1885 東亜建設工業(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,380	2,390	2,373	2,373	34,100	593.25
2022-12-29	2,369	2,385	2,347	2,382	47,400	595.50
2022-12-28	2,363	2,379	2,360	2,379	23,700	594.75
2022-12-27	2,360	2,370	2,349	2,358	20,500	589.50
2022-12-26	2,311	2,344	2,311	2,335	100,300	583.75
2022-12-23	2,288	2,310	2,276	2,310	74,900	577.50
2022-12-22	2,304	2,310	2,278	2,288	62,300	572
2022-12-21	2,300	2,300	2,260	2,279	51,000	569.75
2022-12-20	2,305	2,347	2,293	2,307	93,900	576.75
2022-12-19	2,274	2,292	2,270	2,286	32,100	571.50
2022-12-16	2,281	2,292	2,266	2,273	33,100	568.25
2022-12-15	2,281	2,300	2,280	2,288	20,400	572
2022-12-14	2,292	2,292	2,271	2,281	16,500	570.25
2022-12-13	2,284	2,285	2,268	2,276	39,700	569
2022-12-12	2,264	2,271	2,254	2,259	30,800	564.75
2022-12-09	2,238	2,272	2,237	2,271	52,500	567.75
2022-12-08	2,259	2,260	2,232	2,239	51,300	559.75
2022-12-07	2,253	2,285	2,253	2,259	44,700	564.75
2022-12-06	2,241	2,272	2,234	2,262	53,300	565.50
2022-12-05	2,293	2,293	2,245	2,263	47,100	565.75
2022-12-02	2,287	2,303	2,250	2,293	71,600	573.25
2022-12-01	2,347	2,357	2,298	2,304	66,100	576
2022-11-30	2,351	2,359	2,341	2,354	47,200	588.50
2022-11-29	2,338	2,370	2,324	2,365	41,500	591.25
2022-11-28	2,360	2,365	2,326	2,350	29,800	587.50
2022-11-25	2,360	2,370	2,339	2,352	25,000	588
2022-11-24	2,355	2,370	2,332	2,353	44,100	588.25
2022-11-22	2,309	2,354	2,309	2,327	59,100	581.75
2022-11-21	2,302	2,310	2,281	2,291	55,200	572.75
2022-11-18	2,250	2,320	2,250	2,286	122,400	571.50
2022-11-17	2,172	2,243	2,170	2,231	90,600	557.75
2022-11-16	2,165	2,180	2,140	2,174	62,700	543.50
2022-11-15	2,128	2,187	2,120	2,150	130,300	537.50
2022-11-14	2,227	2,227	2,124	2,127	204,800	531.75
2022-11-11	2,379	2,381	2,223	2,228	329,000	557
2022-11-10	2,430	2,445	2,405	2,408	100,000	602
2022-11-09	2,445	2,469	2,445	2,449	26,500	612.25
2022-11-08	2,408	2,455	2,408	2,441	36,000	610.25
2022-11-07	2,405	2,424	2,397	2,408	28,100	602
2022-11-04	2,386	2,409	2,377	2,408	47,800	602
2022-11-02	2,414	2,429	2,391	2,391	25,200	597.75
2022-11-01	2,438	2,444	2,414	2,414	26,700	603.50
2022-10-31	2,419	2,437	2,400	2,432	59,700	608
2022-10-28	2,380	2,416	2,379	2,391	122,900	597.75
2022-10-27	2,405	2,418	2,390	2,401	36,300	600.25
2022-10-26	2,404	2,443	2,404	2,430	39,400	607.50
2022-10-25	2,410	2,420	2,404	2,404	39,300	601
2022-10-24	2,400	2,412	2,388	2,392	47,400	598
2022-10-21	2,408	2,420	2,381	2,382	37,000	595.50
2022-10-20	2,403	2,410	2,384	2,408	55,700	602
2022-10-19	2,396	2,422	2,388	2,420	30,700	605
2022-10-18	2,409	2,418	2,393	2,394	41,600	598.50
2022-10-17	2,419	2,430	2,385	2,397	46,500	599.25
2022-10-14	2,452	2,477	2,448	2,454	38,900	613.50
2022-10-13	2,439	2,439	2,394	2,422	37,400	605.50
2022-10-12	2,457	2,473	2,429	2,439	50,400	609.75
2022-10-11	2,467	2,485	2,449	2,457	46,900	614.25
2022-10-07	2,458	2,495	2,450	2,490	30,200	622.50
2022-10-06	2,495	2,520	2,484	2,488	42,900	622
2022-10-05	2,531	2,534	2,492	2,492	30,800	623
2022-10-04	2,474	2,522	2,438	2,515	46,300	628.75
