1885 東亜建設工業(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,448	2,456	2,420	2,420	22,800	605
2021-12-29	2,427	2,458	2,427	2,458	26,400	614.50
2021-12-28	2,436	2,436	2,407	2,420	17,600	605
2021-12-27	2,414	2,414	2,372	2,394	34,400	598.50
2021-12-24	2,423	2,437	2,402	2,402	8,700	600.50
2021-12-23	2,438	2,440	2,410	2,423	29,200	605.75
2021-12-22	2,440	2,440	2,412	2,414	18,200	603.50
2021-12-21	2,414	2,431	2,398	2,399	34,600	599.75
2021-12-20	2,420	2,423	2,388	2,392	53,600	598
2021-12-17	2,457	2,469	2,435	2,452	26,900	613
2021-12-16	2,457	2,474	2,445	2,463	22,100	615.75
2021-12-15	2,410	2,456	2,410	2,436	17,100	609
2021-12-14	2,423	2,448	2,402	2,405	40,400	601.25
2021-12-13	2,492	2,493	2,415	2,423	44,500	605.75
2021-12-10	2,504	2,509	2,490	2,491	23,200	622.75
2021-12-09	2,510	2,513	2,489	2,500	25,200	625
2021-12-08	2,536	2,536	2,487	2,510	46,500	627.50
2021-12-07	2,491	2,530	2,481	2,521	48,300	630.25
2021-12-06	2,503	2,503	2,460	2,460	27,600	615
2021-12-03	2,436	2,485	2,420	2,485	30,600	621.25
2021-12-02	2,420	2,460	2,404	2,404	57,100	601
2021-12-01	2,371	2,447	2,363	2,436	67,500	609
2021-11-30	2,408	2,430	2,374	2,379	62,300	594.75
2021-11-29	2,380	2,410	2,361	2,372	62,000	593
2021-11-26	2,439	2,442	2,393	2,420	33,800	605
2021-11-25	2,458	2,469	2,445	2,446	20,400	611.50
2021-11-24	2,492	2,512	2,453	2,454	31,000	613.50
2021-11-22	2,480	2,494	2,458	2,492	37,600	623
2021-11-19	2,498	2,506	2,490	2,496	24,800	624
2021-11-18	2,511	2,513	2,475	2,504	32,400	626
2021-11-17	2,542	2,542	2,505	2,512	33,900	628
2021-11-16	2,545	2,550	2,495	2,522	56,500	630.50
2021-11-15	2,599	2,605	2,494	2,537	75,900	634.25
2021-11-12	2,509	2,604	2,509	2,580	99,400	645
2021-11-11	2,547	2,549	2,499	2,509	47,800	627.25
2021-11-10	2,578	2,582	2,541	2,547	21,700	636.75
2021-11-09	2,587	2,595	2,545	2,572	77,100	643
2021-11-08	2,603	2,618	2,558	2,563	55,200	640.75
2021-11-05	2,540	2,598	2,528	2,583	69,100	645.75
2021-11-04	2,500	2,548	2,487	2,535	77,800	633.75
2021-11-02	2,510	2,510	2,452	2,472	56,800	618
2021-11-01	2,522	2,533	2,503	2,515	50,000	628.75
2021-10-29	2,496	2,497	2,482	2,495	43,900	623.75
2021-10-28	2,500	2,505	2,455	2,496	188,500	624
2021-10-27	2,487	2,499	2,480	2,494	39,400	623.50
2021-10-26	2,509	2,509	2,481	2,487	47,400	621.75
2021-10-25	2,472	2,502	2,465	2,477	35,000	619.25
2021-10-22	2,453	2,493	2,437	2,459	44,000	614.75
2021-10-21	2,477	2,483	2,452	2,453	47,400	613.25
2021-10-20	2,513	2,515	2,478	2,478	47,100	619.50
2021-10-19	2,515	2,517	2,479	2,491	36,100	622.75
2021-10-18	2,474	2,507	2,471	2,507	73,300	626.75
2021-10-15	2,463	2,487	2,456	2,485	46,700	621.25
2021-10-14	2,450	2,466	2,437	2,465	27,300	616.25
2021-10-13	2,467	2,478	2,448	2,460	40,300	615
2021-10-12	2,452	2,469	2,445	2,467	34,000	616.75
2021-10-11	2,434	2,472	2,426	2,472	107,800	618
2021-10-08	2,467	2,467	2,433	2,454	73,300	613.50
2021-10-07	2,460	2,475	2,441	2,441	51,800	610.25
2021-10-06	2,466	2,467	2,439	2,455	72,200	613.75
2021-10-05	2,435	2,485	2,428	2,458	42,100	614.50
