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
2019-12-30	1,650	1,666	1,641	1,651	107,700	412.75
2019-12-27	1,647	1,663	1,641	1,654	121,400	413.50
2019-12-26	1,648	1,657	1,636	1,645	105,400	411.25
2019-12-25	1,650	1,659	1,637	1,649	103,100	412.25
2019-12-24	1,670	1,676	1,635	1,654	78,700	413.50
2019-12-23	1,678	1,684	1,656	1,657	101,400	414.25
2019-12-20	1,651	1,675	1,626	1,666	156,400	416.50
2019-12-19	1,637	1,650	1,630	1,648	106,600	412
2019-12-18	1,628	1,636	1,613	1,630	96,700	407.50
2019-12-17	1,639	1,639	1,607	1,632	80,300	408
2019-12-16	1,653	1,653	1,624	1,624	71,800	406
2019-12-13	1,673	1,687	1,652	1,653	115,000	413.25
2019-12-12	1,647	1,663	1,635	1,647	97,900	411.75
2019-12-11	1,638	1,656	1,627	1,633	88,700	408.25
2019-12-10	1,656	1,673	1,645	1,651	148,900	412.75
2019-12-09	1,689	1,689	1,658	1,667	121,600	416.75
2019-12-06	1,678	1,680	1,654	1,671	129,400	417.75
2019-12-05	1,620	1,663	1,620	1,649	175,500	412.25
2019-12-04	1,582	1,606	1,582	1,606	145,400	401.50
2019-12-03	1,565	1,608	1,550	1,606	184,700	401.50
2019-12-02	1,544	1,591	1,543	1,577	324,300	394.25
2019-11-29	1,525	1,542	1,512	1,521	210,600	380.25
2019-11-28	1,580	1,595	1,481	1,529	970,300	382.25
2019-11-27	1,546	1,555	1,529	1,543	105,900	385.75
2019-11-26	1,565	1,577	1,535	1,535	88,000	383.75
2019-11-25	1,537	1,549	1,529	1,547	90,600	386.75
2019-11-22	1,511	1,543	1,504	1,513	114,900	378.25
2019-11-21	1,514	1,533	1,496	1,517	97,800	379.25
2019-11-20	1,546	1,546	1,510	1,519	111,300	379.75
2019-11-19	1,536	1,572	1,536	1,549	167,200	387.25
2019-11-18	1,594	1,594	1,537	1,552	193,300	388
2019-11-15	1,566	1,597	1,564	1,588	113,700	397
2019-11-14	1,643	1,656	1,576	1,588	159,100	397
2019-11-13	1,701	1,701	1,635	1,660	176,300	415
2019-11-12	1,605	1,703	1,599	1,693	394,100	423.25
2019-11-11	1,600	1,607	1,573	1,586	117,300	396.50
2019-11-08	1,580	1,590	1,573	1,576	131,400	394
2019-11-07	1,589	1,593	1,556	1,565	91,900	391.25
2019-11-06	1,550	1,592	1,543	1,578	297,600	394.50
2019-11-05	1,475	1,492	1,464	1,485	101,200	371.25
2019-11-01	1,454	1,466	1,442	1,463	59,500	365.75
2019-10-31	1,447	1,472	1,442	1,466	96,100	366.50
2019-10-30	1,450	1,461	1,425	1,458	107,500	364.50
2019-10-29	1,478	1,480	1,451	1,453	77,400	363.25
2019-10-28	1,473	1,476	1,462	1,468	65,800	367
2019-10-25	1,473	1,473	1,444	1,458	51,300	364.50
2019-10-24	1,473	1,473	1,454	1,467	55,300	366.75
2019-10-23	1,470	1,470	1,436	1,460	93,200	365
2019-10-21	1,443	1,469	1,437	1,452	114,200	363
2019-10-18	1,419	1,443	1,410	1,418	112,100	354.50
2019-10-17	1,385	1,417	1,367	1,407	101,400	351.75
2019-10-16	1,428	1,451	1,388	1,400	155,500	350
2019-10-15	1,378	1,406	1,378	1,393	176,700	348.25
2019-10-11	1,340	1,355	1,320	1,348	110,700	337
2019-10-10	1,326	1,331	1,300	1,329	71,300	332.25
2019-10-09	1,289	1,326	1,289	1,326	74,700	331.50
2019-10-08	1,293	1,325	1,293	1,308	141,800	327
2019-10-07	1,270	1,274	1,246	1,270	84,400	317.50
2019-10-04	1,283	1,283	1,246	1,259	107,600	314.75
2019-10-03	1,309	1,311	1,273	1,288	132,200	322
