1885 東亜建設工業(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,985	2,007	1,965	1,992	70,000	498
2020-12-29	2,001	2,023	1,997	2,010	70,600	502.50
2020-12-28	1,991	2,016	1,969	1,982	65,800	495.50
2020-12-25	1,965	2,002	1,965	1,990	35,000	497.50
2020-12-24	1,941	2,008	1,938	1,973	87,600	493.25
2020-12-23	1,955	1,958	1,933	1,934	46,900	483.50
2020-12-22	1,928	1,950	1,924	1,934	64,500	483.50
2020-12-21	1,919	1,936	1,919	1,932	56,400	483
2020-12-18	1,915	1,921	1,896	1,911	105,500	477.75
2020-12-17	1,938	1,945	1,904	1,925	61,000	481.25
2020-12-16	1,963	1,965	1,944	1,948	49,900	487
2020-12-15	1,971	1,974	1,936	1,947	108,700	486.75
2020-12-14	2,007	2,033	1,996	1,997	33,700	499.25
2020-12-11	2,012	2,029	1,997	2,007	44,300	501.75
2020-12-10	2,002	2,032	2,002	2,020	44,500	505
2020-12-09	2,001	2,006	1,987	2,002	67,800	500.50
2020-12-08	2,004	2,027	1,993	2,003	65,600	500.75
2020-12-07	2,036	2,042	1,993	2,004	43,100	501
2020-12-04	2,020	2,020	1,990	2,009	83,000	502.25
2020-12-03	2,000	2,019	1,974	2,010	66,400	502.50
2020-12-02	2,031	2,035	1,992	2,000	71,600	500
2020-12-01	1,991	2,032	1,991	2,020	77,100	505
2020-11-30	2,039	2,039	1,986	1,990	123,700	497.50
2020-11-27	2,020	2,048	2,013	2,029	111,000	507.25
2020-11-26	1,982	2,009	1,974	1,996	76,400	499
2020-11-25	2,015	2,019	1,957	1,957	109,400	489.25
2020-11-24	2,038	2,043	2,000	2,000	99,000	500
2020-11-20	1,978	2,002	1,975	1,998	77,500	499.50
2020-11-19	1,994	2,014	1,967	1,992	126,300	498
2020-11-18	2,031	2,036	2,000	2,000	89,700	500
2020-11-17	2,058	2,058	1,996	2,019	94,800	504.75
2020-11-16	1,984	2,047	1,960	2,036	141,900	509
2020-11-13	2,001	2,001	1,935	1,953	137,200	488.25
2020-11-12	1,967	2,027	1,907	2,023	214,500	505.75
2020-11-11	2,057	2,074	1,982	2,017	195,000	504.25
2020-11-10	2,045	2,053	2,019	2,043	157,600	510.75
2020-11-09	2,024	2,045	2,016	2,027	166,400	506.75
2020-11-06	1,977	2,029	1,977	2,003	184,300	500.75
2020-11-05	1,931	2,007	1,925	1,986	185,000	496.50
2020-11-04	1,924	1,944	1,903	1,930	116,200	482.50
2020-11-02	1,860	1,906	1,860	1,888	131,300	472
2020-10-30	1,858	1,875	1,843	1,857	194,100	464.25
2020-10-29	1,855	1,891	1,848	1,862	98,500	465.50
2020-10-28	1,856	1,890	1,848	1,879	88,000	469.75
2020-10-27	1,845	1,872	1,829	1,871	90,900	467.75
2020-10-26	1,882	1,894	1,856	1,863	76,600	465.75
2020-10-23	1,870	1,912	1,863	1,887	91,200	471.75
2020-10-22	1,856	1,862	1,835	1,851	79,300	462.75
2020-10-21	1,831	1,857	1,826	1,851	66,400	462.75
2020-10-20	1,835	1,842	1,819	1,831	78,600	457.75
2020-10-19	1,829	1,837	1,822	1,831	54,700	457.75
2020-10-16	1,825	1,845	1,820	1,829	59,500	457.25
2020-10-15	1,820	1,836	1,808	1,831	72,600	457.75
2020-10-14	1,830	1,847	1,818	1,827	130,200	456.75
2020-10-13	1,815	1,840	1,803	1,839	114,300	459.75
2020-10-12	1,840	1,848	1,796	1,812	91,900	453
2020-10-09	1,798	1,817	1,783	1,811	121,700	452.75
2020-10-08	1,771	1,811	1,763	1,799	103,900	449.75
2020-10-07	1,767	1,782	1,754	1,763	103,400	440.75
2020-10-06	1,730	1,801	1,722	1,790	121,600	447.50
