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
2018-12-281,3101,3781,2941,318400,500329.50
2018-12-271,2551,3261,2551,305485,300326.25
2018-12-261,1821,2451,1821,207413,300301.75
2018-12-251,2191,2201,1351,143391,800285.75
2018-12-211,3111,3181,2481,262213,700315.50
2018-12-201,4051,4151,3291,333169,600333.25
2018-12-191,4051,4081,3681,402225,400350.50
2018-12-181,4361,4381,3611,395146,500348.75
2018-12-171,4551,4631,4191,438106,500359.50
2018-12-141,5001,5041,4461,457121,400364.25
2018-12-131,4681,5071,4681,50395,100375.75
2018-12-121,4281,4731,4201,457103,100364.25
2018-12-111,4681,4741,3981,420135,300355
2018-12-101,4921,4921,4411,444124,800361
2018-12-071,5301,5451,4721,499128,900374.75
2018-12-061,5511,5511,5091,514130,400378.50
2018-12-051,5421,5631,5201,551120,500387.75
2018-12-041,6221,6221,5591,561453,700390.25
2018-12-031,5881,6371,5771,629307,800407.25
2018-11-301,5721,5871,5661,576262,600394
2018-11-291,5841,5861,5581,573162,300393.25
2018-11-281,5761,5921,5591,571231,700392.75
2018-11-271,5601,5751,5481,56678,400391.50
2018-11-261,5601,5791,5481,552134,400388
2018-11-221,5281,5531,5051,543206,400385.75
2018-11-211,5031,5341,5031,518136,300379.50
2018-11-201,5261,5351,5031,528136,900382
2018-11-191,5111,5411,4971,530150,500382.50
2018-11-161,5451,5621,5111,526282,200381.50
2018-11-151,5111,5351,4921,532191,700383
2018-11-141,5601,5641,5091,521315,400380.25
2018-11-131,7961,7981,5511,567434,900391.75
2018-11-121,7361,7651,7071,711163,200427.75
2018-11-091,7501,8241,7481,756187,400439
2018-11-081,7491,7651,7071,736234,800434
2018-11-071,6231,7891,5811,765864,500441.25
2018-11-061,9051,9111,5881,6341,132,600408.50
2018-11-051,9201,9641,9201,954191,000488.50
2018-11-021,9081,9551,9041,954260,900488.50
2018-11-011,8901,9651,8811,948262,400487
2018-10-311,9001,9481,8871,901474,100475.25
2018-10-301,9081,9241,8021,839830,700459.75
2018-10-292,0022,0231,9001,909344,000477.25
2018-10-262,0872,0911,9841,996165,700499
2018-10-252,1392,1392,0552,061199,100515.25
2018-10-242,2482,2482,1732,189139,500547.25
2018-10-232,2592,2742,2112,211136,500552.75
2018-10-222,2592,2962,2242,291150,500572.75
2018-10-192,2202,2502,2072,24793,000561.75
2018-10-182,2602,2862,2482,255116,100563.75
2018-10-172,2162,2682,2162,26291,000565.50
2018-10-162,2312,2312,1862,203148,300550.75
2018-10-152,2472,2492,1882,202125,600550.50
2018-10-122,2802,2872,2392,247153,600561.75
2018-10-112,4162,4162,3042,309293,500577.25
2018-10-102,4522,4742,4362,458222,300614.50
2018-10-092,4512,4752,4342,451295,400612.75
2018-10-052,4822,4912,4142,442236,600610.50
2018-10-042,5042,5482,4822,507114,300626.75
2018-10-032,4552,5162,4532,485174,400621.25
2018-10-022,5132,5462,4702,479151,800619.75
2018-10-012,4992,5122,4702,498192,600624.50
2018-09-282,5202,5332,4952,499238,200624.75
2018-09-272,5572,5602,4722,502224,500625.50
2018-09-262,5632,5822,5112,557412,000639.25
2018-09-252,5482,5562,5352,556195,300639
2018-09-212,4942,5532,4822,548281,100637
2018-09-202,5282,5282,4842,496213,300624
2018-09-192,4742,5152,4722,506231,100626.50
2018-09-182,4352,4732,4062,461175,300615.25
2018-09-142,4492,4642,4032,427355,800606.75
2018-09-132,4872,4972,4152,433317,400608.25
2018-09-122,5302,5302,4372,459308,900614.75
2018-09-112,5922,6092,5152,525264,600631.25
2018-09-102,7072,7082,5902,601514,300650.25
2018-09-072,8762,8762,6962,708364,200677
2018-09-062,9592,9812,8672,886325,200721.50
2018-09-052,9412,9842,9392,964318,100741
2018-09-042,9382,9662,8852,941308,100735.25
2018-09-032,9562,9612,9162,932295,300733
2018-08-312,9292,9702,9192,965220,300741.25