2019-10-02	1,317	1,351	1,316	1,344	91,700	336
2019-10-01	-	-	-	1,304	-	326
2019-09-30	1,329	1,334	1,293	1,304	105,100	326
2019-09-27	1,321	1,336	1,305	1,336	112,100	334
2019-09-26	1,330	1,347	1,317	1,319	104,900	329.75
2019-09-25	1,317	1,322	1,288	1,318	77,600	329.50
2019-09-24	1,332	1,345	1,317	1,322	85,600	330.50
2019-09-20	1,334	1,334	1,296	1,322	114,000	330.50
2019-09-19	1,308	1,337	1,308	1,328	113,700	332
2019-09-18	1,337	1,341	1,299	1,309	111,800	327.25
2019-09-17	1,313	1,344	1,307	1,333	74,100	333.25
2019-09-13	1,329	1,329	1,296	1,314	131,400	328.50
2019-09-12	1,355	1,358	1,328	1,328	157,400	332
2019-09-11	1,323	1,348	1,314	1,338	72,900	334.50
2019-09-10	1,290	1,321	1,290	1,311	67,600	327.75
2019-09-09	1,280	1,301	1,270	1,289	60,800	322.25
2019-09-06	1,279	1,279	1,250	1,266	93,200	316.50
2019-09-05	1,256	1,286	1,252	1,279	96,600	319.75
2019-09-04	1,273	1,273	1,240	1,248	111,900	312
2019-09-03	1,261	1,287	1,260	1,274	76,900	318.50
2019-09-02	1,281	1,281	1,247	1,261	84,200	315.25
2019-08-30	1,286	1,289	1,276	1,285	86,800	321.25
2019-08-29	1,267	1,280	1,254	1,279	81,000	319.75
2019-08-28	1,279	1,282	1,255	1,256	96,000	314
2019-08-27	1,264	1,284	1,264	1,269	96,500	317.25
2019-08-26	1,261	1,261	1,231	1,250	152,000	312.50
2019-08-23	1,267	1,274	1,260	1,265	84,300	316.25
2019-08-22	1,251	1,260	1,239	1,251	89,200	312.75
2019-08-21	1,249	1,249	1,226	1,238	74,200	309.50
2019-08-20	1,235	1,251	1,222	1,251	125,100	312.75
2019-08-19	1,193	1,217	1,186	1,216	95,800	304
2019-08-16	1,193	1,195	1,171	1,190	143,300	297.50
2019-08-15	1,205	1,216	1,193	1,205	119,400	301.25
2019-08-14	1,234	1,242	1,217	1,239	121,600	309.75
2019-08-13	1,236	1,238	1,198	1,219	175,000	304.75
2019-08-09	1,265	1,270	1,241	1,259	72,400	314.75
2019-08-08	1,260	1,272	1,209	1,255	238,600	313.75
2019-08-07	1,313	1,317	1,282	1,300	144,300	325
2019-08-06	1,261	1,297	1,250	1,297	118,600	324.25
2019-08-05	1,332	1,333	1,285	1,310	161,000	327.50
2019-08-02	1,370	1,372	1,344	1,359	158,900	339.75
2019-08-01	1,418	1,419	1,393	1,397	70,600	349.25
2019-07-31	1,428	1,441	1,416	1,419	78,500	354.75
2019-07-30	1,417	1,428	1,398	1,423	104,900	355.75
2019-07-29	1,413	1,418	1,395	1,407	102,800	351.75
2019-07-26	1,451	1,451	1,412	1,421	135,200	355.25
2019-07-25	1,464	1,464	1,443	1,451	76,300	362.75
2019-07-24	1,482	1,482	1,441	1,449	103,900	362.25
2019-07-23	1,473	1,483	1,459	1,476	59,000	369
2019-07-22	1,478	1,486	1,459	1,466	101,400	366.50
2019-07-19	1,435	1,467	1,435	1,466	96,000	366.50
2019-07-18	1,480	1,486	1,434	1,435	137,300	358.75
2019-07-17	1,503	1,505	1,474	1,491	90,000	372.75
2019-07-16	1,486	1,512	1,480	1,502	129,400	375.50
2019-07-12	1,548	1,554	1,492	1,494	198,200	373.50
2019-07-11	1,622	1,622	1,558	1,563	192,700	390.75
2019-07-10	1,625	1,627	1,591	1,602	197,300	400.50
2019-07-09	1,697	1,705	1,635	1,645	163,500	411.25
2019-07-08	1,747	1,747	1,691	1,697	126,700	424.25
2019-07-05	1,734	1,756	1,726	1,745	64,100	436.25
2019-07-04	1,726	1,736	1,715	1,731	62,300	432.75
