[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 
2017-11-172687.002731.002677.002701.00279200754950200
2017-11-162674.002686.002616.002677.00182200484725500
2017-11-152653.002696.002620.002686.004568001222468900
2017-11-142623.002678.002585.002671.00341400898489500
2017-11-132497.002637.002479.002624.00323300835014400
2017-11-102510.002550.002484.002509.00139200350476700
2017-11-092588.002607.002520.002555.00207900535205700
2017-11-082544.002588.002543.002582.00215700553336000
2017-11-072500.002590.002500.002555.00324800830988400
2017-11-062500.002517.002456.002464.00283900704296900
2017-11-022500.002548.002483.002521.00235500593484800
2017-11-012465.002503.002446.002499.004907001218700900
2017-10-312408.002471.002398.002464.004754001160946300
2017-10-302400.002430.002351.002408.007720001856642700
2017-10-272327.002404.002274.002396.009179002172362700
2017-10-262273.002336.002265.002332.007744001786977100
2017-10-252206.002275.002197.002273.006332001419257900
2017-10-242200.002209.002189.002204.00264700582435400
2017-10-232195.002212.002185.002200.005385001182890100
2017-10-202196.002196.002170.002182.00102600224174300
2017-10-192234.002234.002190.002195.00176900389509800
2017-10-182222.002232.002195.002231.004715001044467200
2017-10-172238.002239.002201.002222.00331800736115100
2017-10-162210.002247.002188.002231.006878001532218000
2017-10-132150.002248.002145.002237.004670001033055000
2017-10-122138.002150.002128.002149.00118600254069900
2017-10-112125.002138.002110.002125.00178300379195900
2017-10-102079.002136.002067.002132.00287500608651700
2017-10-062085.002104.002062.002100.00346700722036700
2017-10-052085.002101.002058.002060.00207900430742800
2017-10-042148.002148.002086.002090.00124000261212700
2017-10-032173.002173.002128.002145.00149400320350900
2017-10-022200.002212.002155.002164.00403600881896200
2017-09-292246.002260.002166.002193.007284001617514100
2017-09-282151.002260.002144.002258.008495001881985600
2017-09-272191.002191.002135.002147.00246200530939300
2017-09-262194.002214.002169.002191.005895001292908500
2017-09-252200.002210.002159.002182.004664001020060900
2017-09-222180.002208.002173.002196.006017001316399600
2017-09-212116.002175.002115.002171.005413001161226200
2017-09-202122.002129.002095.002108.00171500361232300
2017-09-192154.002185.002091.002113.007143001524771700
2017-09-152106.002163.002073.002149.007884001680722500
2017-09-142122.002135.002089.002106.00165900349320700
2017-09-132129.002133.002096.002102.00200900424050200
2017-09-122248.002272.002112.002123.0010541002324407100
2017-09-112215.002254.002132.002238.0011349002505431900
2017-09-082216.002245.002194.002215.0011905002643075600
2017-09-072160.002230.002142.002216.008924001963375700
2017-09-062090.002153.002070.002153.004911001040422300
2017-09-052055.002097.002039.002096.006493001349455300
2017-09-042071.002073.002025.002055.00316500649085300
2017-09-012050.002078.002040.002071.00179100368088500
2017-08-312030.002055.002018.002039.00227000461317600
2017-08-302023.002031.002001.002020.00283200571758200
2017-08-291955.002014.001950.002014.00347500690687000
2017-08-281930.001971.001930.001966.00181100355072200
2017-08-251945.001947.001920.001924.0059300114749900
2017-08-241944.001948.001922.001945.0064400124993100
2017-08-231937.001950.001935.001940.0098600191647600
2017-08-221921.001935.001921.001934.0085100164243500
2017-08-211910.001929.001901.001911.0094300180301800
2017-08-181917.001919.001895.001900.0070100133585300
2017-08-171929.001958.001928.001934.0056900110302300
2017-08-161941.001955.001916.001936.00162300315240200
2017-08-151882.001955.001881.001940.00302900581931300
2017-08-141881.001885.001838.001879.00164800307951800
2017-08-101854.001905.001846.001891.00293700553503600
2017-08-091843.001867.001771.001867.00244800445711300
2017-08-081872.001878.001845.001858.0081100151237000
2017-08-071870.001874.001843.001866.00139200258939200
2017-08-041859.001893.001859.001863.00277200519325900
2017-08-031833.001857.001823.001857.0090800167451600
2017-08-021821.001835.001807.001833.0061600112356300
2017-08-011801.001820.001796.001820.0065300118149800
2017-07-311801.001811.001793.001800.0079700143679000
2017-07-281839.001840.001800.001805.00140100254047700
2017-07-271859.001884.001841.001844.00202000375494400
2017-07-261855.001867.001841.001858.00197100366046500
2017-07-251827.001846.001824.001844.00337100619539600
2017-07-241805.001832.001805.001827.00208200378983200
2017-07-211812.001814.001788.001805.00117300211657700
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

   ※ 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。 

Twitter