[1885 東証1部] 東亜建設工業 日足 時系列データ

[1885 東証1部] 東亜建設工業 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-251984.001990.001981.001990.0078000154934800
2017-04-241968.001989.001942.001980.00128100252772500
2017-04-211923.001939.001920.001939.00109400211540000
2017-04-201940.001945.001916.001937.00112000216746300
2017-04-191941.001953.001932.001946.0061500119498000
2017-04-181948.001958.001931.001949.0069400134913700
2017-04-171929.001942.001920.001942.00110800214342400
2017-04-141960.001964.001922.001929.00109900212591300
2017-04-131991.001991.001946.001976.00165600326290600
2017-04-122008.002018.001989.002003.00135500271084100
2017-04-111995.002012.001987.002011.00110200220590100
2017-04-101990.002002.001975.002000.00143100284713100
2017-04-071965.001998.001961.001978.00137700272277500
2017-04-061977.001978.001940.001967.00146400287133700
2017-04-051965.001989.001960.001981.00205000405025300
2017-04-041981.001981.001923.001967.00236900461891000
2017-04-032019.002019.001978.001980.0092100183288800
2017-03-312045.002063.002019.002019.0080400163729300
2017-03-302101.002121.002043.002045.00114700236769900
2017-03-292100.002106.002054.002090.00309900647417500
2017-03-282025.002148.002023.002100.00314900663066300
2017-03-272045.002051.002030.002049.00134800275806500
2017-03-242048.002053.002028.002047.00142700291806800
2017-03-232038.002053.002023.002048.00165900339081300
2017-03-222038.002046.002026.002035.00136500277830600
2017-03-212061.002061.002041.002044.00148000303003700
2017-03-172074.002087.002057.002074.00213000441442200
2017-03-162072.002090.002067.002079.00127800265303200
2017-03-152073.002077.002053.002073.00162300336102500
2017-03-142048.002069.002047.002068.00170600351224000
2017-03-132038.002054.002037.002050.00122300250117800
2017-03-102033.002048.002029.002038.00180700368297300
2017-03-092040.002041.002019.002033.00110500224145800
2017-03-082035.002042.002023.002040.00230500469078000
2017-03-072003.002029.002003.002025.00112600227742200
2017-03-062002.002027.001995.002003.00120000240487600
2017-03-032004.002007.001995.002003.0050500100942500
2017-03-021990.002008.001988.002006.00190600381564500
2017-03-011977.001978.001961.001975.0086000169505900
2017-02-281978.002014.001970.001988.00129200258164400
2017-02-271990.001990.001946.001971.0078700154703300
2017-02-241988.002015.001975.002000.00138700277882500
2017-02-232000.002000.001964.001987.0095100188607900
2017-02-221976.001991.001952.001991.00156400309657000
2017-02-211951.001969.001942.001967.00103700203308800
2017-02-201950.001956.001922.001954.00179800349847100
2017-02-172015.002015.001927.001950.00200700392446600
2017-02-162016.002035.001997.002031.00217300440522400
2017-02-151957.002017.001957.002016.00255100509686800
2017-02-141853.001959.001853.001953.00279700539377300
2017-02-131840.001860.001767.001841.00175100321340600
2017-02-101847.001868.001832.001838.00138000255362500
2017-02-091812.001844.001803.001833.0096600176429100
2017-02-081806.001817.001802.001812.00121200219293800
2017-02-071789.001833.001789.001806.00133000240693000
2017-02-061808.001810.001788.001795.0083700150218800
2017-02-031791.001806.001787.001797.0092400165721600
2017-02-021806.001817.001788.001794.00162600292632600
2017-02-011789.001817.001781.001815.00125600226596000
2017-01-311800.001808.001787.001791.0068700123326000
2017-01-301807.001812.001801.001806.0079200142983700
2017-01-271822.001826.001802.001809.0071500129538000
2017-01-261820.001822.001798.001813.0066300119982300
2017-01-251823.001837.001780.001789.0082000147113100
2017-01-241800.001811.001778.001794.00213300382692400
2017-01-231829.001850.001801.001809.00149300270401800
2017-01-201869.001873.001827.001838.00112700207398600
2017-01-191875.001893.001856.001870.0074800140161100
2017-01-181855.001870.001842.001868.0092500171589600
2017-01-171900.001907.001870.001876.0099600187897700
2017-01-161943.001945.001895.001900.00142000271072400
2017-01-131950.001960.001941.001951.0091500178361700
2017-01-121999.002000.001951.001953.00183900361850400
2017-01-112003.002033.001991.002013.00237500478745800
2017-01-102020.002039.002003.002015.00129300260492500
2017-01-062030.002030.002009.002024.00240600485433900
2017-01-052050.002056.002015.002027.00200500406451800
2017-01-041998.002007.001996.002004.00224600449428700
2016-12-301989.001998.001964.001997.00133200264887000
2016-12-292000.002006.001985.001994.00130400260400000