2021-10-04	2,474	2,480	2,451	2,466	65,700	616.50
2021-10-01	2,450	2,457	2,402	2,426	57,400	606.50
2021-09-30	2,500	2,510	2,462	2,465	39,400	616.25
2021-09-29	2,431	2,476	2,430	2,474	66,200	618.50
2021-09-28	2,450	2,480	2,441	2,477	66,300	619.25
2021-09-27	2,445	2,462	2,435	2,450	79,300	612.50
2021-09-24	2,485	2,489	2,447	2,452	63,300	613
2021-09-22	2,453	2,454	2,416	2,419	70,300	604.75
2021-09-21	2,468	2,468	2,420	2,437	78,200	609.25
2021-09-17	2,465	2,482	2,448	2,469	76,300	617.25
2021-09-16	2,477	2,486	2,449	2,469	59,900	617.25
2021-09-15	2,469	2,482	2,442	2,462	57,600	615.50
2021-09-14	2,466	2,514	2,456	2,514	62,900	628.50
2021-09-13	2,418	2,464	2,408	2,464	83,100	616
2021-09-10	2,435	2,443	2,405	2,418	101,900	604.50
2021-09-09	2,451	2,500	2,435	2,447	91,100	611.75
2021-09-08	2,386	2,471	2,386	2,451	136,200	612.75
2021-09-07	2,328	2,377	2,328	2,360	76,500	590
2021-09-06	2,307	2,334	2,299	2,323	74,000	580.75
2021-09-03	2,284	2,316	2,256	2,305	132,100	576.25
2021-09-02	2,285	2,292	2,250	2,267	60,900	566.75
2021-09-01	2,302	2,318	2,277	2,289	66,800	572.25
2021-08-31	2,300	2,330	2,291	2,305	57,700	576.25
2021-08-30	2,277	2,321	2,271	2,313	48,900	578.25
2021-08-27	2,270	2,282	2,235	2,270	45,000	567.50
2021-08-26	2,287	2,300	2,278	2,283	31,900	570.75
2021-08-25	2,323	2,330	2,273	2,284	42,000	571
2021-08-24	2,279	2,319	2,279	2,300	49,400	575
2021-08-23	2,287	2,314	2,274	2,274	37,300	568.50
2021-08-20	2,275	2,305	2,258	2,264	69,800	566
2021-08-19	2,280	2,301	2,274	2,277	79,800	569.25
2021-08-18	2,287	2,331	2,287	2,314	60,900	578.50
2021-08-17	2,290	2,315	2,282	2,294	70,000	573.50
2021-08-16	2,321	2,321	2,260	2,290	67,600	572.50
2021-08-13	2,332	2,336	2,311	2,331	41,600	582.75
2021-08-12	2,361	2,368	2,332	2,346	40,800	586.50
2021-08-11	2,407	2,407	2,355	2,357	41,400	589.25
2021-08-10	2,405	2,475	2,404	2,404	141,500	601
2021-08-06	2,366	2,410	2,341	2,355	124,000	588.75
2021-08-05	2,426	2,440	2,388	2,390	85,700	597.50
2021-08-04	2,486	2,486	2,443	2,445	31,500	611.25
2021-08-03	2,480	2,488	2,454	2,488	29,900	622
2021-08-02	2,492	2,511	2,488	2,496	44,100	624
2021-07-30	2,469	2,489	2,459	2,461	42,000	615.25
2021-07-29	2,487	2,487	2,462	2,479	34,300	619.75
2021-07-28	2,474	2,500	2,473	2,488	29,800	622
2021-07-27	2,505	2,510	2,494	2,499	52,600	624.75
2021-07-26	2,505	2,505	2,472	2,494	37,200	623.50
2021-07-21	2,477	2,477	2,457	2,458	62,200	614.50
2021-07-20	2,449	2,465	2,435	2,444	68,200	611
2021-07-19	2,472	2,474	2,449	2,468	51,900	617
2021-07-16	2,470	2,501	2,470	2,491	32,200	622.75
2021-07-15	2,485	2,506	2,476	2,490	41,300	622.50
2021-07-14	2,510	2,512	2,497	2,497	44,400	624.25
2021-07-13	2,502	2,519	2,495	2,519	47,900	629.75
2021-07-12	2,507	2,518	2,492	2,497	51,800	624.25
2021-07-09	2,449	2,477	2,437	2,474	99,400	618.50
2021-07-08	2,498	2,518	2,479	2,481	50,900	620.25
2021-07-07	2,504	2,520	2,494	2,498	30,100	624.50
2021-07-06	2,508	2,530	2,504	2,520	40,400	630
2021-07-05	2,500	2,519	2,488	2,502	19,300	625.50
2021-07-02	2,480	2,511	2,478	2,507	36,900	626.75
