[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 
2017-07-201820.001825.001802.001812.0078800142818100
2017-07-191804.001820.001798.001811.00210800380850000
2017-07-181801.001823.001795.001807.00229500414279000
2017-07-141821.001838.001790.001800.00277900501854400
2017-07-131780.001822.001776.001817.00539500973795200
2017-07-121757.001779.001751.001775.00136200240149200
2017-07-111755.001768.001731.001762.00120400210952500
2017-07-101773.001775.001750.001755.0085900151263400
2017-07-071814.001825.001764.001769.00280700505349500
2017-07-061778.001821.001775.001820.00379400686579500
2017-07-051750.001781.001742.001780.00130400229524800
2017-07-041774.001776.001751.001758.00141300248716300
2017-07-031775.001785.001763.001764.00117900208737800
2017-06-301795.001796.001768.001775.00187100332259700
2017-06-291815.001832.001792.001800.00227500410392200
2017-06-281797.001825.001772.001805.00439500793330100
2017-06-271801.001820.001784.001790.00191800344549100
2017-06-261797.001818.001794.001803.00200000360485500
2017-06-231819.001823.001790.001800.00202800366078500
2017-06-221828.001868.001816.001819.00279600513462400
2017-06-211839.001864.001827.001828.00135700249412500
2017-06-201851.001857.001824.001827.00197600362365500
2017-06-191829.001846.001821.001839.00148500272627800
2017-06-161842.001860.001812.001819.00375900687708500
2017-06-151851.001851.001815.001839.00202300371330500
2017-06-141855.001878.001852.001854.00202400376639500
2017-06-131914.001915.001855.001857.00282300529983000
2017-06-121945.001945.001911.001930.00187200360707700
2017-06-092003.002010.001936.001936.00273900538554800
2017-06-082090.002105.002001.002003.00253800518104300
2017-06-072114.002128.002075.002114.004760001003157600
2017-06-062137.002158.002111.002114.00296100631875100
2017-06-052071.002138.002059.002136.009348001962592200
2017-06-022017.002079.002015.002070.007431001529016500
2017-06-012022.002031.001985.001998.005046001013271400
2017-05-311995.002036.001977.002007.005166001035672200
2017-05-302020.002020.001978.002006.00233300466168800
2017-05-292040.002066.001998.002011.00342900695926600
2017-05-262072.002138.002033.002033.00450000935359400
2017-05-252010.002080.002007.002067.005061001039155300
2017-05-242020.002025.001988.001997.00186700373065800
2017-05-232039.002044.002007.002007.00134700272556200
2017-05-222066.002066.002037.002043.0099500203708100
2017-05-192090.002092.002040.002049.00201100414272100
2017-05-182122.002136.002082.002089.00182000383395600
2017-05-172153.002158.002123.002154.00180000387264100
2017-05-162249.002249.002102.002153.005421001173331800
2017-05-152300.002346.002294.002342.00308100718042700
2017-05-122288.002309.002261.002304.00230700529015700
2017-05-112230.002309.002225.002296.00378400862741400
2017-05-102175.002232.002174.002225.00372400823584200
2017-05-092140.002173.002135.002173.00187800406120500
2017-05-082090.002141.002089.002133.00191900408166300
2017-05-022063.002120.002063.002076.00161500337142000
2017-05-012050.002067.002039.002058.00121900250713500
2017-04-282020.002052.002020.002050.0076900157147500
2017-04-272010.002021.002006.002021.0091900185297000
2017-04-261993.002023.001993.002010.0081300163234200
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

   ※ 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