1885 東亜建設工業(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6501,6661,6411,651107,700412.75
2019-12-271,6471,6631,6411,654121,400413.50
2019-12-261,6481,6571,6361,645105,400411.25
2019-12-251,6501,6591,6371,649103,100412.25
2019-12-241,6701,6761,6351,65478,700413.50
2019-12-231,6781,6841,6561,657101,400414.25
2019-12-201,6511,6751,6261,666156,400416.50
2019-12-191,6371,6501,6301,648106,600412
2019-12-181,6281,6361,6131,63096,700407.50
2019-12-171,6391,6391,6071,63280,300408
2019-12-161,6531,6531,6241,62471,800406
2019-12-131,6731,6871,6521,653115,000413.25
2019-12-121,6471,6631,6351,64797,900411.75
2019-12-111,6381,6561,6271,63388,700408.25
2019-12-101,6561,6731,6451,651148,900412.75
2019-12-091,6891,6891,6581,667121,600416.75
2019-12-061,6781,6801,6541,671129,400417.75
2019-12-051,6201,6631,6201,649175,500412.25
2019-12-041,5821,6061,5821,606145,400401.50
2019-12-031,5651,6081,5501,606184,700401.50
2019-12-021,5441,5911,5431,577324,300394.25
2019-11-291,5251,5421,5121,521210,600380.25
2019-11-281,5801,5951,4811,529970,300382.25
2019-11-271,5461,5551,5291,543105,900385.75
2019-11-261,5651,5771,5351,53588,000383.75
2019-11-251,5371,5491,5291,54790,600386.75
2019-11-221,5111,5431,5041,513114,900378.25
2019-11-211,5141,5331,4961,51797,800379.25
2019-11-201,5461,5461,5101,519111,300379.75
2019-11-191,5361,5721,5361,549167,200387.25
2019-11-181,5941,5941,5371,552193,300388
2019-11-151,5661,5971,5641,588113,700397
2019-11-141,6431,6561,5761,588159,100397
2019-11-131,7011,7011,6351,660176,300415
2019-11-121,6051,7031,5991,693394,100423.25
2019-11-111,6001,6071,5731,586117,300396.50
2019-11-081,5801,5901,5731,576131,400394
2019-11-071,5891,5931,5561,56591,900391.25
2019-11-061,5501,5921,5431,578297,600394.50
2019-11-051,4751,4921,4641,485101,200371.25
2019-11-011,4541,4661,4421,46359,500365.75
2019-10-311,4471,4721,4421,46696,100366.50
2019-10-301,4501,4611,4251,458107,500364.50
2019-10-291,4781,4801,4511,45377,400363.25
2019-10-281,4731,4761,4621,46865,800367
2019-10-251,4731,4731,4441,45851,300364.50
2019-10-241,4731,4731,4541,46755,300366.75
2019-10-231,4701,4701,4361,46093,200365
2019-10-211,4431,4691,4371,452114,200363
2019-10-181,4191,4431,4101,418112,100354.50
2019-10-171,3851,4171,3671,407101,400351.75
2019-10-161,4281,4511,3881,400155,500350
2019-10-151,3781,4061,3781,393176,700348.25
2019-10-111,3401,3551,3201,348110,700337
2019-10-101,3261,3311,3001,32971,300332.25
2019-10-091,2891,3261,2891,32674,700331.50
2019-10-081,2931,3251,2931,308141,800327
2019-10-071,2701,2741,2461,27084,400317.50
2019-10-041,2831,2831,2461,259107,600314.75
2019-10-031,3091,3111,2731,288132,200322
2019-10-021,3171,3511,3161,34491,700336
2019-10-01---1,304-326
2019-09-301,3291,3341,2931,304105,100326
2019-09-271,3211,3361,3051,336112,100334
2019-09-261,3301,3471,3171,319104,900329.75
2019-09-251,3171,3221,2881,31877,600329.50
2019-09-241,3321,3451,3171,32285,600330.50
2019-09-201,3341,3341,2961,322114,000330.50
2019-09-191,3081,3371,3081,328113,700332
2019-09-181,3371,3411,2991,309111,800327.25
2019-09-171,3131,3441,3071,33374,100333.25
2019-09-131,3291,3291,2961,314131,400328.50
2019-09-121,3551,3581,3281,328157,400332
2019-09-111,3231,3481,3141,33872,900334.50
2019-09-101,2901,3211,2901,31167,600327.75
2019-09-091,2801,3011,2701,28960,800322.25
2019-09-061,2791,2791,2501,26693,200316.50
2019-09-051,2561,2861,2521,27996,600319.75
2019-09-041,2731,2731,2401,248111,900312
2019-09-031,2611,2871,2601,27476,900318.50
2019-09-021,2811,2811,2471,26184,200315.25