2021-07-01	2,478	2,491	2,464	2,478	77,200	619.50
2021-06-30	2,453	2,480	2,448	2,462	49,400	615.50
2021-06-29	2,499	2,499	2,449	2,452	76,500	613
2021-06-28	2,506	2,510	2,478	2,493	26,800	623.25
2021-06-25	2,506	2,511	2,476	2,496	38,500	624
2021-06-24	2,470	2,508	2,468	2,494	26,400	623.50
2021-06-23	2,494	2,503	2,478	2,488	47,800	622
2021-06-22	2,515	2,515	2,476	2,496	39,100	624
2021-06-21	2,450	2,475	2,445	2,465	45,200	616.25
2021-06-18	2,498	2,506	2,483	2,495	57,000	623.75
2021-06-17	2,485	2,503	2,478	2,498	29,400	624.50
2021-06-16	2,471	2,506	2,466	2,495	33,300	623.75
2021-06-15	2,488	2,488	2,459	2,472	33,400	618
2021-06-14	2,500	2,507	2,476	2,476	28,300	619
2021-06-11	2,509	2,516	2,479	2,487	49,300	621.75
2021-06-10	2,503	2,513	2,495	2,510	39,100	627.50
2021-06-09	2,518	2,530	2,498	2,514	34,100	628.50
2021-06-08	2,488	2,532	2,484	2,518	103,700	629.50
2021-06-07	2,480	2,496	2,476	2,488	39,900	622
2021-06-04	2,449	2,476	2,448	2,474	36,900	618.50
2021-06-03	2,450	2,472	2,442	2,465	64,600	616.25
2021-06-02	2,470	2,473	2,444	2,453	88,400	613.25
2021-06-01	2,458	2,470	2,435	2,470	58,100	617.50
2021-05-31	2,483	2,483	2,437	2,456	63,700	614
2021-05-28	2,503	2,522	2,470	2,499	81,900	624.75
2021-05-27	2,488	2,524	2,472	2,472	203,500	618
2021-05-26	2,456	2,491	2,450	2,488	66,500	622
2021-05-25	2,468	2,476	2,456	2,461	64,500	615.25
2021-05-24	2,464	2,482	2,461	2,471	42,100	617.75
2021-05-21	2,461	2,480	2,450	2,464	71,300	616
2021-05-20	2,461	2,495	2,459	2,476	120,800	619
2021-05-19	2,440	2,467	2,427	2,457	140,400	614.25
2021-05-18	2,458	2,459	2,438	2,444	63,300	611
2021-05-17	2,451	2,477	2,410	2,458	100,700	614.50
2021-05-14	2,450	2,481	2,440	2,445	67,400	611.25
2021-05-13	2,420	2,430	2,407	2,407	135,800	601.75
2021-05-12	2,452	2,470	2,420	2,456	101,600	614
2021-05-11	2,448	2,473	2,439	2,455	107,000	613.75
2021-05-10	2,474	2,508	2,469	2,487	51,700	621.75
2021-05-07	2,440	2,497	2,440	2,474	68,500	618.50
2021-05-06	2,443	2,470	2,435	2,440	77,200	610
2021-04-30	2,458	2,499	2,443	2,460	87,900	615
2021-04-28	2,426	2,465	2,426	2,453	70,400	613.25
2021-04-27	2,423	2,445	2,412	2,426	63,400	606.50
2021-04-26	2,423	2,443	2,418	2,435	51,700	608.75
2021-04-23	2,415	2,433	2,415	2,423	41,800	605.75
2021-04-22	2,454	2,459	2,420	2,433	39,900	608.25
2021-04-21	2,410	2,434	2,401	2,426	74,200	606.50
2021-04-20	2,423	2,456	2,415	2,430	81,500	607.50
2021-04-19	2,440	2,462	2,426	2,450	66,100	612.50
2021-04-16	2,481	2,481	2,445	2,448	52,300	612
2021-04-15	2,474	2,506	2,474	2,482	35,400	620.50
2021-04-14	2,474	2,474	2,448	2,467	28,200	616.75
2021-04-13	2,473	2,500	2,468	2,474	34,100	618.50
2021-04-12	2,448	2,482	2,443	2,473	34,300	618.25
2021-04-09	2,419	2,440	2,408	2,432	77,000	608
2021-04-08	2,455	2,455	2,422	2,440	81,400	610
2021-04-07	2,463	2,472	2,445	2,471	59,100	617.75
2021-04-06	2,500	2,503	2,431	2,463	90,800	615.75
2021-04-05	2,489	2,501	2,467	2,498	66,900	624.50
2021-04-02	2,487	2,508	2,465	2,489	79,000	622.25
2021-04-01	2,441	2,477	2,438	2,473	85,800	618.25
