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
2021-12-302,4482,4562,4202,42022,800605
2021-12-292,4272,4582,4272,45826,400614.50
2021-12-282,4362,4362,4072,42017,600605
2021-12-272,4142,4142,3722,39434,400598.50
2021-12-242,4232,4372,4022,4028,700600.50
2021-12-232,4382,4402,4102,42329,200605.75
2021-12-222,4402,4402,4122,41418,200603.50
2021-12-212,4142,4312,3982,39934,600599.75
2021-12-202,4202,4232,3882,39253,600598
2021-12-172,4572,4692,4352,45226,900613
2021-12-162,4572,4742,4452,46322,100615.75
2021-12-152,4102,4562,4102,43617,100609
2021-12-142,4232,4482,4022,40540,400601.25
2021-12-132,4922,4932,4152,42344,500605.75
2021-12-102,5042,5092,4902,49123,200622.75
2021-12-092,5102,5132,4892,50025,200625
2021-12-082,5362,5362,4872,51046,500627.50
2021-12-072,4912,5302,4812,52148,300630.25
2021-12-062,5032,5032,4602,46027,600615
2021-12-032,4362,4852,4202,48530,600621.25
2021-12-022,4202,4602,4042,40457,100601
2021-12-012,3712,4472,3632,43667,500609
2021-11-302,4082,4302,3742,37962,300594.75
2021-11-292,3802,4102,3612,37262,000593
2021-11-262,4392,4422,3932,42033,800605
2021-11-252,4582,4692,4452,44620,400611.50
2021-11-242,4922,5122,4532,45431,000613.50
2021-11-222,4802,4942,4582,49237,600623
2021-11-192,4982,5062,4902,49624,800624
2021-11-182,5112,5132,4752,50432,400626
2021-11-172,5422,5422,5052,51233,900628
2021-11-162,5452,5502,4952,52256,500630.50
2021-11-152,5992,6052,4942,53775,900634.25
2021-11-122,5092,6042,5092,58099,400645
2021-11-112,5472,5492,4992,50947,800627.25
2021-11-102,5782,5822,5412,54721,700636.75
2021-11-092,5872,5952,5452,57277,100643
2021-11-082,6032,6182,5582,56355,200640.75
2021-11-052,5402,5982,5282,58369,100645.75
2021-11-042,5002,5482,4872,53577,800633.75
2021-11-022,5102,5102,4522,47256,800618
2021-11-012,5222,5332,5032,51550,000628.75
2021-10-292,4962,4972,4822,49543,900623.75
2021-10-282,5002,5052,4552,496188,500624
2021-10-272,4872,4992,4802,49439,400623.50
2021-10-262,5092,5092,4812,48747,400621.75
2021-10-252,4722,5022,4652,47735,000619.25
2021-10-222,4532,4932,4372,45944,000614.75
2021-10-212,4772,4832,4522,45347,400613.25
2021-10-202,5132,5152,4782,47847,100619.50
2021-10-192,5152,5172,4792,49136,100622.75
2021-10-182,4742,5072,4712,50773,300626.75
2021-10-152,4632,4872,4562,48546,700621.25
2021-10-142,4502,4662,4372,46527,300616.25
2021-10-132,4672,4782,4482,46040,300615
2021-10-122,4522,4692,4452,46734,000616.75
2021-10-112,4342,4722,4262,472107,800618
2021-10-082,4672,4672,4332,45473,300613.50
2021-10-072,4602,4752,4412,44151,800610.25
2021-10-062,4662,4672,4392,45572,200613.75
2021-10-052,4352,4852,4282,45842,100614.50
2021-10-042,4742,4802,4512,46665,700616.50
2021-10-012,4502,4572,4022,42657,400606.50
2021-09-302,5002,5102,4622,46539,400616.25
2021-09-292,4312,4762,4302,47466,200618.50
2021-09-282,4502,4802,4412,47766,300619.25
2021-09-272,4452,4622,4352,45079,300612.50
2021-09-242,4852,4892,4472,45263,300613
2021-09-222,4532,4542,4162,41970,300604.75
2021-09-212,4682,4682,4202,43778,200609.25
2021-09-172,4652,4822,4482,46976,300617.25
2021-09-162,4772,4862,4492,46959,900617.25
2021-09-152,4692,4822,4422,46257,600615.50
2021-09-142,4662,5142,4562,51462,900628.50
2021-09-132,4182,4642,4082,46483,100616
2021-09-102,4352,4432,4052,418101,900604.50
2021-09-092,4512,5002,4352,44791,100611.75
2021-09-082,3862,4712,3862,451136,200612.75
2021-09-072,3282,3772,3282,36076,500590
2021-09-062,3072,3342,2992,32374,000580.75
2021-09-032,2842,3162,2562,305132,100576.25
2021-09-022,2852,2922,2502,26760,900566.75
