1885 東亜建設工業(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,310	1,378	1,294	1,318	400,500	329.50
2018-12-27	1,255	1,326	1,255	1,305	485,300	326.25
2018-12-26	1,182	1,245	1,182	1,207	413,300	301.75
2018-12-25	1,219	1,220	1,135	1,143	391,800	285.75
2018-12-21	1,311	1,318	1,248	1,262	213,700	315.50
2018-12-20	1,405	1,415	1,329	1,333	169,600	333.25
2018-12-19	1,405	1,408	1,368	1,402	225,400	350.50
2018-12-18	1,436	1,438	1,361	1,395	146,500	348.75
2018-12-17	1,455	1,463	1,419	1,438	106,500	359.50
2018-12-14	1,500	1,504	1,446	1,457	121,400	364.25
2018-12-13	1,468	1,507	1,468	1,503	95,100	375.75
2018-12-12	1,428	1,473	1,420	1,457	103,100	364.25
2018-12-11	1,468	1,474	1,398	1,420	135,300	355
2018-12-10	1,492	1,492	1,441	1,444	124,800	361
2018-12-07	1,530	1,545	1,472	1,499	128,900	374.75
2018-12-06	1,551	1,551	1,509	1,514	130,400	378.50
2018-12-05	1,542	1,563	1,520	1,551	120,500	387.75
2018-12-04	1,622	1,622	1,559	1,561	453,700	390.25
2018-12-03	1,588	1,637	1,577	1,629	307,800	407.25
2018-11-30	1,572	1,587	1,566	1,576	262,600	394
2018-11-29	1,584	1,586	1,558	1,573	162,300	393.25
2018-11-28	1,576	1,592	1,559	1,571	231,700	392.75
2018-11-27	1,560	1,575	1,548	1,566	78,400	391.50
2018-11-26	1,560	1,579	1,548	1,552	134,400	388
2018-11-22	1,528	1,553	1,505	1,543	206,400	385.75
2018-11-21	1,503	1,534	1,503	1,518	136,300	379.50
2018-11-20	1,526	1,535	1,503	1,528	136,900	382
2018-11-19	1,511	1,541	1,497	1,530	150,500	382.50
2018-11-16	1,545	1,562	1,511	1,526	282,200	381.50
2018-11-15	1,511	1,535	1,492	1,532	191,700	383
2018-11-14	1,560	1,564	1,509	1,521	315,400	380.25
2018-11-13	1,796	1,798	1,551	1,567	434,900	391.75
2018-11-12	1,736	1,765	1,707	1,711	163,200	427.75
2018-11-09	1,750	1,824	1,748	1,756	187,400	439
2018-11-08	1,749	1,765	1,707	1,736	234,800	434
2018-11-07	1,623	1,789	1,581	1,765	864,500	441.25
2018-11-06	1,905	1,911	1,588	1,634	1,132,600	408.50
2018-11-05	1,920	1,964	1,920	1,954	191,000	488.50
2018-11-02	1,908	1,955	1,904	1,954	260,900	488.50
2018-11-01	1,890	1,965	1,881	1,948	262,400	487
2018-10-31	1,900	1,948	1,887	1,901	474,100	475.25
2018-10-30	1,908	1,924	1,802	1,839	830,700	459.75
2018-10-29	2,002	2,023	1,900	1,909	344,000	477.25
2018-10-26	2,087	2,091	1,984	1,996	165,700	499
2018-10-25	2,139	2,139	2,055	2,061	199,100	515.25
2018-10-24	2,248	2,248	2,173	2,189	139,500	547.25
2018-10-23	2,259	2,274	2,211	2,211	136,500	552.75
2018-10-22	2,259	2,296	2,224	2,291	150,500	572.75
2018-10-19	2,220	2,250	2,207	2,247	93,000	561.75
2018-10-18	2,260	2,286	2,248	2,255	116,100	563.75
2018-10-17	2,216	2,268	2,216	2,262	91,000	565.50
2018-10-16	2,231	2,231	2,186	2,203	148,300	550.75
2018-10-15	2,247	2,249	2,188	2,202	125,600	550.50
2018-10-12	2,280	2,287	2,239	2,247	153,600	561.75
2018-10-11	2,416	2,416	2,304	2,309	293,500	577.25
2018-10-10	2,452	2,474	2,436	2,458	222,300	614.50
2018-10-09	2,451	2,475	2,434	2,451	295,400	612.75
2018-10-05	2,482	2,491	2,414	2,442	236,600	610.50
2018-10-04	2,504	2,548	2,482	2,507	114,300	626.75
2018-10-03	2,455	2,516	2,453	2,485	174,400	621.25
