1766 東建コーポレーション(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-198,4208,5508,3908,53013,5008,530
2022-05-188,5008,5708,4508,54023,7008,540
2022-05-178,4208,4508,3508,43017,5008,430
2022-05-168,3708,4908,3508,42028,5008,420
2022-05-138,3208,4308,2708,43035,8008,430
2022-05-128,3508,3808,2608,26032,0008,260
2022-05-118,5108,5608,4408,44048,6008,440
2022-05-108,5608,6408,4808,63047,9008,630
2022-05-098,5308,5808,4708,52030,0008,520
2022-05-068,5008,5308,3508,50052,3008,500
2022-05-028,6608,6808,5208,53057,5008,530
2022-04-288,3908,6608,3908,660119,0008,660
2022-04-278,2808,5108,2408,420334,2008,420
2022-04-268,6208,6508,4808,500406,2008,500
2022-04-258,5808,6308,5608,590148,7008,590
2022-04-228,6008,6908,6008,680258,0008,680
2022-04-218,7308,7808,6808,690122,5008,690
2022-04-208,7008,8008,6608,72060,9008,720
2022-04-198,7408,7708,6308,63067,4008,630
2022-04-188,7108,7308,6008,65095,1008,650
2022-04-158,7808,8208,7308,81035,9008,810
2022-04-148,8008,9308,8008,84045,9008,840
2022-04-138,6808,8008,6408,77027,2008,770
2022-04-128,6308,8008,6308,67051,8008,670
2022-04-118,8508,8608,6008,73051,1008,730
2022-04-089,0509,0908,8308,85060,2008,850
2022-04-079,1209,1208,9809,06046,7009,060
2022-04-069,2009,2309,1409,16033,6009,160
2022-04-059,2709,2709,1309,20036,5009,200
2022-04-049,1109,2509,0709,18030,1009,180
2022-04-019,0009,0708,9409,07061,3009,070
2022-03-319,0309,1609,0209,05037,7009,050
2022-03-309,0009,1108,9909,08033,4009,080
2022-03-298,8809,0208,8409,01025,6009,010
2022-03-288,8408,9308,8108,84022,2008,840
2022-03-258,9408,9408,8208,84014,6008,840
2022-03-248,9108,9108,8008,85024,6008,850
2022-03-238,9409,0608,8909,01037,8009,010
2022-03-228,9008,9008,7708,83033,7008,830
2022-03-188,8508,9108,7708,90037,6008,900
2022-03-178,7008,8808,6808,81028,5008,810
2022-03-168,4308,5508,4008,50025,9008,500
2022-03-158,2508,5008,2108,43035,4008,430
2022-03-148,1108,2208,1108,17025,0008,170
2022-03-118,3208,3808,1808,18028,6008,180
2022-03-108,6008,6008,4908,54028,2008,540
2022-03-098,3308,4008,2708,35019,4008,350
2022-03-088,2608,4308,2608,33029,1008,330
2022-03-078,4608,5308,2508,41037,2008,410
2022-03-048,7908,7908,6508,65019,1008,650
2022-03-038,8608,9108,8108,81022,6008,810
2022-03-028,9208,9208,7808,78022,7008,780
2022-03-019,1809,1809,0109,04019,4009,040
2022-02-289,1409,1408,9809,09025,4009,090
2022-02-259,2309,2308,9509,00021,4009,000
2022-02-249,2309,2309,0709,14015,2009,140
2022-02-229,2209,2209,1109,17013,2009,170
2022-02-219,0909,2209,0509,22010,6009,220
2022-02-189,2309,2309,1509,15013,9009,150
2022-02-179,3509,3509,1909,23013,1009,230
2022-02-169,4109,4109,2809,28011,6009,280
2022-02-159,3709,3709,2009,26022,5009,260
2022-02-149,2109,2809,1109,17012,4009,170
2022-02-109,3209,3209,2209,25012,5009,250
2022-02-099,1909,2809,1909,20014,9009,200
2022-02-089,2509,3209,1809,19011,7009,190
2022-02-079,3609,3709,2009,21015,3009,210
2022-02-049,3709,4609,3409,46011,8009,460
2022-02-039,4409,4409,3209,41013,0009,410
2022-02-029,3109,5209,2909,41016,4009,410
2022-02-019,3809,4809,2709,29024,5009,290
2022-01-319,0609,3109,0509,27029,2009,270
2022-01-289,1209,1608,7909,150123,2009,150
2022-01-279,1109,1708,7408,79036,0008,790
2022-01-269,2309,4409,0309,05033,8009,050
2022-01-259,3909,3909,2709,38024,8009,380
2022-01-249,2309,4509,1809,39024,3009,390
2022-01-219,1609,2609,1309,23026,6009,230
2022-01-209,0509,2609,0509,18022,8009,180
2022-01-199,3609,4209,0509,10035,2009,100
2022-01-189,6309,6309,4109,51032,7009,510
2022-01-179,6509,6709,5009,55025,3009,550
2022-01-149,5709,6909,5209,63032,6009,630
2022-01-139,6009,7009,5609,64023,3009,640
2022-01-129,3109,6709,3109,64041,1009,640
2022-01-119,3709,4209,2109,29031,0009,290
2022-01-079,4909,5109,2009,33031,1009,330
2022-01-069,7009,8509,4409,45043,7009,450
2022-01-059,7509,7509,5909,67020,8009,670
2022-01-049,5009,6309,4909,60017,9009,600

分割・併合履歴 : [2004-06-25]1株→2株 [1997-06-25]1株→1.2株