2022-10-03	2,475	2,478	2,441	2,441	49,000	610.25
2022-09-30	2,477	2,506	2,472	2,489	68,000	622.25
2022-09-29	2,418	2,486	2,418	2,485	48,100	621.25
2022-09-28	2,405	2,437	2,390	2,432	64,000	608
2022-09-27	2,391	2,419	2,374	2,416	39,700	604
2022-09-26	2,412	2,412	2,378	2,384	46,300	596
2022-09-22	2,401	2,421	2,393	2,415	55,300	603.75
2022-09-21	2,426	2,437	2,404	2,410	38,500	602.50
2022-09-20	2,412	2,449	2,411	2,433	44,600	608.25
2022-09-16	2,400	2,418	2,389	2,398	71,600	599.50
2022-09-15	2,400	2,421	2,396	2,416	27,000	604
2022-09-14	2,415	2,415	2,385	2,393	46,600	598.25
2022-09-13	2,458	2,461	2,418	2,440	35,800	610
2022-09-12	2,455	2,478	2,442	2,458	39,300	614.50
2022-09-09	2,424	2,467	2,422	2,455	49,300	613.75
2022-09-08	2,406	2,445	2,399	2,429	53,800	607.25
2022-09-07	2,377	2,379	2,352	2,366	49,100	591.50
2022-09-06	2,407	2,416	2,368	2,376	51,400	594
2022-09-05	2,390	2,423	2,382	2,407	39,700	601.75
2022-09-02	2,393	2,405	2,356	2,402	82,200	600.50
2022-09-01	2,434	2,434	2,383	2,393	73,600	598.25
2022-08-31	2,436	2,455	2,406	2,445	73,800	611.25
2022-08-30	2,460	2,462	2,449	2,457	15,900	614.25
2022-08-29	2,424	2,459	2,424	2,441	39,200	610.25
2022-08-26	2,471	2,486	2,456	2,460	35,800	615
2022-08-25	2,479	2,479	2,457	2,470	14,700	617.50
2022-08-24	2,448	2,479	2,447	2,467	31,200	616.75
2022-08-23	2,450	2,463	2,433	2,441	30,900	610.25
2022-08-22	2,420	2,459	2,415	2,458	46,600	614.50
2022-08-19	2,394	2,412	2,368	2,406	35,400	601.50
2022-08-18	2,384	2,386	2,351	2,377	30,200	594.25
2022-08-17	2,392	2,418	2,392	2,392	40,600	598
2022-08-16	2,367	2,381	2,335	2,373	34,600	593.25
2022-08-15	2,363	2,363	2,336	2,359	39,200	589.75
2022-08-12	2,365	2,398	2,359	2,360	47,800	590
2022-08-10	2,306	2,364	2,306	2,350	71,400	587.50
2022-08-09	2,362	2,370	2,307	2,307	91,500	576.75
2022-08-08	2,450	2,459	2,309	2,355	175,100	588.75
2022-08-05	2,525	2,579	2,525	2,571	35,200	642.75
2022-08-04	2,526	2,542	2,515	2,542	41,500	635.50
2022-08-03	2,555	2,555	2,512	2,522	50,700	630.50
2022-08-02	2,586	2,586	2,534	2,555	36,300	638.75
2022-08-01	2,601	2,619	2,589	2,612	24,400	653
2022-07-29	2,626	2,631	2,585	2,595	20,800	648.75
2022-07-28	2,619	2,637	2,596	2,624	55,400	656
2022-07-27	2,614	2,620	2,585	2,596	16,700	649
2022-07-26	2,614	2,632	2,602	2,619	16,800	654.75
2022-07-25	2,609	2,618	2,588	2,602	28,500	650.50
2022-07-22	2,561	2,593	2,560	2,583	42,800	645.75
2022-07-21	2,522	2,559	2,516	2,535	46,000	633.75
2022-07-20	2,493	2,532	2,457	2,524	69,500	631
2022-07-19	2,451	2,458	2,411	2,456	32,000	614
2022-07-15	2,457	2,478	2,446	2,452	14,600	613
2022-07-14	2,458	2,464	2,448	2,454	14,900	613.50
2022-07-13	2,454	2,469	2,453	2,463	13,900	615.75
2022-07-12	2,475	2,481	2,448	2,456	23,100	614
2022-07-11	2,479	2,494	2,463	2,484	31,000	621
2022-07-08	2,456	2,476	2,435	2,443	39,700	610.75
2022-07-07	2,463	2,480	2,450	2,458	26,600	614.50
2022-07-06	2,509	2,509	2,447	2,460	35,800	615
2022-07-05	2,495	2,520	2,488	2,505	35,900	626.25