2021-09-012,3022,3182,2772,28966,800572.25
2021-08-312,3002,3302,2912,30557,700576.25
2021-08-302,2772,3212,2712,31348,900578.25
2021-08-272,2702,2822,2352,27045,000567.50
2021-08-262,2872,3002,2782,28331,900570.75
2021-08-252,3232,3302,2732,28442,000571
2021-08-242,2792,3192,2792,30049,400575
2021-08-232,2872,3142,2742,27437,300568.50
2021-08-202,2752,3052,2582,26469,800566
2021-08-192,2802,3012,2742,27779,800569.25
2021-08-182,2872,3312,2872,31460,900578.50
2021-08-172,2902,3152,2822,29470,000573.50
2021-08-162,3212,3212,2602,29067,600572.50
2021-08-132,3322,3362,3112,33141,600582.75
2021-08-122,3612,3682,3322,34640,800586.50
2021-08-112,4072,4072,3552,35741,400589.25
2021-08-102,4052,4752,4042,404141,500601
2021-08-062,3662,4102,3412,355124,000588.75
2021-08-052,4262,4402,3882,39085,700597.50
2021-08-042,4862,4862,4432,44531,500611.25
2021-08-032,4802,4882,4542,48829,900622
2021-08-022,4922,5112,4882,49644,100624
2021-07-302,4692,4892,4592,46142,000615.25
2021-07-292,4872,4872,4622,47934,300619.75
2021-07-282,4742,5002,4732,48829,800622
2021-07-272,5052,5102,4942,49952,600624.75
2021-07-262,5052,5052,4722,49437,200623.50
2021-07-212,4772,4772,4572,45862,200614.50
2021-07-202,4492,4652,4352,44468,200611
2021-07-192,4722,4742,4492,46851,900617
2021-07-162,4702,5012,4702,49132,200622.75
2021-07-152,4852,5062,4762,49041,300622.50
2021-07-142,5102,5122,4972,49744,400624.25
2021-07-132,5022,5192,4952,51947,900629.75
2021-07-122,5072,5182,4922,49751,800624.25
2021-07-092,4492,4772,4372,47499,400618.50
2021-07-082,4982,5182,4792,48150,900620.25
2021-07-072,5042,5202,4942,49830,100624.50
2021-07-062,5082,5302,5042,52040,400630
2021-07-052,5002,5192,4882,50219,300625.50
2021-07-022,4802,5112,4782,50736,900626.75
2021-07-012,4782,4912,4642,47877,200619.50
2021-06-302,4532,4802,4482,46249,400615.50
2021-06-292,4992,4992,4492,45276,500613
2021-06-282,5062,5102,4782,49326,800623.25
2021-06-252,5062,5112,4762,49638,500624
2021-06-242,4702,5082,4682,49426,400623.50
2021-06-232,4942,5032,4782,48847,800622
2021-06-222,5152,5152,4762,49639,100624
2021-06-212,4502,4752,4452,46545,200616.25
2021-06-182,4982,5062,4832,49557,000623.75
2021-06-172,4852,5032,4782,49829,400624.50
2021-06-162,4712,5062,4662,49533,300623.75
2021-06-152,4882,4882,4592,47233,400618
2021-06-142,5002,5072,4762,47628,300619
2021-06-112,5092,5162,4792,48749,300621.75
2021-06-102,5032,5132,4952,51039,100627.50
2021-06-092,5182,5302,4982,51434,100628.50
2021-06-082,4882,5322,4842,518103,700629.50
2021-06-072,4802,4962,4762,48839,900622
2021-06-042,4492,4762,4482,47436,900618.50
2021-06-032,4502,4722,4422,46564,600616.25
2021-06-022,4702,4732,4442,45388,400613.25
2021-06-012,4582,4702,4352,47058,100617.50
2021-05-312,4832,4832,4372,45663,700614
2021-05-282,5032,5222,4702,49981,900624.75
2021-05-272,4882,5242,4722,472203,500618
2021-05-262,4562,4912,4502,48866,500622
2021-05-252,4682,4762,4562,46164,500615.25
2021-05-242,4642,4822,4612,47142,100617.75
2021-05-212,4612,4802,4502,46471,300616
2021-05-202,4612,4952,4592,476120,800619
2021-05-192,4402,4672,4272,457140,400614.25
2021-05-182,4582,4592,4382,44463,300611
2021-05-172,4512,4772,4102,458100,700614.50
2021-05-142,4502,4812,4402,44567,400611.25
2021-05-132,4202,4302,4072,407135,800601.75
2021-05-122,4522,4702,4202,456101,600614
2021-05-112,4482,4732,4392,455107,000613.75
2021-05-102,4742,5082,4692,48751,700621.75
2021-05-072,4402,4972,4402,47468,500618.50
2021-05-062,4432,4702,4352,44077,200610