2018-10-02	2,513	2,546	2,470	2,479	151,800	619.75
2018-10-01	2,499	2,512	2,470	2,498	192,600	624.50
2018-09-28	2,520	2,533	2,495	2,499	238,200	624.75
2018-09-27	2,557	2,560	2,472	2,502	224,500	625.50
2018-09-26	2,563	2,582	2,511	2,557	412,000	639.25
2018-09-25	2,548	2,556	2,535	2,556	195,300	639
2018-09-21	2,494	2,553	2,482	2,548	281,100	637
2018-09-20	2,528	2,528	2,484	2,496	213,300	624
2018-09-19	2,474	2,515	2,472	2,506	231,100	626.50
2018-09-18	2,435	2,473	2,406	2,461	175,300	615.25
2018-09-14	2,449	2,464	2,403	2,427	355,800	606.75
2018-09-13	2,487	2,497	2,415	2,433	317,400	608.25
2018-09-12	2,530	2,530	2,437	2,459	308,900	614.75
2018-09-11	2,592	2,609	2,515	2,525	264,600	631.25
2018-09-10	2,707	2,708	2,590	2,601	514,300	650.25
2018-09-07	2,876	2,876	2,696	2,708	364,200	677
2018-09-06	2,959	2,981	2,867	2,886	325,200	721.50
2018-09-05	2,941	2,984	2,939	2,964	318,100	741
2018-09-04	2,938	2,966	2,885	2,941	308,100	735.25
2018-09-03	2,956	2,961	2,916	2,932	295,300	733
2018-08-31	2,929	2,970	2,919	2,965	220,300	741.25
2018-08-30	2,980	2,980	2,927	2,929	205,200	732.25
2018-08-29	2,969	2,985	2,921	2,962	357,500	740.50
2018-08-28	2,985	2,990	2,954	2,959	178,500	739.75
2018-08-27	2,917	2,963	2,917	2,958	200,600	739.50
2018-08-24	2,915	2,924	2,884	2,901	226,000	725.25
2018-08-23	2,885	2,919	2,866	2,892	173,300	723
2018-08-22	2,876	2,895	2,804	2,881	214,500	720.25
2018-08-21	2,842	2,875	2,805	2,867	211,100	716.75
2018-08-20	2,875	2,895	2,842	2,850	208,000	712.50
2018-08-17	2,822	2,874	2,793	2,872	259,800	718
2018-08-16	2,828	2,828	2,771	2,804	261,200	701
2018-08-15	2,881	2,904	2,767	2,830	268,300	707.50
2018-08-14	2,859	2,903	2,830	2,901	278,300	725.25
2018-08-13	2,881	2,884	2,845	2,867	206,500	716.75
2018-08-10	2,873	2,891	2,819	2,877	281,400	719.25
2018-08-09	2,850	2,909	2,815	2,893	347,800	723.25
2018-08-08	2,865	2,866	2,804	2,811	412,100	702.75
2018-08-07	2,859	2,879	2,830	2,862	84,500	715.50
2018-08-06	2,874	2,883	2,805	2,863	171,500	715.75
2018-08-03	2,910	2,926	2,895	2,898	276,300	724.50
2018-08-02	2,908	2,948	2,848	2,901	383,800	725.25
2018-08-01	2,910	2,916	2,855	2,903	290,900	725.75
2018-07-31	2,860	2,925	2,800	2,895	362,000	723.75
2018-07-30	2,865	2,911	2,862	2,886	477,400	721.50
2018-07-27	2,812	2,885	2,793	2,878	199,300	719.50
2018-07-26	2,742	2,831	2,742	2,807	268,700	701.75
2018-07-25	2,666	2,744	2,660	2,735	261,900	683.75
2018-07-24	2,625	2,694	2,540	2,668	510,000	667
2018-07-23	2,600	2,637	2,590	2,610	332,300	652.50
2018-07-20	2,595	2,648	2,584	2,598	582,800	649.50
2018-07-19	2,591	2,599	2,548	2,586	183,100	646.50
2018-07-18	2,622	2,630	2,574	2,580	133,800	645
2018-07-17	2,618	2,631	2,588	2,617	194,500	654.25
2018-07-13	2,643	2,668	2,602	2,630	227,300	657.50
2018-07-12	2,626	2,665	2,609	2,630	290,200	657.50
2018-07-11	2,669	2,679	2,605	2,634	215,800	658.50
2018-07-10	2,662	2,688	2,650	2,675	118,300	668.75
2018-07-09	2,614	2,638	2,578	2,633	196,000	658.25
2018-07-06	2,620	2,625	2,576	2,597	161,100	649.25
2018-07-05	2,680	2,686	2,581	2,587	265,900	646.75