2018-08-302,9802,9802,9272,929205,200732.25
2018-08-292,9692,9852,9212,962357,500740.50
2018-08-282,9852,9902,9542,959178,500739.75
2018-08-272,9172,9632,9172,958200,600739.50
2018-08-242,9152,9242,8842,901226,000725.25
2018-08-232,8852,9192,8662,892173,300723
2018-08-222,8762,8952,8042,881214,500720.25
2018-08-212,8422,8752,8052,867211,100716.75
2018-08-202,8752,8952,8422,850208,000712.50
2018-08-172,8222,8742,7932,872259,800718
2018-08-162,8282,8282,7712,804261,200701
2018-08-152,8812,9042,7672,830268,300707.50
2018-08-142,8592,9032,8302,901278,300725.25
2018-08-132,8812,8842,8452,867206,500716.75
2018-08-102,8732,8912,8192,877281,400719.25
2018-08-092,8502,9092,8152,893347,800723.25
2018-08-082,8652,8662,8042,811412,100702.75
2018-08-072,8592,8792,8302,86284,500715.50
2018-08-062,8742,8832,8052,863171,500715.75
2018-08-032,9102,9262,8952,898276,300724.50
2018-08-022,9082,9482,8482,901383,800725.25
2018-08-012,9102,9162,8552,903290,900725.75
2018-07-312,8602,9252,8002,895362,000723.75
2018-07-302,8652,9112,8622,886477,400721.50
2018-07-272,8122,8852,7932,878199,300719.50
2018-07-262,7422,8312,7422,807268,700701.75
2018-07-252,6662,7442,6602,735261,900683.75
2018-07-242,6252,6942,5402,668510,000667
2018-07-232,6002,6372,5902,610332,300652.50
2018-07-202,5952,6482,5842,598582,800649.50
2018-07-192,5912,5992,5482,586183,100646.50
2018-07-182,6222,6302,5742,580133,800645
2018-07-172,6182,6312,5882,617194,500654.25
2018-07-132,6432,6682,6022,630227,300657.50
2018-07-122,6262,6652,6092,630290,200657.50
2018-07-112,6692,6792,6052,634215,800658.50
2018-07-102,6622,6882,6502,675118,300668.75
2018-07-092,6142,6382,5782,633196,000658.25
2018-07-062,6202,6252,5762,597161,100649.25
2018-07-052,6802,6862,5812,587265,900646.75
2018-07-042,7702,7752,7162,716278,200679
2018-07-032,8522,9162,7692,786194,800696.50
2018-07-022,8552,9062,8342,842517,300710.50
2018-06-292,7702,8952,7442,847694,800711.75
2018-06-282,8152,8302,7762,787258,800696.75
2018-06-272,8022,8472,7922,81595,800703.75
2018-06-262,8252,8592,7882,820120,100705
2018-06-252,9332,9702,8572,870140,700717.50
2018-06-222,8482,8782,7852,872391,900718
2018-06-212,9112,9252,8102,888311,900722
2018-06-202,8882,9092,8262,908266,300727
2018-06-192,8702,9242,8662,890253,900722.50
2018-06-182,8902,8962,8442,87383,700718.25
2018-06-152,9052,9252,8642,873139,300718.25
2018-06-142,8732,8982,8422,894166,400723.50
2018-06-132,8982,8982,8662,88094,500720
2018-06-122,8842,9292,8522,881254,200720.25
2018-06-112,8332,8772,8162,872233,900718
2018-06-082,7742,8342,7732,830218,400707.50
2018-06-072,7502,7822,7452,780177,200695
2018-06-062,7002,7502,6852,729158,500682.25
2018-06-052,6532,7292,6492,711213,800677.75
2018-06-042,6302,6562,6152,653107,800663.25
2018-06-012,5972,6412,5962,615212,400653.75
2018-05-312,6342,6382,5492,601299,500650.25
2018-05-302,6002,6442,5792,608304,200652
2018-05-292,6792,6892,6202,643261,000660.75
2018-05-282,6622,6872,6322,677182,200669.25
2018-05-252,7462,7522,6632,66492,000666
2018-05-242,8392,8482,7412,754272,500688.50
2018-05-232,8992,9052,8172,837332,400709.25
2018-05-222,9302,9352,8862,896191,100724
2018-05-212,9202,9422,9092,928258,800732
2018-05-182,9092,9242,8912,893291,900723.25
2018-05-172,9302,9302,8852,904353,300726
2018-05-162,9102,9892,8982,909354,600727.25
2018-05-152,8402,8912,8282,833173,300708.25
2018-05-142,9142,9212,8542,858169,100714.50
2018-05-112,8512,9212,8182,905219,800726.25
2018-05-102,8412,8752,8372,852143,400713
2018-05-092,8152,8412,8002,834250,100708.50
2018-05-082,8202,8412,7832,814192,700703.50