2019-08-301,2861,2891,2761,28586,800321.25
2019-08-291,2671,2801,2541,27981,000319.75
2019-08-281,2791,2821,2551,25696,000314
2019-08-271,2641,2841,2641,26996,500317.25
2019-08-261,2611,2611,2311,250152,000312.50
2019-08-231,2671,2741,2601,26584,300316.25
2019-08-221,2511,2601,2391,25189,200312.75
2019-08-211,2491,2491,2261,23874,200309.50
2019-08-201,2351,2511,2221,251125,100312.75
2019-08-191,1931,2171,1861,21695,800304
2019-08-161,1931,1951,1711,190143,300297.50
2019-08-151,2051,2161,1931,205119,400301.25
2019-08-141,2341,2421,2171,239121,600309.75
2019-08-131,2361,2381,1981,219175,000304.75
2019-08-091,2651,2701,2411,25972,400314.75
2019-08-081,2601,2721,2091,255238,600313.75
2019-08-071,3131,3171,2821,300144,300325
2019-08-061,2611,2971,2501,297118,600324.25
2019-08-051,3321,3331,2851,310161,000327.50
2019-08-021,3701,3721,3441,359158,900339.75
2019-08-011,4181,4191,3931,39770,600349.25
2019-07-311,4281,4411,4161,41978,500354.75
2019-07-301,4171,4281,3981,423104,900355.75
2019-07-291,4131,4181,3951,407102,800351.75
2019-07-261,4511,4511,4121,421135,200355.25
2019-07-251,4641,4641,4431,45176,300362.75
2019-07-241,4821,4821,4411,449103,900362.25
2019-07-231,4731,4831,4591,47659,000369
2019-07-221,4781,4861,4591,466101,400366.50
2019-07-191,4351,4671,4351,46696,000366.50
2019-07-181,4801,4861,4341,435137,300358.75
2019-07-171,5031,5051,4741,49190,000372.75
2019-07-161,4861,5121,4801,502129,400375.50
2019-07-121,5481,5541,4921,494198,200373.50
2019-07-111,6221,6221,5581,563192,700390.75
2019-07-101,6251,6271,5911,602197,300400.50
2019-07-091,6971,7051,6351,645163,500411.25
2019-07-081,7471,7471,6911,697126,700424.25
2019-07-051,7341,7561,7261,74564,100436.25
2019-07-041,7261,7361,7151,73162,300432.75
2019-07-031,6971,7271,6811,72677,100431.50
2019-07-021,6961,7331,6941,723118,700430.75
2019-07-011,6591,6981,6551,696148,200424
2019-06-281,6291,6411,6191,62583,400406.25
2019-06-271,5801,6231,5721,61995,100404.75
2019-06-261,5641,5871,5571,57162,000392.75
2019-06-251,5881,6101,5691,57888,900394.50
2019-06-241,5621,6001,5501,584198,900396
2019-06-211,5601,5621,5351,548106,000387
2019-06-201,5401,5601,5151,56092,800390
2019-06-191,5191,5531,5151,533201,300383.25
2019-06-181,5111,5221,4801,481150,900370.25
2019-06-171,5191,5421,5041,507106,300376.75
2019-06-141,5051,5381,4921,525201,400381.25
2019-06-131,5001,5151,4811,496125,700374
2019-06-121,5201,5201,4971,515139,400378.75
2019-06-111,5151,5191,4891,518170,000379.50
2019-06-101,5001,5121,4901,506177,400376.50
2019-06-071,4751,4881,4481,478128,200369.50
2019-06-061,5171,5181,4631,463259,100365.75
2019-06-051,5121,5291,5061,523336,600380.75
2019-06-041,4491,4971,4461,493269,500373.25
2019-06-031,4561,4641,4151,432204,200358
2019-05-311,4971,5061,4801,486158,900371.50
2019-05-301,4901,5051,4581,496167,500374
2019-05-291,5501,5581,4891,498380,100374.50
2019-05-281,5601,5761,5111,574469,700393.50
2019-05-271,5401,5731,5281,564446,300391
2019-05-241,5381,5401,4971,535241,500383.75
2019-05-231,6271,6271,5391,564385,800391
2019-05-221,5951,6591,5761,640223,900410
2019-05-211,5641,5951,5371,576238,200394
2019-05-201,6491,6511,5501,563340,400390.75
2019-05-171,7531,7531,6201,626801,000406.50
2019-05-161,7091,8251,6881,744795,000436
2019-05-151,5881,5961,5481,566279,300391.50
2019-05-141,5121,5811,4861,565245,600391.25
2019-05-131,5601,5871,5271,552184,100388
2019-05-101,5261,5661,5151,554263,300388.50
2019-05-091,5311,5331,4751,524251,400381
2019-05-081,5621,5641,5251,551237,300387.75