2022-07-04	2,511	2,518	2,461	2,479	40,000	619.75
2022-07-01	2,504	2,522	2,486	2,501	102,400	625.25
2022-06-30	2,467	2,495	2,463	2,485	47,200	621.25
2022-06-29	2,501	2,527	2,471	2,478	73,600	619.50
2022-06-28	2,443	2,510	2,441	2,494	72,500	623.50
2022-06-27	2,504	2,532	2,446	2,465	32,600	616.25
2022-06-24	2,441	2,496	2,425	2,485	81,000	621.25
2022-06-23	2,428	2,465	2,428	2,441	45,200	610.25
2022-06-22	2,444	2,450	2,420	2,422	54,300	605.50
2022-06-21	2,384	2,430	2,384	2,409	50,300	602.25
2022-06-20	2,366	2,381	2,341	2,356	58,900	589
2022-06-17	2,342	2,389	2,319	2,374	88,300	593.50
2022-06-16	2,390	2,413	2,362	2,362	34,800	590.50
2022-06-15	2,386	2,412	2,381	2,384	50,600	596
2022-06-14	2,365	2,406	2,365	2,391	76,500	597.75
2022-06-13	2,388	2,407	2,357	2,364	50,400	591
2022-06-10	2,401	2,425	2,393	2,400	46,100	600
2022-06-09	2,407	2,431	2,397	2,412	38,900	603
2022-06-08	2,398	2,423	2,386	2,414	44,000	603.50
2022-06-07	2,403	2,447	2,402	2,419	43,200	604.75
2022-06-06	2,393	2,398	2,375	2,391	52,500	597.75
2022-06-03	2,414	2,414	2,377	2,404	73,800	601
2022-06-02	2,445	2,451	2,390	2,401	72,500	600.25
2022-06-01	2,352	2,418	2,345	2,408	100,200	602
2022-05-31	2,376	2,381	2,325	2,355	184,400	588.75
2022-05-30	2,366	2,396	2,341	2,371	116,100	592.75
2022-05-27	2,395	2,407	2,354	2,366	107,400	591.50
2022-05-26	2,401	2,430	2,391	2,395	62,800	598.75
2022-05-25	2,420	2,420	2,381	2,400	64,500	600
2022-05-24	2,450	2,461	2,384	2,412	146,600	603
2022-05-23	2,512	2,547	2,496	2,500	101,600	625
2022-05-20	2,512	2,547	2,495	2,528	128,500	632
2022-05-19	2,447	2,529	2,419	2,521	131,400	630.25
2022-05-18	2,465	2,511	2,446	2,494	145,400	623.50
2022-05-17	2,581	2,581	2,448	2,450	154,700	612.50
2022-05-16	2,782	2,782	2,526	2,531	170,300	632.75
2022-05-13	2,790	2,807	2,772	2,782	87,300	695.50
2022-05-12	2,794	2,818	2,770	2,790	76,900	697.50
2022-05-11	2,844	2,861	2,808	2,808	74,900	702
2022-05-10	2,807	2,878	2,807	2,857	100,900	714.25
2022-05-09	2,826	2,859	2,814	2,826	59,900	706.50
2022-05-06	2,800	2,850	2,799	2,845	69,600	711.25
2022-05-02	2,837	2,892	2,803	2,828	72,200	707
2022-04-28	2,732	2,850	2,732	2,846	122,700	711.50
2022-04-27	2,748	2,763	2,713	2,729	120,300	682.25
2022-04-26	2,750	2,804	2,746	2,791	75,500	697.75
2022-04-25	2,768	2,801	2,740	2,750	132,700	687.50
2022-04-22	2,860	2,878	2,807	2,818	119,200	704.50
2022-04-21	2,920	2,949	2,906	2,910	169,300	727.50
2022-04-20	2,895	2,941	2,895	2,919	208,200	729.75
2022-04-19	2,905	2,916	2,851	2,876	150,800	719
2022-04-18	2,909	2,972	2,898	2,903	205,600	725.75
2022-04-15	2,866	2,926	2,863	2,921	136,300	730.25
2022-04-14	2,824	2,888	2,815	2,881	114,000	720.25
2022-04-13	2,845	2,845	2,758	2,822	207,700	705.50
2022-04-12	2,854	2,909	2,818	2,852	220,100	713
2022-04-11	2,813	2,882	2,811	2,835	176,700	708.75
2022-04-08	2,771	2,814	2,760	2,805	162,000	701.25
2022-04-07	2,746	2,784	2,726	2,771	120,700	692.75
2022-04-06	2,725	2,775	2,717	2,762	126,300	690.50
2022-04-05	2,690	2,742	2,690	2,725	136,100	681.25
2022-04-04	2,595	2,686	2,595	2,678	111,600	669.50
2022-04-01	2,504	2,603	2,498	2,595	96,000	648.75
2022-03-31	2,506	2,515	2,485	2,495	58,600	623.75
2022-03-30	2,540	2,540	2,468	2,507	100,100	626.75
2022-03-29	2,585	2,595	2,547	2,580	72,700	645
2022-03-28	2,626	2,627	2,588	2,597	61,100	649.25
2022-03-25	2,633	2,666	2,624	2,625	139,900	656.25
2022-03-24	2,600	2,633	2,582	2,630	58,100	657.50
2022-03-23	2,591	2,636	2,573	2,629	62,000	657.25
2022-03-22	2,582	2,602	2,570	2,581	80,600	645.25
2022-03-18	2,534	2,554	2,525	2,553	109,300	638.25
2022-03-17	2,565	2,574	2,536	2,540	82,900	635
2022-03-16	2,538	2,560	2,519	2,548	58,200	637
2022-03-15	2,553	2,590	2,536	2,544	117,600	636
2022-03-14	2,555	2,555	2,519	2,538	83,100	634.50
2022-03-11	2,534	2,572	2,521	2,543	62,500	635.75
2022-03-10	2,502	2,559	2,502	2,540	56,300	635
2022-03-09	2,463	2,514	2,463	2,499	54,400	624.75
2022-03-08	2,523	2,533	2,450	2,463	70,100	615.75
2022-03-07	2,544	2,564	2,524	2,557	41,300	639.25
2022-03-04	2,549	2,570	2,537	2,563	47,300	640.75
2022-03-03	2,537	2,586	2,537	2,556	33,900	639
2022-03-02	2,547	2,552	2,499	2,526	76,800	631.50
2022-03-01	2,582	2,604	2,567	2,570	35,900	642.50
2022-02-28	2,540	2,590	2,540	2,582	49,400	645.50
2022-02-25	2,525	2,556	2,505	2,540	60,600	635
2022-02-24	2,589	2,589	2,505	2,525	93,200	631.25
2022-02-22	2,623	2,654	2,590	2,603	61,700	650.75
2022-02-21	2,640	2,678	2,629	2,673	42,600	668.25
2022-02-18	2,643	2,682	2,634	2,675	48,900	668.75
2022-02-17	2,673	2,686	2,641	2,670	54,300	667.50
2022-02-16	2,691	2,731	2,646	2,693	109,100	673.25
2022-02-15	2,607	2,685	2,594	2,667	121,500	666.75
2022-02-14	2,600	2,613	2,580	2,607	88,000	651.75
2022-02-10	2,600	2,627	2,556	2,623	149,200	655.75
2022-02-09	2,580	2,622	2,541	2,590	323,200	647.50
2022-02-08	2,436	2,445	2,417	2,437	28,800	609.25
2022-02-07	2,400	2,434	2,392	2,429	34,200	607.25
2022-02-04	2,424	2,428	2,406	2,412	18,600	603
2022-02-03	2,400	2,431	2,397	2,417	16,000	604.25
2022-02-02	2,424	2,428	2,401	2,414	20,100	603.50
2022-02-01	2,403	2,425	2,399	2,409	15,600	602.25
2022-01-31	2,419	2,432	2,398	2,416	19,900	604
2022-01-28	2,395	2,416	2,392	2,400	25,400	600
2022-01-27	2,418	2,425	2,350	2,372	34,900	593
2022-01-26	2,427	2,427	2,394	2,403	19,900	600.75
2022-01-25	2,448	2,448	2,388	2,404	23,400	601
2022-01-24	2,410	2,440	2,385	2,422	30,500	605.50
2022-01-21	2,373	2,415	2,359	2,410	30,900	602.50
2022-01-20	2,370	2,400	2,362	2,369	46,200	592.25
2022-01-19	2,373	2,400	2,359	2,359	45,500	589.75
2022-01-18	2,370	2,405	2,360	2,384	39,400	596
2022-01-17	2,348	2,366	2,340	2,360	18,700	590
2022-01-14	2,386	2,386	2,324	2,338	36,200	584.50
2022-01-13	2,390	2,412	2,379	2,379	18,400	594.75
2022-01-12	2,390	2,423	2,372	2,387	71,200	596.75
2022-01-11	2,394	2,395	2,343	2,389	38,400	597.25
2022-01-07	2,400	2,418	2,377	2,394	24,300	598.50
2022-01-06	2,402	2,419	2,393	2,393	30,600	598.25
2022-01-05	2,423	2,459	2,408	2,419	33,100	604.75
2022-01-04	2,423	2,456	2,401	2,412	29,800	603

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