1766 東建コーポレーション(株) の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-06-08 | 7,700 | 7,700 | 7,540 | 7,570 | 15,200 | 7,570 |
| 2023-06-07 | 7,700 | 7,730 | 7,620 | 7,650 | 37,900 | 7,650 |
| 2023-06-06 | 7,570 | 7,640 | 7,550 | 7,610 | 15,300 | 7,610 |
| 2023-06-05 | 7,650 | 7,670 | 7,590 | 7,620 | 29,800 | 7,620 |
| 2023-06-02 | 7,420 | 7,540 | 7,400 | 7,540 | 19,000 | 7,540 |
| 2023-06-01 | 7,350 | 7,460 | 7,310 | 7,420 | 35,200 | 7,420 |
| 2023-05-31 | 7,400 | 7,400 | 7,240 | 7,260 | 107,600 | 7,260 |
| 2023-05-30 | 7,460 | 7,500 | 7,370 | 7,450 | 26,800 | 7,450 |
| 2023-05-29 | 7,580 | 7,580 | 7,480 | 7,480 | 24,100 | 7,480 |
| 2023-05-26 | 7,700 | 7,700 | 7,430 | 7,470 | 59,500 | 7,470 |
| 2023-05-25 | 7,630 | 7,680 | 7,570 | 7,640 | 28,100 | 7,640 |
| 2023-05-24 | 7,700 | 7,740 | 7,620 | 7,630 | 22,500 | 7,630 |
| 2023-05-23 | 7,910 | 7,910 | 7,730 | 7,750 | 30,400 | 7,750 |
| 2023-05-22 | 7,830 | 7,900 | 7,830 | 7,890 | 20,900 | 7,890 |
| 2023-05-19 | 7,820 | 7,890 | 7,810 | 7,830 | 26,700 | 7,830 |
| 2023-05-18 | 7,940 | 7,940 | 7,830 | 7,830 | 22,100 | 7,830 |
| 2023-05-17 | 7,920 | 7,950 | 7,880 | 7,930 | 27,100 | 7,930 |
| 2023-05-16 | 7,860 | 7,970 | 7,840 | 7,920 | 72,300 | 7,920 |
| 2023-05-15 | 7,830 | 7,880 | 7,810 | 7,840 | 19,400 | 7,840 |
| 2023-05-12 | 7,640 | 7,830 | 7,630 | 7,820 | 41,300 | 7,820 |
| 2023-05-11 | 7,700 | 7,770 | 7,610 | 7,690 | 95,900 | 7,690 |
| 2023-05-10 | 7,880 | 7,880 | 7,750 | 7,770 | 47,100 | 7,770 |
| 2023-05-09 | 7,910 | 7,930 | 7,820 | 7,880 | 72,800 | 7,880 |
| 2023-05-08 | 7,810 | 7,930 | 7,810 | 7,930 | 81,800 | 7,930 |
| 2023-05-02 | 7,930 | 7,940 | 7,790 | 7,810 | 60,100 | 7,810 |
| 2023-05-01 | 7,930 | 7,950 | 7,810 | 7,880 | 80,400 | 7,880 |
| 2023-04-28 | 7,830 | 7,920 | 7,820 | 7,890 | 114,000 | 7,890 |
| 2023-04-27 | 8,000 | 8,000 | 7,790 | 7,800 | 325,100 | 7,800 |
| 2023-04-26 | 8,150 | 8,190 | 8,080 | 8,190 | 473,600 | 8,190 |
| 2023-04-25 | 8,190 | 8,250 | 8,160 | 8,160 | 177,200 | 8,160 |
| 2023-04-24 | 8,080 | 8,140 | 8,030 | 8,140 | 149,600 | 8,140 |
| 2023-04-21 | 8,050 | 8,090 | 8,000 | 8,030 | 104,500 | 8,030 |
| 2023-04-20 | 7,990 | 8,060 | 7,950 | 8,030 | 194,200 | 8,030 |
| 2023-04-19 | 8,010 | 8,050 | 7,980 | 8,000 | 79,000 | 8,000 |
| 2023-04-18 | 8,060 | 8,080 | 8,010 | 8,040 | 55,100 | 8,040 |