2019-05-071,5951,6221,5811,592215,300398
2019-04-261,5831,6071,5591,602172,100400.50
2019-04-251,5761,6081,5651,606256,300401.50
2019-04-241,6111,6221,5771,581146,700395.25
2019-04-231,6061,6251,5931,59974,700399.75
2019-04-221,5891,6171,5751,598197,900399.50
2019-04-191,5951,6131,5841,58488,400396
2019-04-181,6211,6211,5831,592183,700398
2019-04-171,6091,6291,5931,610159,100402.50
2019-04-161,6051,6171,5851,609199,000402.25
2019-04-151,6001,6001,5741,590188,500397.50
2019-04-121,5851,5921,5411,567250,100391.75
2019-04-111,5901,5981,5611,568246,700392
2019-04-101,5951,6061,5711,592124,200398
2019-04-091,6451,6451,6011,620340,000405
2019-04-081,6651,6661,6021,644402,000411
2019-04-051,6581,6831,6471,663381,300415.75
2019-04-041,6411,6651,6081,655481,400413.75
2019-04-031,6291,6641,6171,657250,000414.25
2019-04-021,6661,6701,6231,627136,300406.75
2019-04-011,6101,6401,5971,634387,800408.50
2019-03-291,5881,6061,5721,596294,000399
2019-03-281,6001,6001,5571,580267,900395
2019-03-271,6101,6211,5691,615472,000403.75
2019-03-261,5691,6411,5651,626600,900406.50
2019-03-251,5361,5701,5021,562555,500390.50
2019-03-221,5901,5951,5431,594339,100398.50
2019-03-201,6171,6241,5911,600493,300400
2019-03-191,5501,6381,5281,617654,100404.25
2019-03-181,4831,5021,4581,500250,900375
2019-03-151,4741,4851,4481,454168,000363.50
2019-03-141,5011,5081,4761,480192,900370
2019-03-131,5081,5211,4951,499171,600374.75
2019-03-121,5281,5281,4931,515263,900378.75
2019-03-111,5481,5491,4961,509237,000377.25
2019-03-081,5581,5611,4921,530321,500382.50
2019-03-071,6161,6311,5881,595206,000398.75
2019-03-061,6151,6501,6091,635327,600408.75
2019-03-051,6051,6421,5991,635370,200408.75
2019-03-041,6121,6381,5991,614503,800403.50
2019-03-011,5991,6161,5711,582222,000395.50
2019-02-281,5961,5981,5331,579386,300394.75
2019-02-271,6441,6691,5811,597207,000399.25
2019-02-261,6411,6591,6011,618430,900404.50
2019-02-251,6311,6491,6011,643278,100410.75
2019-02-221,6161,6521,5911,643313,200410.75
2019-02-211,6201,6451,5851,637331,500409.25
2019-02-201,5811,6241,5731,619469,500404.75
2019-02-191,5771,5851,5551,565171,800391.25
2019-02-181,5731,6081,5551,586243,400396.50
2019-02-151,5741,5981,5401,586501,900396.50
2019-02-141,4441,6771,4441,6051,153,500401.25
2019-02-131,4101,4271,3951,419298,700354.75
2019-02-121,3961,4091,3811,402176,500350.50
2019-02-081,4191,4191,3561,384186,200346
2019-02-071,4401,4401,4061,432206,700358
2019-02-061,4371,4471,4121,436220,100359
2019-02-051,4301,4481,4141,431379,000357.75
2019-02-041,3741,4081,3721,401187,300350.25
2019-02-011,3731,3751,3421,367123,800341.75
2019-01-311,3371,3771,3251,375216,300343.75
2019-01-301,3681,3681,3221,322169,800330.50
2019-01-291,4101,4141,3361,352180,400338
2019-01-281,4471,4471,3891,407236,200351.75
2019-01-251,4241,4451,4221,437226,900359.25
2019-01-241,4161,4261,3991,422155,500355.50
2019-01-231,4061,4231,3561,417255,100354.25
2019-01-221,4201,4351,4011,419251,400354.75
2019-01-211,4301,4351,4051,420185,300355
2019-01-181,3921,4131,3821,400168,200350
2019-01-171,3921,4201,3761,384274,300346
2019-01-161,4101,4151,3521,362374,800340.50
2019-01-151,3761,4141,3421,405261,700351.25
2019-01-111,3841,3861,3591,372105,300343
2019-01-101,4041,4041,3571,379252,500344.75
2019-01-091,3851,4011,3621,390231,100347.50
2019-01-081,3621,3921,3611,373263,800343.25
2019-01-071,3001,3761,2961,361570,800340.25
2019-01-041,2581,2811,2341,261310,600315.25

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