2016-12-282010.002027.002002.002008.0054600109934300
2016-12-272030.002039.002000.002019.00121500244683500
2016-12-262018.002024.002005.002018.00164500331527200
2016-12-221990.002015.001988.002014.00165200331581600
2016-12-211982.002011.001978.001994.00240900479777800
2016-12-201958.001989.001958.001980.00155700307674800
2016-12-191960.001960.001946.001955.00181800355078000
2016-12-161950.001968.001944.001950.00160200312264600
2016-12-151967.001972.001932.001946.0091500178001300
2016-12-141965.001994.001953.001967.00155900306603200
2016-12-131949.001978.001930.001961.00151700296855300
2016-12-121988.001991.001925.001944.00128300249784700
2016-12-091980.002006.001970.001976.00244900485686100
2016-12-081928.001991.001928.001984.00307500605882900
2016-12-071890.001923.001890.001920.00158600303291400
2016-12-061877.001892.001873.001887.0098300185125700
2016-12-051875.001884.001835.001871.00213100396787100
2016-12-021896.001906.001875.001886.00141100266223900
2016-12-011924.001943.001888.001896.00153000292229500
2016-11-301886.001917.001881.001906.00179500341557600
2016-11-291880.001893.001875.001879.00106200199554400
2016-11-281885.001901.001875.001884.0084200158476700
2016-11-251900.001910.001875.001882.00122800232191200
2016-11-241923.001929.001868.001894.00167700317436100
2016-11-221971.001978.001902.001918.00182000350027600
2016-11-211987.001987.001954.001960.00130400256025700
2016-11-181975.002006.001959.001961.00188000370868200
2016-11-171991.002020.001950.001950.00170100336050400
2016-11-162070.002072.001978.001994.00215400430199200
2016-11-152053.002081.001986.002071.00306500625823000
2016-11-142250.002285.002050.002052.00398200849930100
2016-11-112359.002386.002321.002325.00244600577290400
2016-11-102338.002400.002296.002343.00159900375373300
2016-11-092293.002309.002171.002194.00316800713897500
2016-11-082253.002305.002250.002303.00180900413265800
2016-11-072235.002256.002227.002249.0091300204612600
2016-11-042207.002241.002189.002234.00172900383726200
2016-11-022240.002250.002190.002232.00292900653910700
2016-11-012210.002248.002185.002240.00233900521401000
2016-10-312138.002212.002132.002211.00318200694678800
2016-10-282138.002179.002128.002174.00282000610619400
2016-10-272113.002146.002109.002133.00162300345819800
2016-10-262061.002122.002061.002116.00210500441575600
2016-10-252066.002076.002060.002068.00161200332957900
2016-10-242061.002069.002038.002065.00131800270682800
2016-10-212022.002061.002020.002059.00176700361464600
2016-10-202008.002028.002006.002018.00146900295931800
2016-10-191971.002004.001950.001999.00208100412957300
2016-10-181911.001933.001908.001933.00142900274591800
2016-10-171910.001915.001903.001909.0058400111463300
2016-10-141886.001896.001870.001895.0056800107251700
2016-10-131905.001908.001879.001882.0057000107800100
2016-10-121890.001912.001890.001905.0091600174626700
2016-10-111896.001912.001887.001903.0077500147257200
2016-10-071911.001913.001902.001912.0072500138295100
2016-10-061909.001917.001897.001911.00130100248159400
2016-10-051875.001904.001871.001901.00158000299171200
2016-10-041867.001875.001851.001875.00112600210392700
2016-10-031866.001868.001848.001861.0090800168833400
2016-09-301881.001917.001865.001866.0068100128005600
2016-09-291901.001930.001880.001921.0062500119649800
2016-09-281940.001959.001901.001926.00105500203776200
2016-09-27191.00193.00185.00192.001053000199566000
2016-09-26182.00192.00182.00189.001328000249382000
2016-09-23176.00185.00176.00185.001469000267282000
2016-09-21177.00180.00176.00179.00948000168860000
2016-09-20178.00179.00174.00177.0054300096064000
2016-09-16176.00179.00176.00178.00673000119867000
2016-09-15180.00180.00175.00175.00869000153214000
2016-09-14192.00193.00180.00180.001469000273376000
2016-09-13194.00196.00193.00194.00773000149853000
2016-09-12194.00195.00192.00194.00664000128309000
2016-09-09197.00197.00195.00195.0031500061813000
2016-09-08195.00198.00195.00197.00667000131287000
2016-09-07190.00196.00189.00194.00789000153203000
2016-09-06193.00194.00188.00190.00861000163896000
2016-09-05188.00194.00188.00192.00876000167020000
2016-09-02189.00190.00187.00188.0037900071436000
2016-09-01187.00190.00186.00189.00596000112147000
2016-08-31186.00188.00185.00187.0052100097369000
2016-08-30184.00186.00181.00186.00841000154964000
2016-08-29185.00185.00183.00184.0038400070584000
2016-08-26185.00185.00182.00182.0033900062155000
2016-08-25184.00186.00183.00184.0028600052753000