2020-10-05	1,687	1,741	1,687	1,716	78,400	429
2020-10-02	1,677	1,710	1,670	1,674	107,900	418.50
2020-09-30	1,715	1,715	1,681	1,681	74,800	420.25
2020-09-29	1,691	1,721	1,685	1,715	101,000	428.75
2020-09-28	1,680	1,686	1,670	1,686	163,700	421.50
2020-09-25	1,665	1,679	1,658	1,664	94,200	416
2020-09-24	1,659	1,666	1,648	1,654	68,700	413.50
2020-09-23	1,656	1,676	1,640	1,671	88,900	417.75
2020-09-18	1,678	1,686	1,664	1,672	112,800	418
2020-09-17	1,660	1,672	1,653	1,665	25,800	416.25
2020-09-16	1,666	1,686	1,658	1,660	46,800	415
2020-09-15	1,644	1,658	1,629	1,657	26,400	414.25
2020-09-14	1,638	1,647	1,631	1,645	43,400	411.25
2020-09-11	1,628	1,636	1,615	1,622	52,300	405.50
2020-09-10	1,616	1,640	1,616	1,626	46,900	406.50
2020-09-09	1,598	1,617	1,582	1,616	48,000	404
2020-09-08	1,607	1,615	1,591	1,612	74,800	403
2020-09-07	1,599	1,619	1,595	1,612	39,800	403
2020-09-04	1,580	1,610	1,574	1,598	39,700	399.50
2020-09-03	1,617	1,619	1,590	1,604	46,800	401
2020-09-02	1,593	1,600	1,585	1,598	28,200	399.50
2020-09-01	1,590	1,607	1,579	1,593	70,800	398.25
2020-08-31	1,570	1,642	1,570	1,610	68,300	402.50
2020-08-28	1,576	1,609	1,556	1,567	49,700	391.75
2020-08-27	1,569	1,576	1,553	1,576	22,600	394
2020-08-26	1,580	1,580	1,553	1,574	21,600	393.50
2020-08-25	1,574	1,587	1,556	1,580	42,200	395
2020-08-24	1,559	1,560	1,536	1,550	35,200	387.50
2020-08-21	1,574	1,574	1,539	1,560	48,600	390
2020-08-20	1,559	1,563	1,546	1,554	37,100	388.50
2020-08-19	1,574	1,587	1,558	1,570	25,200	392.50
2020-08-18	1,554	1,594	1,537	1,583	46,100	395.75
2020-08-17	1,602	1,602	1,553	1,559	25,300	389.75
2020-08-14	1,602	1,608	1,588	1,590	27,800	397.50
2020-08-13	1,637	1,637	1,593	1,603	68,500	400.75
2020-08-12	1,583	1,635	1,583	1,607	72,200	401.75
2020-08-11	1,564	1,647	1,560	1,608	145,300	402
2020-08-07	1,513	1,521	1,501	1,509	62,700	377.25
2020-08-06	1,504	1,528	1,504	1,522	49,800	380.50
2020-08-05	1,551	1,551	1,517	1,531	34,200	382.75
2020-08-04	1,570	1,591	1,538	1,554	56,900	388.50
2020-08-03	1,536	1,556	1,492	1,539	50,900	384.75
2020-07-31	1,594	1,594	1,533	1,537	69,900	384.25
2020-07-30	1,575	1,634	1,570	1,609	94,800	402.25
2020-07-29	1,559	1,573	1,540	1,573	33,100	393.25
2020-07-28	1,562	1,575	1,553	1,559	26,900	389.75
2020-07-27	1,595	1,595	1,550	1,585	56,200	396.25
2020-07-22	1,610	1,610	1,548	1,549	41,100	387.25
2020-07-21	1,588	1,594	1,535	1,587	58,800	396.75
2020-07-20	1,564	1,572	1,531	1,572	51,300	393
2020-07-17	1,554	1,557	1,533	1,557	33,100	389.25
2020-07-16	1,572	1,572	1,541	1,545	32,700	386.25
2020-07-15	1,558	1,572	1,539	1,553	28,600	388.25
2020-07-14	1,545	1,549	1,528	1,543	27,300	385.75
2020-07-13	1,528	1,551	1,521	1,545	48,300	386.25
2020-07-10	1,508	1,524	1,502	1,509	72,500	377.25
2020-07-09	1,553	1,554	1,516	1,522	47,100	380.50
2020-07-08	1,564	1,585	1,553	1,553	52,200	388.25
2020-07-07	1,599	1,599	1,549	1,564	39,300	391
2020-07-06	1,540	1,589	1,538	1,586	51,900	396.50
2020-07-03	1,559	1,559	1,511	1,538	36,000	384.50
2020-07-02	1,527	1,559	1,520	1,531	47,600	382.75
2020-07-01	1,581	1,581	1,516	1,522	44,400	380.50
2020-06-30	1,580	1,582	1,542	1,557	148,400	389.25
2020-06-29	1,535	1,535	1,510	1,520	52,700	380
2020-06-26	1,535	1,558	1,509	1,541	65,800	385.25
2020-06-25	1,505	1,527	1,502	1,515	39,700	378.75
2020-06-24	1,580	1,580	1,530	1,531	61,800	382.75
2020-06-23	1,611	1,630	1,589	1,590	138,600	397.50
2020-06-22	1,580	1,597	1,558	1,586	61,700	396.50
2020-06-19	1,574	1,589	1,543	1,580	66,400	395
2020-06-18	1,549	1,584	1,540	1,580	40,500	395
2020-06-17	1,564	1,594	1,564	1,577	78,500	394.25
2020-06-16	1,510	1,564	1,504	1,558	176,000	389.50
2020-06-15	1,558	1,558	1,460	1,460	78,400	365
2020-06-12	1,503	1,531	1,484	1,526	140,900	381.50
2020-06-11	1,600	1,602	1,567	1,568	62,700	392
2020-06-10	1,600	1,613	1,589	1,601	41,700	400.25
2020-06-09	1,616	1,634	1,595	1,619	78,300	404.75
2020-06-08	1,600	1,612	1,576	1,610	63,700	402.50
2020-06-05	1,576	1,582	1,552	1,578	46,800	394.50
2020-06-04	1,600	1,600	1,565	1,583	44,900	395.75
2020-06-03	1,605	1,622	1,567	1,579	81,000	394.75
2020-06-02	1,630	1,635	1,581	1,598	120,100	399.50
2020-06-01	1,645	1,655	1,619	1,640	57,500	410
2020-05-29	1,675	1,698	1,641	1,645	139,600	411.25
2020-05-28	1,690	1,734	1,655	1,686	125,100	421.50
2020-05-27	1,620	1,678	1,600	1,659	109,400	414.75
2020-05-26	1,577	1,641	1,577	1,638	110,200	409.50
2020-05-25	1,590	1,590	1,552	1,575	46,600	393.75
2020-05-22	1,589	1,589	1,549	1,550	51,400	387.50
2020-05-21	1,600	1,604	1,576	1,589	54,900	397.25
2020-05-20	1,544	1,596	1,536	1,596	108,600	399
2020-05-19	1,555	1,569	1,527	1,536	100,400	384
2020-05-18	1,483	1,528	1,483	1,526	67,900	381.50
2020-05-15	1,497	1,526	1,434	1,475	142,200	368.75
2020-05-14	1,482	1,485	1,437	1,437	54,700	359.25
2020-05-13	1,456	1,502	1,451	1,487	55,900	371.75
2020-05-12	1,485	1,485	1,458	1,482	36,100	370.50
2020-05-11	1,450	1,471	1,444	1,470	45,800	367.50
2020-05-08	1,405	1,438	1,398	1,435	76,000	358.75
2020-05-07	1,393	1,405	1,379	1,400	60,700	350
2020-05-01	1,426	1,426	1,387	1,398	59,600	349.50
2020-04-30	1,400	1,434	1,387	1,428	101,900	357
2020-04-28	1,384	1,386	1,358	1,382	47,400	345.50
2020-04-27	1,340	1,369	1,340	1,365	38,600	341.25
2020-04-24	1,345	1,346	1,315	1,345	43,300	336.25
2020-04-23	1,290	1,332	1,285	1,331	71,200	332.75
2020-04-22	1,269	1,290	1,251	1,290	92,900	322.50
2020-04-21	1,295	1,303	1,277	1,303	77,000	325.75
2020-04-20	1,359	1,359	1,323	1,325	72,300	331.25
2020-04-17	1,354	1,379	1,332	1,360	53,900	340
2020-04-16	1,319	1,345	1,313	1,344	51,300	336
2020-04-15	1,400	1,400	1,330	1,337	91,000	334.25
2020-04-14	1,350	1,387	1,348	1,379	61,900	344.75
2020-04-13	1,438	1,438	1,375	1,375	86,400	343.75
2020-04-10	1,405	1,443	1,379	1,439	77,400	359.75
2020-04-09	1,372	1,388	1,350	1,385	85,000	346.25
2020-04-08	1,340	1,366	1,326	1,354	98,200	338.50
2020-04-07	1,322	1,357	1,304	1,346	117,600	336.50
2020-04-06	1,286	1,331	1,255	1,317	132,600	329.25
2020-04-03	1,323	1,330	1,261	1,293	173,400	323.25
2020-04-02	1,344	1,376	1,318	1,320	85,500	330