2018-07-04	2,770	2,775	2,716	2,716	278,200	679
2018-07-03	2,852	2,916	2,769	2,786	194,800	696.50
2018-07-02	2,855	2,906	2,834	2,842	517,300	710.50
2018-06-29	2,770	2,895	2,744	2,847	694,800	711.75
2018-06-28	2,815	2,830	2,776	2,787	258,800	696.75
2018-06-27	2,802	2,847	2,792	2,815	95,800	703.75
2018-06-26	2,825	2,859	2,788	2,820	120,100	705
2018-06-25	2,933	2,970	2,857	2,870	140,700	717.50
2018-06-22	2,848	2,878	2,785	2,872	391,900	718
2018-06-21	2,911	2,925	2,810	2,888	311,900	722
2018-06-20	2,888	2,909	2,826	2,908	266,300	727
2018-06-19	2,870	2,924	2,866	2,890	253,900	722.50
2018-06-18	2,890	2,896	2,844	2,873	83,700	718.25
2018-06-15	2,905	2,925	2,864	2,873	139,300	718.25
2018-06-14	2,873	2,898	2,842	2,894	166,400	723.50
2018-06-13	2,898	2,898	2,866	2,880	94,500	720
2018-06-12	2,884	2,929	2,852	2,881	254,200	720.25
2018-06-11	2,833	2,877	2,816	2,872	233,900	718
2018-06-08	2,774	2,834	2,773	2,830	218,400	707.50
2018-06-07	2,750	2,782	2,745	2,780	177,200	695
2018-06-06	2,700	2,750	2,685	2,729	158,500	682.25
2018-06-05	2,653	2,729	2,649	2,711	213,800	677.75
2018-06-04	2,630	2,656	2,615	2,653	107,800	663.25
2018-06-01	2,597	2,641	2,596	2,615	212,400	653.75
2018-05-31	2,634	2,638	2,549	2,601	299,500	650.25
2018-05-30	2,600	2,644	2,579	2,608	304,200	652
2018-05-29	2,679	2,689	2,620	2,643	261,000	660.75
2018-05-28	2,662	2,687	2,632	2,677	182,200	669.25
2018-05-25	2,746	2,752	2,663	2,664	92,000	666
2018-05-24	2,839	2,848	2,741	2,754	272,500	688.50
2018-05-23	2,899	2,905	2,817	2,837	332,400	709.25
2018-05-22	2,930	2,935	2,886	2,896	191,100	724
2018-05-21	2,920	2,942	2,909	2,928	258,800	732
2018-05-18	2,909	2,924	2,891	2,893	291,900	723.25
2018-05-17	2,930	2,930	2,885	2,904	353,300	726
2018-05-16	2,910	2,989	2,898	2,909	354,600	727.25
2018-05-15	2,840	2,891	2,828	2,833	173,300	708.25
2018-05-14	2,914	2,921	2,854	2,858	169,100	714.50
2018-05-11	2,851	2,921	2,818	2,905	219,800	726.25
2018-05-10	2,841	2,875	2,837	2,852	143,400	713
2018-05-09	2,815	2,841	2,800	2,834	250,100	708.50
2018-05-08	2,820	2,841	2,783	2,814	192,700	703.50
2018-05-07	2,805	2,835	2,796	2,808	140,500	702
2018-05-02	2,795	2,818	2,776	2,798	285,200	699.50
2018-05-01	2,791	2,798	2,732	2,785	164,600	696.25
2018-04-27	2,770	2,794	2,718	2,790	280,800	697.50
2018-04-26	2,745	2,768	2,736	2,760	253,000	690
2018-04-25	2,699	2,726	2,670	2,717	243,600	679.25
2018-04-24	2,659	2,704	2,656	2,680	219,300	670
2018-04-23	2,640	2,684	2,611	2,655	476,500	663.75
2018-04-20	2,584	2,643	2,571	2,636	523,600	659
2018-04-19	2,540	2,592	2,529	2,576	387,700	644
2018-04-18	2,532	2,554	2,480	2,508	400,100	627
2018-04-17	2,515	2,555	2,475	2,529	276,500	632.25
2018-04-16	2,511	2,532	2,483	2,515	465,100	628.75
2018-04-13	2,468	2,511	2,451	2,505	267,300	626.25
2018-04-12	2,422	2,476	2,395	2,467	367,400	616.75
2018-04-11	2,418	2,456	2,394	2,431	346,100	607.75
2018-04-10	2,423	2,442	2,362	2,368	330,500	592
2018-04-09	2,360	2,412	2,338	2,408	221,100	602
2018-04-06	2,355	2,390	2,350	2,384	321,200	596
2018-04-05	2,299	2,339	2,287	2,324	308,900	581