2021-03-31	2,465	2,475	2,435	2,440	98,500	610
2021-03-30	2,469	2,514	2,444	2,510	107,100	627.50
2021-03-29	2,556	2,576	2,482	2,510	123,200	627.50
2021-03-26	2,544	2,557	2,512	2,520	97,000	630
2021-03-25	2,496	2,555	2,496	2,516	76,800	629
2021-03-24	2,550	2,558	2,467	2,467	185,900	616.75
2021-03-23	2,609	2,636	2,575	2,576	273,800	644
2021-03-22	2,549	2,579	2,543	2,560	126,000	640
2021-03-19	2,519	2,593	2,500	2,568	210,000	642
2021-03-18	2,510	2,564	2,508	2,543	143,300	635.75
2021-03-17	2,499	2,527	2,487	2,510	120,000	627.50
2021-03-16	2,494	2,558	2,494	2,531	199,100	632.75
2021-03-15	2,447	2,487	2,428	2,487	224,100	621.75
2021-03-12	2,416	2,433	2,397	2,420	190,300	605
2021-03-11	2,400	2,421	2,397	2,409	163,100	602.25
2021-03-10	2,385	2,412	2,369	2,390	139,900	597.50
2021-03-09	2,417	2,432	2,393	2,400	157,900	600
2021-03-08	2,407	2,443	2,398	2,402	125,400	600.50
2021-03-05	2,378	2,406	2,361	2,406	121,300	601.50
2021-03-04	2,406	2,440	2,366	2,399	168,600	599.75
2021-03-03	2,419	2,431	2,395	2,406	195,000	601.50
2021-03-02	2,371	2,429	2,353	2,380	176,700	595
2021-03-01	2,292	2,371	2,292	2,371	158,300	592.75
2021-02-26	2,270	2,301	2,255	2,266	163,900	566.50
2021-02-25	2,294	2,329	2,292	2,305	147,900	576.25
2021-02-24	2,294	2,357	2,255	2,272	300,800	568
2021-02-22	2,168	2,196	2,165	2,170	84,400	542.50
2021-02-19	2,104	2,157	2,104	2,150	111,000	537.50
2021-02-18	2,151	2,151	2,096	2,102	71,900	525.50
2021-02-17	2,155	2,180	2,150	2,162	84,500	540.50
2021-02-16	2,164	2,164	2,133	2,149	33,700	537.25
2021-02-15	2,150	2,175	2,141	2,154	77,100	538.50
2021-02-12	2,119	2,136	2,111	2,119	59,000	529.75
2021-02-10	2,106	2,135	2,094	2,119	83,000	529.75
2021-02-09	2,130	2,261	2,121	2,145	230,100	536.25
2021-02-08	2,065	2,068	2,026	2,051	80,500	512.75
2021-02-05	2,049	2,069	2,036	2,058	51,700	514.50
2021-02-04	2,019	2,045	2,017	2,033	37,800	508.25
2021-02-03	2,059	2,064	2,020	2,030	43,000	507.50
2021-02-02	2,015	2,092	2,004	2,052	47,400	513
2021-02-01	2,009	2,034	2,003	2,004	55,600	501
2021-01-29	2,048	2,075	2,045	2,047	71,500	511.75
2021-01-28	2,049	2,078	2,045	2,056	272,700	514
2021-01-27	2,155	2,155	2,084	2,086	94,400	521.50
2021-01-26	2,092	2,156	2,083	2,132	119,200	533
2021-01-25	2,143	2,143	2,088	2,092	109,200	523
2021-01-22	2,152	2,180	2,142	2,143	89,700	535.75
2021-01-21	2,093	2,189	2,085	2,139	236,800	534.75
2021-01-20	2,043	2,087	2,023	2,085	118,100	521.25
2021-01-19	2,048	2,058	2,027	2,031	58,100	507.75
2021-01-18	2,023	2,043	2,000	2,040	39,400	510
2021-01-15	2,050	2,060	2,023	2,026	53,400	506.50
2021-01-14	2,086	2,100	2,040	2,050	57,000	512.50
2021-01-13	2,019	2,100	2,019	2,084	94,200	521
2021-01-12	2,045	2,045	1,996	2,030	120,900	507.50
2021-01-08	2,040	2,067	2,019	2,063	67,600	515.75
2021-01-07	2,020	2,091	2,020	2,040	124,600	510
2021-01-06	1,998	2,007	1,980	1,990	46,700	497.50
2021-01-05	1,981	1,998	1,960	1,990	47,800	497.50
2021-01-04	2,011	2,011	1,947	1,981	45,900	495.25

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