2018-05-072,8052,8352,7962,808140,500702
2018-05-022,7952,8182,7762,798285,200699.50
2018-05-012,7912,7982,7322,785164,600696.25
2018-04-272,7702,7942,7182,790280,800697.50
2018-04-262,7452,7682,7362,760253,000690
2018-04-252,6992,7262,6702,717243,600679.25
2018-04-242,6592,7042,6562,680219,300670
2018-04-232,6402,6842,6112,655476,500663.75
2018-04-202,5842,6432,5712,636523,600659
2018-04-192,5402,5922,5292,576387,700644
2018-04-182,5322,5542,4802,508400,100627
2018-04-172,5152,5552,4752,529276,500632.25
2018-04-162,5112,5322,4832,515465,100628.75
2018-04-132,4682,5112,4512,505267,300626.25
2018-04-122,4222,4762,3952,467367,400616.75
2018-04-112,4182,4562,3942,431346,100607.75
2018-04-102,4232,4422,3622,368330,500592
2018-04-092,3602,4122,3382,408221,100602
2018-04-062,3552,3902,3502,384321,200596
2018-04-052,2992,3392,2872,324308,900581
2018-04-042,2802,2912,2362,287250,600571.75
2018-04-032,2502,2812,2202,277260,400569.25
2018-03-302,2192,2932,2182,250394,000562.50
2018-03-292,2142,2202,1612,219366,200554.75
2018-03-282,1772,3042,1512,201548,400550.25
2018-03-272,1912,1952,1112,170351,000542.50
2018-03-262,3562,3562,1562,196999,300549
2018-03-232,2302,4182,2042,4141,172,500603.50
2018-03-222,1392,1472,0912,131343,500532.75
2018-03-202,1302,1472,0922,139251,600534.75
2018-03-192,1332,1382,0942,133157,800533.25
2018-03-162,1362,1512,1112,133109,400533.25
2018-03-152,1282,1392,0902,133169,100533.25
2018-03-142,1442,1602,1232,142114,200535.50
2018-03-132,1542,1592,1262,14281,800535.50
2018-03-122,1722,2072,1412,16168,100540.25
2018-03-092,2002,2062,1242,131163,100532.75
2018-03-082,2022,2192,1562,174478,200543.50
2018-03-072,1472,2042,1352,190239,500547.50
2018-03-062,1952,2322,1632,177102,200544.25
2018-03-052,1962,1992,1272,154142,200538.50
2018-03-022,1502,2042,1502,196115,100549
2018-03-012,2882,3012,2072,220324,700555
2018-02-282,2802,3242,2802,307271,000576.75
2018-02-272,2972,3162,2942,306199,200576.50
2018-02-262,2792,3252,2742,298368,400574.50
2018-02-232,2732,3002,2672,286288,700571.50
2018-02-222,2332,2852,1982,275478,600568.75
2018-02-212,2002,2742,1972,268345,800567
2018-02-202,2402,2572,1912,207499,000551.75
2018-02-192,1772,2452,1682,244317,100561
2018-02-162,1102,1412,0902,127231,700531.75
2018-02-152,1332,1332,0622,086224,300521.50
2018-02-142,2602,2622,0662,086338,900521.50
2018-02-132,7202,7242,2572,257328,400564.25
2018-02-092,6462,7732,6462,757228,900689.25
2018-02-082,8052,8582,7582,782180,700695.50
2018-02-072,8172,8922,7832,805166,900701.25
2018-02-062,8582,8662,6872,758146,800689.50
2018-02-052,9712,9712,9302,958241,500739.50
2018-02-023,0103,0352,9993,02088,900755
2018-02-012,9993,0302,9903,020129,500755
2018-01-312,9933,0152,9802,984210,300746
2018-01-303,0553,0602,9973,00086,700750
2018-01-293,0703,0853,0603,07577,900768.75
2018-01-263,0703,0853,0503,07055,300767.50
2018-01-253,0603,1253,0403,075108,200768.75
2018-01-243,0753,0853,0653,07075,600767.50
2018-01-233,0653,0803,0403,06588,100766.25
2018-01-223,1253,1353,0653,06599,300766.25
2018-01-193,1003,1303,0903,105106,300776.25
2018-01-183,1553,1703,0853,09583,300773.75
2018-01-173,2003,2153,1353,145115,700786.25
2018-01-163,1803,2453,1153,210141,500802.50
2018-01-153,1903,2153,1553,200113,700800
2018-01-123,1003,2353,1003,160213,500790
2018-01-113,1053,1253,0753,12071,200780
2018-01-103,1003,1453,0353,105180,700776.25
2018-01-093,0803,1303,0703,11085,400777.50
2018-01-053,0353,0803,0203,08069,300770
2018-01-043,0453,0553,0153,03084,500757.50

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