2016-08-24184.00185.00183.00184.0034900064248000
2016-08-23185.00186.00183.00183.0046000084912000
2016-08-22182.00185.00182.00185.00769000141429000
2016-08-19182.00183.00181.00181.00636000115530000
2016-08-18183.00184.00182.00183.0051600094397000
2016-08-17184.00185.00183.00184.0044300081507000
2016-08-16187.00187.00185.00185.0045900085536000
2016-08-15187.00189.00185.00187.0045900085676000
2016-08-12186.00187.00185.00186.0029300054522000
2016-08-10183.00186.00182.00185.0051100094013000
2016-08-09185.00186.00184.00185.00690000127491000
2016-08-08189.00194.00184.00186.001168000218601000
2016-08-05191.00196.00187.00188.002324000444917000
2016-08-04176.00189.00176.00189.001309000239317000
2016-08-03179.00181.00176.00176.00976000173635000
2016-08-02180.00181.00179.00180.00958000172465000
2016-08-01177.00181.00176.00180.001103000197087000
2016-07-29173.00180.00172.00178.002216000390853000
2016-07-28171.00175.00171.00174.001341000232050000
2016-07-27170.00172.00169.00171.001168000199370000
2016-07-26169.00170.00168.00169.00668000113134000
2016-07-25170.00171.00169.00169.0044500075552000
2016-07-22168.00171.00167.00170.00691000116597000
2016-07-21170.00172.00169.00169.001024000174258000
2016-07-20170.00170.00164.00170.00859000143820000
2016-07-19171.00172.00169.00170.001755000298791000
2016-07-15168.00171.00167.00170.001060000179279000
2016-07-14168.00170.00167.00169.00983000165975000
2016-07-13169.00171.00167.00169.001150000194483000
2016-07-12168.00170.00167.00168.001352000227468000
2016-07-11154.00168.00153.00164.002212000355122000
2016-07-08158.00159.00152.00153.00826000127835000
2016-07-07159.00161.00156.00158.00952000151415000
2016-07-06160.00160.00156.00159.00911000144112000
2016-07-05161.00161.00158.00160.0041000065395000
2016-07-04165.00166.00161.00161.00951000154951000
2016-07-01167.00168.00164.00165.001148000190372000
2016-06-30161.00164.00158.00162.001484000240081000
2016-06-29153.00163.00151.00161.002043000321767000
2016-06-28148.00150.00145.00148.00794000117416000
2016-06-27152.00157.00150.00151.001221000185708000
2016-06-24160.00160.00146.00154.003037000465314000
2016-06-23157.00158.00156.00158.0045100070736000
2016-06-22160.00160.00157.00157.0034000053545000
2016-06-21158.00161.00157.00158.001157000183765000
2016-06-20161.00161.00157.00157.001660000263099000
2016-06-17149.00162.00148.00162.001923000290505000
2016-06-16151.00153.00148.00148.002004000300128000
2016-06-15150.00155.00150.00154.00976000149343000
2016-06-14158.00158.00151.00152.001926000296568000
2016-06-13163.00164.00158.00161.002207000354816000
2016-06-10168.00169.00167.00168.001007000169141000
2016-06-09168.00169.00168.00168.0053900090858000
2016-06-08168.00170.00168.00169.00934000157734000
2016-06-07169.00170.00168.00168.001382000233463000
2016-06-06168.00171.00166.00170.002104000356424000
2016-06-03169.00172.00168.00170.002252000382155000
2016-06-02167.00168.00167.00167.001306000218273000
2016-06-01168.00170.00167.00169.001687000284767000
2016-05-31168.00170.00166.00169.002175000366833000
2016-05-30165.00171.00163.00169.004696000791236000
2016-05-27163.00165.00163.00164.002207000362696000
2016-05-26159.00164.00159.00163.003649000591536000
2016-05-25160.00161.00159.00159.001037000165703000
2016-05-24160.00162.00159.00159.004446000712597000
2016-05-23156.00162.00156.00160.0062730001002485000
2016-05-20154.00158.00149.00154.00102620001577793000
2016-05-19160.00163.00159.00160.003297000530246000
2016-05-18159.00160.00158.00159.003014000479142000
2016-05-17155.00161.00155.00159.005515000874849000
2016-05-16150.00161.00149.00156.0069550001065777000
2016-05-13171.00172.00160.00160.003098000522360000
2016-05-12171.00173.00170.00171.002682000460027000
2016-05-11170.00174.00169.00172.0068060001165931000
2016-05-10171.00171.00165.00171.0066570001119326000
2016-05-09173.00177.00168.00169.00121830002094791000
2016-05-06222.00225.00209.00217.0076210001657604000
2016-05-02231.00233.00231.00233.001432000332392000
2016-04-28253.00256.00241.00243.001404000348281000
2016-04-27254.00254.00248.00254.001268000318381000
2016-04-26258.00260.00249.00255.00917000232900000
2016-04-25265.00265.00258.00262.00882000229897000
2016-04-22260.00264.00257.00263.001114000290436000
2016-04-21267.00267.00261.00263.00779000204995000
2016-04-20266.00269.00263.00264.001108000293568000
2016-04-19271.00271.00265.00267.001004000269416000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog