[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 
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
2016-04-18259.00264.00253.00263.001470000382958000
2016-04-15258.00261.00255.00259.00910000234896000
2016-04-14258.00262.00256.00257.001471000379422000
2016-04-13252.00257.00249.00253.001289000325637000
2016-04-12244.00248.00242.00247.00935000229690000
2016-04-11249.00250.00240.00245.00810000197439000
2016-04-08237.00254.00236.00250.001135000279062000
2016-04-07242.00248.00241.00243.00699000170544000
2016-04-06235.00243.00235.00241.00974000233217000
2016-04-05246.00248.00237.00238.001224000295152000
2016-04-04250.00254.00244.00249.001136000283277000
2016-04-01267.00267.00252.00253.001227000315204000
2016-03-31273.00276.00266.00266.00796000214200000
2016-03-30274.00276.00270.00272.001132000308784000
2016-03-29266.00274.00263.00273.00858000231880000
2016-03-28269.00271.00265.00270.00908000243225000
2016-03-25273.00274.00265.00266.001149000308903000
2016-03-24275.00278.00273.00273.00984000270889000
2016-03-23279.00282.00276.00278.001273000355073000
2016-03-22277.00284.00272.00281.002069000576113000
2016-03-18286.00288.00275.00275.0043880001228907000
2016-03-17270.00278.00269.00275.001087000297976000
2016-03-16264.00269.00263.00267.00812000216394000
2016-03-15267.00270.00264.00268.00782000208942000
2016-03-14266.00269.00261.00267.001342000356589000
2016-03-11252.00261.00252.00261.00886000227057000
2016-03-10248.00255.00247.00255.00439000111028000
2016-03-09250.00250.00244.00247.00449000110971000
2016-03-08253.00255.00243.00252.00723000180913000
2016-03-07256.00256.00251.00255.00628000159172000
2016-03-04251.00257.00249.00255.00724000183499000
2016-03-03256.00256.00247.00252.001036000260277000
2016-03-02254.00259.00249.00258.001302000331761000
2016-03-01240.00253.00237.00249.001199000295867000
2016-02-29249.00252.00240.00240.00926000227946000
2016-02-26249.00252.00244.00246.001110000275098000
2016-02-25235.00245.00235.00242.001137000273736000
2016-02-24230.00237.00227.00233.00714000166147000
2016-02-23246.00246.00233.00235.00901000214216000
2016-02-22239.00246.00239.00243.00654000158686000
2016-02-19245.00249.00234.00239.001141000272752000
2016-02-18249.00251.00243.00247.001609000397073000
2016-02-17245.00249.00238.00242.00934000227589000
2016-02-16252.00256.00242.00242.001291000321899000
2016-02-15249.00255.00246.00252.001356000339604000
2016-02-12250.00258.00226.00237.003111000757238000
2016-02-10290.00293.00266.00271.001575000438386000
2016-02-09288.00288.00276.00284.001137000321022000
2016-02-08289.00300.00284.00297.001078000316113000
2016-02-05296.00297.00284.00289.001331000387075000
2016-02-04312.00313.00302.00304.00940000288941000
2016-02-03320.00322.00314.00316.00988000313910000
2016-02-02321.00328.00318.00328.001117000362917000
2016-02-01315.00324.00312.00323.001019000325794000
2016-01-29304.00311.00298.00310.001339000409525000
2016-01-28292.00302.00289.00299.00738000218263000
2016-01-27292.00295.00286.00295.00630000183225000
2016-01-26290.00292.00285.00285.00392000112874000
2016-01-25295.00297.00289.00292.00546000159872000
2016-01-22289.00295.00282.00290.001126000324251000
2016-01-21281.00291.00280.00281.001892000539989000
2016-01-20295.00295.00280.00281.001017000289398000
2016-01-19294.00298.00291.00293.00510000149893000
2016-01-18294.00298.00291.00294.00890000262253000
2016-01-15304.00310.00301.00303.001272000387148000
2016-01-14296.00300.00289.00298.00807000237785000
2016-01-13288.00306.00288.00306.00831000249650000
2016-01-12298.00298.00287.00287.00914000265740000
2016-01-08300.00307.00298.00299.00824000248590000
2016-01-07303.00310.00300.00304.00816000248907000
2016-01-06308.00311.00298.00303.00816000247139000
2016-01-05309.00313.00304.00310.00971000299931000
2016-01-04316.00322.00310.00314.00941000296387000
2015-12-30314.00319.00307.00319.00887000277650000
2015-12-29312.00312.00300.00310.001469000448760000
2015-12-28308.00314.00305.00314.00520000160873000
2015-12-25308.00313.00306.00308.00456000140718000
2015-12-24321.00322.00305.00306.00726000226545000
2015-12-22320.00324.00316.00318.00625000200060000
2015-12-21320.00322.00317.00321.00607000194263000
2015-12-18327.00329.00320.00321.001331000431719000
2015-12-17329.00333.00325.00327.001352000443857000
2015-12-16319.00326.00318.00325.00909000293906000
2015-12-15328.00329.00313.00314.001092000348929000
2015-12-14319.00330.00319.00330.001134000369133000
2015-12-11322.00331.00322.00327.00917000299108000
2015-12-10323.00330.00321.00323.00725000235207000
2015-12-09335.00338.00325.00326.001315000432021000
2015-12-08339.00340.00335.00339.00843000284665000
2015-12-07343.00343.00337.00339.001227000416362000
2015-12-04341.00346.00335.00336.001599000542795000
2015-12-03335.00348.00335.00345.002340000801819000

   ※ 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