2019-07-03	1,697	1,727	1,681	1,726	77,100	431.50
2019-07-02	1,696	1,733	1,694	1,723	118,700	430.75
2019-07-01	1,659	1,698	1,655	1,696	148,200	424
2019-06-28	1,629	1,641	1,619	1,625	83,400	406.25
2019-06-27	1,580	1,623	1,572	1,619	95,100	404.75
2019-06-26	1,564	1,587	1,557	1,571	62,000	392.75
2019-06-25	1,588	1,610	1,569	1,578	88,900	394.50
2019-06-24	1,562	1,600	1,550	1,584	198,900	396
2019-06-21	1,560	1,562	1,535	1,548	106,000	387
2019-06-20	1,540	1,560	1,515	1,560	92,800	390
2019-06-19	1,519	1,553	1,515	1,533	201,300	383.25
2019-06-18	1,511	1,522	1,480	1,481	150,900	370.25
2019-06-17	1,519	1,542	1,504	1,507	106,300	376.75
2019-06-14	1,505	1,538	1,492	1,525	201,400	381.25
2019-06-13	1,500	1,515	1,481	1,496	125,700	374
2019-06-12	1,520	1,520	1,497	1,515	139,400	378.75
2019-06-11	1,515	1,519	1,489	1,518	170,000	379.50
2019-06-10	1,500	1,512	1,490	1,506	177,400	376.50
2019-06-07	1,475	1,488	1,448	1,478	128,200	369.50
2019-06-06	1,517	1,518	1,463	1,463	259,100	365.75
2019-06-05	1,512	1,529	1,506	1,523	336,600	380.75
2019-06-04	1,449	1,497	1,446	1,493	269,500	373.25
2019-06-03	1,456	1,464	1,415	1,432	204,200	358
2019-05-31	1,497	1,506	1,480	1,486	158,900	371.50
2019-05-30	1,490	1,505	1,458	1,496	167,500	374
2019-05-29	1,550	1,558	1,489	1,498	380,100	374.50
2019-05-28	1,560	1,576	1,511	1,574	469,700	393.50
2019-05-27	1,540	1,573	1,528	1,564	446,300	391
2019-05-24	1,538	1,540	1,497	1,535	241,500	383.75
2019-05-23	1,627	1,627	1,539	1,564	385,800	391
2019-05-22	1,595	1,659	1,576	1,640	223,900	410
2019-05-21	1,564	1,595	1,537	1,576	238,200	394
2019-05-20	1,649	1,651	1,550	1,563	340,400	390.75
2019-05-17	1,753	1,753	1,620	1,626	801,000	406.50
2019-05-16	1,709	1,825	1,688	1,744	795,000	436
2019-05-15	1,588	1,596	1,548	1,566	279,300	391.50
2019-05-14	1,512	1,581	1,486	1,565	245,600	391.25
2019-05-13	1,560	1,587	1,527	1,552	184,100	388
2019-05-10	1,526	1,566	1,515	1,554	263,300	388.50
2019-05-09	1,531	1,533	1,475	1,524	251,400	381
2019-05-08	1,562	1,564	1,525	1,551	237,300	387.75
2019-05-07	1,595	1,622	1,581	1,592	215,300	398
2019-04-26	1,583	1,607	1,559	1,602	172,100	400.50
2019-04-25	1,576	1,608	1,565	1,606	256,300	401.50
2019-04-24	1,611	1,622	1,577	1,581	146,700	395.25
2019-04-23	1,606	1,625	1,593	1,599	74,700	399.75
2019-04-22	1,589	1,617	1,575	1,598	197,900	399.50
2019-04-19	1,595	1,613	1,584	1,584	88,400	396
2019-04-18	1,621	1,621	1,583	1,592	183,700	398
2019-04-17	1,609	1,629	1,593	1,610	159,100	402.50
2019-04-16	1,605	1,617	1,585	1,609	199,000	402.25
2019-04-15	1,600	1,600	1,574	1,590	188,500	397.50
2019-04-12	1,585	1,592	1,541	1,567	250,100	391.75
2019-04-11	1,590	1,598	1,561	1,568	246,700	392
2019-04-10	1,595	1,606	1,571	1,592	124,200	398
2019-04-09	1,645	1,645	1,601	1,620	340,000	405
2019-04-08	1,665	1,666	1,602	1,644	402,000	411
2019-04-05	1,658	1,683	1,647	1,663	381,300	415.75
2019-04-04	1,641	1,665	1,608	1,655	481,400	413.75
2019-04-03	1,629	1,664	1,617	1,657	250,000	414.25
2019-04-02	1,666	1,670	1,623	1,627	136,300	406.75