2021-04-302,4582,4992,4432,46087,900615
2021-04-282,4262,4652,4262,45370,400613.25
2021-04-272,4232,4452,4122,42663,400606.50
2021-04-262,4232,4432,4182,43551,700608.75
2021-04-232,4152,4332,4152,42341,800605.75
2021-04-222,4542,4592,4202,43339,900608.25
2021-04-212,4102,4342,4012,42674,200606.50
2021-04-202,4232,4562,4152,43081,500607.50
2021-04-192,4402,4622,4262,45066,100612.50
2021-04-162,4812,4812,4452,44852,300612
2021-04-152,4742,5062,4742,48235,400620.50
2021-04-142,4742,4742,4482,46728,200616.75
2021-04-132,4732,5002,4682,47434,100618.50
2021-04-122,4482,4822,4432,47334,300618.25
2021-04-092,4192,4402,4082,43277,000608
2021-04-082,4552,4552,4222,44081,400610
2021-04-072,4632,4722,4452,47159,100617.75
2021-04-062,5002,5032,4312,46390,800615.75
2021-04-052,4892,5012,4672,49866,900624.50
2021-04-022,4872,5082,4652,48979,000622.25
2021-04-012,4412,4772,4382,47385,800618.25
2021-03-312,4652,4752,4352,44098,500610
2021-03-302,4692,5142,4442,510107,100627.50
2021-03-292,5562,5762,4822,510123,200627.50
2021-03-262,5442,5572,5122,52097,000630
2021-03-252,4962,5552,4962,51676,800629
2021-03-242,5502,5582,4672,467185,900616.75
2021-03-232,6092,6362,5752,576273,800644
2021-03-222,5492,5792,5432,560126,000640
2021-03-192,5192,5932,5002,568210,000642
2021-03-182,5102,5642,5082,543143,300635.75
2021-03-172,4992,5272,4872,510120,000627.50
2021-03-162,4942,5582,4942,531199,100632.75
2021-03-152,4472,4872,4282,487224,100621.75
2021-03-122,4162,4332,3972,420190,300605
2021-03-112,4002,4212,3972,409163,100602.25
2021-03-102,3852,4122,3692,390139,900597.50
2021-03-092,4172,4322,3932,400157,900600
2021-03-082,4072,4432,3982,402125,400600.50
2021-03-052,3782,4062,3612,406121,300601.50
2021-03-042,4062,4402,3662,399168,600599.75
2021-03-032,4192,4312,3952,406195,000601.50
2021-03-022,3712,4292,3532,380176,700595
2021-03-012,2922,3712,2922,371158,300592.75
2021-02-262,2702,3012,2552,266163,900566.50
2021-02-252,2942,3292,2922,305147,900576.25
2021-02-242,2942,3572,2552,272300,800568
2021-02-222,1682,1962,1652,17084,400542.50
2021-02-192,1042,1572,1042,150111,000537.50
2021-02-182,1512,1512,0962,10271,900525.50
2021-02-172,1552,1802,1502,16284,500540.50
2021-02-162,1642,1642,1332,14933,700537.25
2021-02-152,1502,1752,1412,15477,100538.50
2021-02-122,1192,1362,1112,11959,000529.75
2021-02-102,1062,1352,0942,11983,000529.75
2021-02-092,1302,2612,1212,145230,100536.25
2021-02-082,0652,0682,0262,05180,500512.75
2021-02-052,0492,0692,0362,05851,700514.50
2021-02-042,0192,0452,0172,03337,800508.25
2021-02-032,0592,0642,0202,03043,000507.50
2021-02-022,0152,0922,0042,05247,400513
2021-02-012,0092,0342,0032,00455,600501
2021-01-292,0482,0752,0452,04771,500511.75
2021-01-282,0492,0782,0452,056272,700514
2021-01-272,1552,1552,0842,08694,400521.50
2021-01-262,0922,1562,0832,132119,200533
2021-01-252,1432,1432,0882,092109,200523
2021-01-222,1522,1802,1422,14389,700535.75
2021-01-212,0932,1892,0852,139236,800534.75
2021-01-202,0432,0872,0232,085118,100521.25
2021-01-192,0482,0582,0272,03158,100507.75
2021-01-182,0232,0432,0002,04039,400510
2021-01-152,0502,0602,0232,02653,400506.50
2021-01-142,0862,1002,0402,05057,000512.50
2021-01-132,0192,1002,0192,08494,200521
2021-01-122,0452,0451,9962,030120,900507.50
2021-01-082,0402,0672,0192,06367,600515.75
2021-01-072,0202,0912,0202,040124,600510
2021-01-061,9982,0071,9801,99046,700497.50
2021-01-051,9811,9981,9601,99047,800497.50
2021-01-042,0112,0111,9471,98145,900495.25

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