2018-04-04	2,280	2,291	2,236	2,287	250,600	571.75
2018-04-03	2,250	2,281	2,220	2,277	260,400	569.25
2018-03-30	2,219	2,293	2,218	2,250	394,000	562.50
2018-03-29	2,214	2,220	2,161	2,219	366,200	554.75
2018-03-28	2,177	2,304	2,151	2,201	548,400	550.25
2018-03-27	2,191	2,195	2,111	2,170	351,000	542.50
2018-03-26	2,356	2,356	2,156	2,196	999,300	549
2018-03-23	2,230	2,418	2,204	2,414	1,172,500	603.50
2018-03-22	2,139	2,147	2,091	2,131	343,500	532.75
2018-03-20	2,130	2,147	2,092	2,139	251,600	534.75
2018-03-19	2,133	2,138	2,094	2,133	157,800	533.25
2018-03-16	2,136	2,151	2,111	2,133	109,400	533.25
2018-03-15	2,128	2,139	2,090	2,133	169,100	533.25
2018-03-14	2,144	2,160	2,123	2,142	114,200	535.50
2018-03-13	2,154	2,159	2,126	2,142	81,800	535.50
2018-03-12	2,172	2,207	2,141	2,161	68,100	540.25
2018-03-09	2,200	2,206	2,124	2,131	163,100	532.75
2018-03-08	2,202	2,219	2,156	2,174	478,200	543.50
2018-03-07	2,147	2,204	2,135	2,190	239,500	547.50
2018-03-06	2,195	2,232	2,163	2,177	102,200	544.25
2018-03-05	2,196	2,199	2,127	2,154	142,200	538.50
2018-03-02	2,150	2,204	2,150	2,196	115,100	549
2018-03-01	2,288	2,301	2,207	2,220	324,700	555
2018-02-28	2,280	2,324	2,280	2,307	271,000	576.75
2018-02-27	2,297	2,316	2,294	2,306	199,200	576.50
2018-02-26	2,279	2,325	2,274	2,298	368,400	574.50
2018-02-23	2,273	2,300	2,267	2,286	288,700	571.50
2018-02-22	2,233	2,285	2,198	2,275	478,600	568.75
2018-02-21	2,200	2,274	2,197	2,268	345,800	567
2018-02-20	2,240	2,257	2,191	2,207	499,000	551.75
2018-02-19	2,177	2,245	2,168	2,244	317,100	561
2018-02-16	2,110	2,141	2,090	2,127	231,700	531.75
2018-02-15	2,133	2,133	2,062	2,086	224,300	521.50
2018-02-14	2,260	2,262	2,066	2,086	338,900	521.50
2018-02-13	2,720	2,724	2,257	2,257	328,400	564.25
2018-02-09	2,646	2,773	2,646	2,757	228,900	689.25
2018-02-08	2,805	2,858	2,758	2,782	180,700	695.50
2018-02-07	2,817	2,892	2,783	2,805	166,900	701.25
2018-02-06	2,858	2,866	2,687	2,758	146,800	689.50
2018-02-05	2,971	2,971	2,930	2,958	241,500	739.50
2018-02-02	3,010	3,035	2,999	3,020	88,900	755
2018-02-01	2,999	3,030	2,990	3,020	129,500	755
2018-01-31	2,993	3,015	2,980	2,984	210,300	746
2018-01-30	3,055	3,060	2,997	3,000	86,700	750
2018-01-29	3,070	3,085	3,060	3,075	77,900	768.75
2018-01-26	3,070	3,085	3,050	3,070	55,300	767.50
2018-01-25	3,060	3,125	3,040	3,075	108,200	768.75
2018-01-24	3,075	3,085	3,065	3,070	75,600	767.50
2018-01-23	3,065	3,080	3,040	3,065	88,100	766.25
2018-01-22	3,125	3,135	3,065	3,065	99,300	766.25
2018-01-19	3,100	3,130	3,090	3,105	106,300	776.25
2018-01-18	3,155	3,170	3,085	3,095	83,300	773.75
2018-01-17	3,200	3,215	3,135	3,145	115,700	786.25
2018-01-16	3,180	3,245	3,115	3,210	141,500	802.50
2018-01-15	3,190	3,215	3,155	3,200	113,700	800
2018-01-12	3,100	3,235	3,100	3,160	213,500	790
2018-01-11	3,105	3,125	3,075	3,120	71,200	780
2018-01-10	3,100	3,145	3,035	3,105	180,700	776.25
2018-01-09	3,080	3,130	3,070	3,110	85,400	777.50
2018-01-05	3,035	3,080	3,020	3,080	69,300	770
2018-01-04	3,045	3,055	3,015	3,030	84,500	757.50

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