2020-04-01	1,414	1,436	1,365	1,380	100,700	345
2020-03-31	1,452	1,487	1,414	1,444	81,600	361
2020-03-30	1,406	1,445	1,370	1,442	123,900	360.50
2020-03-27	1,493	1,513	1,444	1,499	172,600	374.75
2020-03-26	1,402	1,453	1,350	1,439	86,100	359.75
2020-03-25	1,461	1,466	1,406	1,450	91,400	362.50
2020-03-24	1,364	1,397	1,321	1,397	116,600	349.25
2020-03-23	1,287	1,344	1,253	1,334	196,000	333.50
2020-03-19	1,300	1,344	1,233	1,287	261,600	321.75
2020-03-18	1,276	1,347	1,260	1,303	141,000	325.75
2020-03-17	1,211	1,315	1,192	1,274	327,600	318.50
2020-03-16	1,300	1,317	1,253	1,258	143,800	314.50
2020-03-13	1,250	1,297	1,201	1,265	234,000	316.25
2020-03-12	1,352	1,382	1,302	1,331	222,600	332.75
2020-03-11	1,426	1,451	1,396	1,396	212,900	349
2020-03-10	1,335	1,446	1,332	1,439	212,200	359.75
2020-03-09	1,478	1,493	1,411	1,425	230,900	356.25
2020-03-06	1,574	1,587	1,525	1,544	200,100	386
2020-03-05	1,646	1,646	1,604	1,608	119,300	402
2020-03-04	1,564	1,619	1,563	1,607	175,900	401.75
2020-03-03	1,695	1,695	1,601	1,602	190,100	400.50
2020-03-02	1,533	1,645	1,533	1,615	187,000	403.75
2020-02-28	1,600	1,619	1,554	1,579	248,900	394.75
2020-02-27	1,663	1,670	1,647	1,653	178,100	413.25
2020-02-26	1,656	1,712	1,650	1,694	177,600	423.50
2020-02-25	1,663	1,696	1,658	1,684	168,300	421
2020-02-21	1,774	1,782	1,750	1,750	107,400	437.50
2020-02-20	1,798	1,805	1,763	1,765	122,600	441.25
2020-02-19	1,789	1,802	1,781	1,785	112,100	446.25
2020-02-18	1,777	1,794	1,749	1,770	182,600	442.50
2020-02-17	1,811	1,811	1,774	1,791	164,600	447.75
2020-02-14	1,800	1,837	1,790	1,834	186,700	458.50
2020-02-13	1,800	1,853	1,799	1,814	218,000	453.50
2020-02-12	1,861	1,872	1,796	1,798	313,200	449.50
2020-02-10	1,811	1,893	1,801	1,851	481,600	462.75
2020-02-07	1,744	1,764	1,728	1,754	199,800	438.50
2020-02-06	1,717	1,740	1,699	1,731	275,300	432.75
2020-02-05	1,627	1,657	1,624	1,650	127,500	412.50
2020-02-04	1,582	1,605	1,562	1,603	100,000	400.75
2020-02-03	1,545	1,583	1,540	1,576	87,700	394
2020-01-31	1,611	1,611	1,580	1,581	68,200	395.25
2020-01-30	1,601	1,617	1,567	1,577	128,400	394.25
2020-01-29	1,631	1,637	1,603	1,614	69,400	403.50
2020-01-28	1,605	1,624	1,590	1,619	161,600	404.75
2020-01-27	1,654	1,654	1,621	1,636	138,400	409
2020-01-24	1,691	1,695	1,668	1,682	86,300	420.50
2020-01-23	1,700	1,700	1,668	1,696	121,100	424
2020-01-22	1,695	1,707	1,685	1,701	126,400	425.25
2020-01-21	1,712	1,713	1,688	1,695	158,200	423.75
2020-01-20	1,709	1,719	1,698	1,700	117,500	425
2020-01-17	1,673	1,717	1,673	1,700	203,100	425
2020-01-16	1,673	1,688	1,664	1,673	129,600	418.25
2020-01-15	1,644	1,675	1,644	1,669	141,600	417.25
2020-01-14	1,665	1,671	1,643	1,655	175,700	413.75
2020-01-10	1,666	1,678	1,651	1,660	120,300	415
2020-01-09	1,671	1,711	1,657	1,662	197,100	415.50
2020-01-08	1,648	1,663	1,621	1,644	234,300	411
2020-01-07	1,650	1,668	1,639	1,655	131,200	413.75
2020-01-06	1,620	1,650	1,607	1,643	226,100	410.75

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