| 2023-04-17 | 7,980 | 8,050 | 7,960 | 8,040 | 82,900 | 8,040 |
| 2023-04-14 | 8,010 | 8,060 | 7,980 | 8,020 | 70,800 | 8,020 |
| 2023-04-13 | 8,020 | 8,040 | 8,000 | 8,000 | 31,000 | 8,000 |
| 2023-04-12 | 8,050 | 8,070 | 8,020 | 8,030 | 38,900 | 8,030 |
| 2023-04-11 | 8,000 | 8,080 | 7,990 | 8,050 | 53,100 | 8,050 |
| 2023-04-10 | 7,910 | 8,000 | 7,910 | 7,960 | 42,100 | 7,960 |
| 2023-04-07 | 7,880 | 7,930 | 7,790 | 7,890 | 154,300 | 7,890 |
| 2023-04-06 | 7,870 | 7,930 | 7,860 | 7,880 | 64,200 | 7,880 |
| 2023-04-05 | 8,000 | 8,070 | 7,920 | 7,980 | 77,400 | 7,980 |
| 2023-04-04 | 8,060 | 8,110 | 8,030 | 8,090 | 48,800 | 8,090 |
| 2023-04-03 | 7,910 | 8,090 | 7,890 | 8,010 | 63,400 | 8,010 |
| 2023-03-31 | 7,920 | 7,980 | 7,900 | 7,940 | 89,100 | 7,940 |
| 2023-03-30 | 7,730 | 7,970 | 7,730 | 7,900 | 62,300 | 7,900 |
| 2023-03-29 | 7,650 | 7,760 | 7,640 | 7,750 | 29,700 | 7,750 |
| 2023-03-28 | 7,630 | 7,670 | 7,570 | 7,570 | 16,500 | 7,570 |
| 2023-03-27 | 7,620 | 7,630 | 7,580 | 7,600 | 19,700 | 7,600 |
| 2023-03-24 | 7,510 | 7,580 | 7,510 | 7,570 | 14,200 | 7,570 |
| 2023-03-23 | 7,430 | 7,540 | 7,410 | 7,530 | 15,800 | 7,530 |
| 2023-03-22 | 7,520 | 7,550 | 7,460 | 7,460 | 22,800 | 7,460 |
| 2023-03-20 | 7,600 | 7,630 | 7,420 | 7,440 | 29,800 | 7,440 |
| 2023-03-17 | 7,690 | 7,700 | 7,630 | 7,680 | 18,100 | 7,680 |
| 2023-03-16 | 7,610 | 7,690 | 7,570 | 7,620 | 20,400 | 7,620 |
| 2023-03-15 | 7,810 | 7,850 | 7,750 | 7,760 | 19,400 | 7,760 |
| 2023-03-14 | 7,700 | 7,750 | 7,540 | 7,640 | 32,800 | 7,640 |
| 2023-03-13 | 7,900 | 7,910 | 7,690 | 7,830 | 31,700 | 7,830 |
| 2023-03-10 | 8,100 | 8,110 | 7,980 | 8,030 | 23,000 | 8,030 |
| 2023-03-09 | 8,000 | 8,120 | 7,970 | 8,110 | 30,600 | 8,110 |
| 2023-03-08 | 7,910 | 8,020 | 7,860 | 7,950 | 18,800 | 7,950 |
| 2023-03-07 | 7,920 | 7,990 | 7,910 | 7,920 | 14,600 | 7,920 |
| 2023-03-06 | 7,900 | 8,000 | 7,880 | 7,910 | 21,000 | 7,910 |
| 2023-03-03 | 7,920 | 7,920 | 7,830 | 7,890 | 15,000 | 7,890 |
| 2023-03-02 | 7,920 | 7,920 | 7,800 | 7,820 | 14,300 | 7,820 |
| 2023-03-01 | 7,770 | 7,890 | 7,770 | 7,850 | 19,400 | 7,850 |
| 2023-02-28 | 7,830 | 7,860 | 7,670 | 7,730 | 27,000 | 7,730 |
| 2023-02-27 | 7,660 | 7,790 | 7,660 | 7,790 | 11,500 | 7,790 |
| 2023-02-24 | 7,590 | 7,710 | 7,570 | 7,710 | 17,000 | 7,710 |
| 2023-02-22 | 7,530 | 7,570 | 7,520 | 7,530 | 8,400 | 7,530 |
| 2023-02-21 | 7,580 | 7,610 | 7,570 | 7,600 | 7,100 | 7,600 |
| 2023-02-20 | 7,600 | 7,620 | 7,540 | 7,600 | 10,600 | 7,600 |
| 2023-02-17 | 7,510 | 7,550 | 7,480 | 7,530 | 8,300 | 7,530 |
| 2023-02-16 | 7,600 | 7,630 | 7,520 | 7,560 | 11,600 | 7,560 |
| 2023-02-15 | 7,630 | 7,630 | 7,510 | 7,520 | 22,300 | 7,520 |
| 2023-02-14 | 7,620 | 7,620 | 7,520 | 7,550 | 12,200 | 7,550 |
| 2023-02-13 | 7,560 | 7,570 | 7,470 | 7,480 | 10,600 | 7,480 |
| 2023-02-10 | 7,500 | 7,580 | 7,480 | 7,550 | 14,300 | 7,550 |
| 2023-02-09 | 7,490 | 7,540 | 7,490 | 7,500 | 5,700 | 7,500 |
| 2023-02-08 | 7,500 | 7,540 | 7,470 | 7,510 | 6,600 | 7,510 |
| 2023-02-07 | 7,630 | 7,630 | 7,490 | 7,490 | 16,600 | 7,490 |
| 2023-02-06 | 7,510 | 7,610 | 7,510 | 7,600 | 13,600 | 7,600 |
| 2023-02-03 | 7,650 | 7,650 | 7,490 | 7,510 | 23,200 | 7,510 |
| 2023-02-02 | 7,690 | 7,750 | 7,670 | 7,680 | 14,200 | 7,680 |
| 2023-02-01 | 7,890 | 7,890 | 7,650 | 7,650 | 19,400 | 7,650 |
| 2023-01-31 | 7,910 | 7,950 | 7,820 | 7,830 | 25,800 | 7,830 |
| 2023-01-30 | 7,800 | 7,900 | 7,790 | 7,900 | 94,600 | 7,900 |
| 2023-01-27 | 7,910 | 7,910 | 7,810 | 7,850 | 23,500 | 7,850 |
| 2023-01-26 | 7,840 | 7,880 | 7,810 | 7,860 | 12,500 | 7,860 |
| 2023-01-25 | 7,900 | 7,900 | 7,810 | 7,840 | 14,300 | 7,840 |
| 2023-01-24 | 7,780 | 7,890 | 7,780 | 7,860 | 30,400 | 7,860 |
| 2023-01-23 | 7,770 | 7,770 | 7,710 | 7,730 | 15,000 | 7,730 |
| 2023-01-20 | 7,650 | 7,730 | 7,600 | 7,710 | 15,800 | 7,710 |
| 2023-01-19 | 7,670 | 7,700 | 7,600 | 7,640 | 22,600 | 7,640 |
| 2023-01-18 | 7,600 | 7,690 | 7,530 | 7,670 | 21,200 | 7,670 |
| 2023-01-17 | 7,470 | 7,590 | 7,450 | 7,570 | 25,900 | 7,570 |
| 2023-01-16 | 7,600 | 7,600 | 7,480 | 7,480 | 18,100 | 7,480 |
| 2023-01-13 | 7,490 | 7,590 | 7,490 | 7,580 | 16,700 | 7,580 |
| 2023-01-12 | 7,550 | 7,630 | 7,530 | 7,550 | 28,000 | 7,550 |
| 2023-01-11 | 7,440 | 7,510 | 7,410 | 7,500 | 16,400 | 7,500 |
| 2023-01-10 | 7,410 | 7,470 | 7,400 | 7,400 | 17,000 | 7,400 |
| 2023-01-06 | 7,320 | 7,410 | 7,320 | 7,410 | 22,900 | 7,410 |
| 2023-01-05 | 7,300 | 7,350 | 7,260 | 7,350 | 16,100 | 7,350 |
| 2023-01-04 | 7,430 | 7,430 | 7,250 | 7,310 | 21,700 | 7,310 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
