.75
2017-04-032,0192,0191,9781,98092,100495
2017-03-312,0452,0632,0192,01980,400504.75
2017-03-302,1012,1212,0432,045114,700511.25
2017-03-292,1002,1062,0542,090309,900522.50
2017-03-282,0252,1482,0232,100314,900525
2017-03-272,0452,0512,0302,049134,800512.25
2017-03-242,0482,0532,0282,047142,700511.75
2017-03-232,0382,0532,0232,048165,900512
2017-03-222,0382,0462,0262,035136,500508.75
2017-03-212,0612,0612,0412,044148,000511
2017-03-172,0742,0872,0572,074213,000518.50
2017-03-162,0722,0902,0672,079127,800519.75
2017-03-152,0732,0772,0532,073162,300518.25
2017-03-142,0482,0692,0472,068170,600517
2017-03-132,0382,0542,0372,050122,300512.50
2017-03-102,0332,0482,0292,038180,700509.50
2017-03-092,0402,0412,0192,033110,500508.25
2017-03-082,0352,0422,0232,040230,500510
2017-03-072,0032,0292,0032,025112,600506.25
2017-03-062,0022,0271,9952,003120,000500.75
2017-03-032,0042,0071,9952,00350,500500.75
2017-03-021,9902,0081,9882,006190,600501.50
2017-03-011,9771,9781,9611,97586,000493.75
2017-02-281,9782,0141,9701,988129,200497
2017-02-271,9901,9901,9461,97178,700492.75
2017-02-241,9882,0151,9752,000138,700500
2017-02-232,0002,0001,9641,98795,100496.75
2017-02-221,9761,9911,9521,991156,400497.75
2017-02-211,9511,9691,9421,967103,700491.75
2017-02-201,9501,9561,9221,954179,800488.50
2017-02-172,0152,0151,9271,950200,700487.50
2017-02-162,0162,0351,9972,031217,300507.75
2017-02-151,9572,0171,9572,016255,100504
2017-02-141,8531,9591,8531,953279,700488.25
2017-02-131,8401,8601,7671,841175,100460.25
2017-02-101,8471,8681,8321,838138,000459.50
2017-02-091,8121,8441,8031,83396,600458.25
2017-02-081,8061,8171,8021,812121,200453
2017-02-071,7891,8331,7891,806133,000451.50
2017-02-061,8081,8101,7881,79583,700448.75
2017-02-031,7911,8061,7871,79792,400449.25
2017-02-021,8061,8171,7881,794162,600448.50
2017-02-011,7891,8171,7811,815125,600453.75
2017-01-311,8001,8081,7871,79168,700447.75
2017-01-301,8071,8121,8011,80679,200451.50
2017-01-271,8221,8261,8021,80971,500452.25
2017-01-261,8201,8221,7981,81366,300453.25
2017-01-251,8231,8371,7801,78982,000447.25
2017-01-241,8001,8111,7781,794213,300448.50
2017-01-231,8291,8501,8011,809149,300452.25
2017-01-201,8691,8731,8271,838112,700459.50
2017-01-191,8751,8931,8561,87074,800467.50
2017-01-181,8551,8701,8421,86892,500467
2017-01-171,9001,9071,8701,87699,600469
2017-01-161,9431,9451,8951,900142,000475
2017-01-131,9501,9601,9411,95191,500487.75
2017-01-121,9992,0001,9511,953183,900488.25
2017-01-112,0032,0331,9912,013237,500503.25
2017-01-102,0202,0392,0032,015129,300503.75
2017-01-062,0302,0302,0092,024240,600506
2017-01-052,0502,0562,0152,027200,500506.75
2017-01-041,9982,0071,9962,004224,600501

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