2019-04-01	1,610	1,640	1,597	1,634	387,800	408.50
2019-03-29	1,588	1,606	1,572	1,596	294,000	399
2019-03-28	1,600	1,600	1,557	1,580	267,900	395
2019-03-27	1,610	1,621	1,569	1,615	472,000	403.75
2019-03-26	1,569	1,641	1,565	1,626	600,900	406.50
2019-03-25	1,536	1,570	1,502	1,562	555,500	390.50
2019-03-22	1,590	1,595	1,543	1,594	339,100	398.50
2019-03-20	1,617	1,624	1,591	1,600	493,300	400
2019-03-19	1,550	1,638	1,528	1,617	654,100	404.25
2019-03-18	1,483	1,502	1,458	1,500	250,900	375
2019-03-15	1,474	1,485	1,448	1,454	168,000	363.50
2019-03-14	1,501	1,508	1,476	1,480	192,900	370
2019-03-13	1,508	1,521	1,495	1,499	171,600	374.75
2019-03-12	1,528	1,528	1,493	1,515	263,900	378.75
2019-03-11	1,548	1,549	1,496	1,509	237,000	377.25
2019-03-08	1,558	1,561	1,492	1,530	321,500	382.50
2019-03-07	1,616	1,631	1,588	1,595	206,000	398.75
2019-03-06	1,615	1,650	1,609	1,635	327,600	408.75
2019-03-05	1,605	1,642	1,599	1,635	370,200	408.75
2019-03-04	1,612	1,638	1,599	1,614	503,800	403.50
2019-03-01	1,599	1,616	1,571	1,582	222,000	395.50
2019-02-28	1,596	1,598	1,533	1,579	386,300	394.75
2019-02-27	1,644	1,669	1,581	1,597	207,000	399.25
2019-02-26	1,641	1,659	1,601	1,618	430,900	404.50
2019-02-25	1,631	1,649	1,601	1,643	278,100	410.75
2019-02-22	1,616	1,652	1,591	1,643	313,200	410.75
2019-02-21	1,620	1,645	1,585	1,637	331,500	409.25
2019-02-20	1,581	1,624	1,573	1,619	469,500	404.75
2019-02-19	1,577	1,585	1,555	1,565	171,800	391.25
2019-02-18	1,573	1,608	1,555	1,586	243,400	396.50
2019-02-15	1,574	1,598	1,540	1,586	501,900	396.50
2019-02-14	1,444	1,677	1,444	1,605	1,153,500	401.25
2019-02-13	1,410	1,427	1,395	1,419	298,700	354.75
2019-02-12	1,396	1,409	1,381	1,402	176,500	350.50
2019-02-08	1,419	1,419	1,356	1,384	186,200	346
2019-02-07	1,440	1,440	1,406	1,432	206,700	358
2019-02-06	1,437	1,447	1,412	1,436	220,100	359
2019-02-05	1,430	1,448	1,414	1,431	379,000	357.75
2019-02-04	1,374	1,408	1,372	1,401	187,300	350.25
2019-02-01	1,373	1,375	1,342	1,367	123,800	341.75
2019-01-31	1,337	1,377	1,325	1,375	216,300	343.75
2019-01-30	1,368	1,368	1,322	1,322	169,800	330.50
2019-01-29	1,410	1,414	1,336	1,352	180,400	338
2019-01-28	1,447	1,447	1,389	1,407	236,200	351.75
2019-01-25	1,424	1,445	1,422	1,437	226,900	359.25
2019-01-24	1,416	1,426	1,399	1,422	155,500	355.50
2019-01-23	1,406	1,423	1,356	1,417	255,100	354.25
2019-01-22	1,420	1,435	1,401	1,419	251,400	354.75
2019-01-21	1,430	1,435	1,405	1,420	185,300	355
2019-01-18	1,392	1,413	1,382	1,400	168,200	350
2019-01-17	1,392	1,420	1,376	1,384	274,300	346
2019-01-16	1,410	1,415	1,352	1,362	374,800	340.50
2019-01-15	1,376	1,414	1,342	1,405	261,700	351.25
2019-01-11	1,384	1,386	1,359	1,372	105,300	343
2019-01-10	1,404	1,404	1,357	1,379	252,500	344.75
2019-01-09	1,385	1,401	1,362	1,390	231,100	347.50
2019-01-08	1,362	1,392	1,361	1,373	263,800	343.25
2019-01-07	1,300	1,376	1,296	1,361	570,800	340.25
2019-01-04	1,258	1,281	1,234	1,261	310,600	315.25

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