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 |
|---|---|---|---|---|---|---|
| 2022-05-19 | 8,420 | 8,550 | 8,390 | 8,530 | 13,500 | 8,530 |
| 2022-05-18 | 8,500 | 8,570 | 8,450 | 8,540 | 23,700 | 8,540 |
| 2022-05-17 | 8,420 | 8,450 | 8,350 | 8,430 | 17,500 | 8,430 |
| 2022-05-16 | 8,370 | 8,490 | 8,350 | 8,420 | 28,500 | 8,420 |
| 2022-05-13 | 8,320 | 8,430 | 8,270 | 8,430 | 35,800 | 8,430 |
| 2022-05-12 | 8,350 | 8,380 | 8,260 | 8,260 | 32,000 | 8,260 |
| 2022-05-11 | 8,510 | 8,560 | 8,440 | 8,440 | 48,600 | 8,440 |
| 2022-05-10 | 8,560 | 8,640 | 8,480 | 8,630 | 47,900 | 8,630 |
| 2022-05-09 | 8,530 | 8,580 | 8,470 | 8,520 | 30,000 | 8,520 |
| 2022-05-06 | 8,500 | 8,530 | 8,350 | 8,500 | 52,300 | 8,500 |
| 2022-05-02 | 8,660 | 8,680 | 8,520 | 8,530 | 57,500 | 8,530 |
| 2022-04-28 | 8,390 | 8,660 | 8,390 | 8,660 | 119,000 | 8,660 |
| 2022-04-27 | 8,280 | 8,510 | 8,240 | 8,420 | 334,200 | 8,420 |
| 2022-04-26 | 8,620 | 8,650 | 8,480 | 8,500 | 406,200 | 8,500 |
| 2022-04-25 | 8,580 | 8,630 | 8,560 | 8,590 | 148,700 | 8,590 |
| 2022-04-22 | 8,600 | 8,690 | 8,600 | 8,680 | 258,000 | 8,680 |
| 2022-04-21 | 8,730 | 8,780 | 8,680 | 8,690 | 122,500 | 8,690 |
| 2022-04-20 | 8,700 | 8,800 | 8,660 | 8,720 | 60,900 | 8,720 |
| 2022-04-19 | 8,740 | 8,770 | 8,630 | 8,630 | 67,400 | 8,630 |
| 2022-04-18 | 8,710 | 8,730 | 8,600 | 8,650 | 95,100 | 8,650 |
| 2022-04-15 | 8,780 | 8,820 | 8,730 | 8,810 | 35,900 | 8,810 |
| 2022-04-14 | 8,800 | 8,930 | 8,800 | 8,840 | 45,900 | 8,840 |
| 2022-04-13 | 8,680 | 8,800 | 8,640 | 8,770 | 27,200 | 8,770 |
| 2022-04-12 | 8,630 | 8,800 | 8,630 | 8,670 | 51,800 | 8,670 |
| 2022-04-11 | 8,850 | 8,860 | 8,600 | 8,730 | 51,100 | 8,730 |
| 2022-04-08 | 9,050 | 9,090 | 8,830 | 8,850 | 60,200 | 8,850 |
| 2022-04-07 | 9,120 | 9,120 | 8,980 | 9,060 | 46,700 | 9,060 |
| 2022-04-06 | 9,200 | 9,230 | 9,140 | 9,160 | 33,600 | 9,160 |
| 2022-04-05 | 9,270 | 9,270 | 9,130 | 9,200 | 36,500 | 9,200 |
| 2022-04-04 | 9,110 | 9,250 | 9,070 | 9,180 | 30,100 | 9,180 |
| 2022-04-01 | 9,000 | 9,070 | 8,940 | 9,070 | 61,300 | 9,070 |
| 2022-03-31 | 9,030 | 9,160 | 9,020 | 9,050 | 37,700 | 9,050 |
| 2022-03-30 | 9,000 | 9,110 | 8,990 | 9,080 | 33,400 | 9,080 |
| 2022-03-29 | 8,880 | 9,020 | 8,840 | 9,010 | 25,600 | 9,010 |
| 2022-03-28 | 8,840 | 8,930 | 8,810 | 8,840 | 22,200 | 8,840 |
| 2022-03-25 | 8,940 | 8,940 | 8,820 | 8,840 | 14,600 | 8,840 |
| 2022-03-24 | 8,910 | 8,910 | 8,800 | 8,850 | 24,600 | 8,850 |
| 2022-03-23 | 8,940 | 9,060 | 8,890 | 9,010 | 37,800 | 9,010 |
| 2022-03-22 | 8,900 | 8,900 | 8,770 | 8,830 | 33,700 | 8,830 |
| 2022-03-18 | 8,850 | 8,910 | 8,770 | 8,900 | 37,600 | 8,900 |
| 2022-03-17 | 8,700 | 8,880 | 8,680 | 8,810 | 28,500 | 8,810 |
| 2022-03-16 | 8,430 | 8,550 | 8,400 | 8,500 | 25,900 | 8,500 |
| 2022-03-15 | 8,250 | 8,500 | 8,210 | 8,430 | 35,400 | 8,430 |
| 2022-03-14 | 8,110 | 8,220 | 8,110 | 8,170 | 25,000 | 8,170 |
| 2022-03-11 | 8,320 | 8,380 | 8,180 | 8,180 | 28,600 | 8,180 |
| 2022-03-10 | 8,600 | 8,600 | 8,490 | 8,540 | 28,200 | 8,540 |
| 2022-03-09 | 8,330 | 8,400 | 8,270 | 8,350 | 19,400 | 8,350 |
| 2022-03-08 | 8,260 | 8,430 | 8,260 | 8,330 | 29,100 | 8,330 |
| 2022-03-07 | 8,460 | 8,530 | 8,250 | 8,410 | 37,200 | 8,410 |
| 2022-03-04 | 8,790 | 8,790 | 8,650 | 8,650 | 19,100 | 8,650 |
| 2022-03-03 | 8,860 | 8,910 | 8,810 | 8,810 | 22,600 | 8,810 |
| 2022-03-02 | 8,920 | 8,920 | 8,780 | 8,780 | 22,700 | 8,780 |
| 2022-03-01 | 9,180 | 9,180 | 9,010 | 9,040 | 19,400 | 9,040 |
| 2022-02-28 | 9,140 | 9,140 | 8,980 | 9,090 | 25,400 | 9,090 |
| 2022-02-25 | 9,230 | 9,230 | 8,950 | 9,000 | 21,400 | 9,000 |
| 2022-02-24 | 9,230 | 9,230 | 9,070 | 9,140 | 15,200 | 9,140 |
| 2022-02-22 | 9,220 | 9,220 | 9,110 | 9,170 | 13,200 | 9,170 |
| 2022-02-21 | 9,090 | 9,220 | 9,050 | 9,220 | 10,600 | 9,220 |
| 2022-02-18 | 9,230 | 9,230 | 9,150 | 9,150 | 13,900 | 9,150 |
| 2022-02-17 | 9,350 | 9,350 | 9,190 | 9,230 | 13,100 | 9,230 |
| 2022-02-16 | 9,410 | 9,410 | 9,280 | 9,280 | 11,600 | 9,280 |
| 2022-02-15 | 9,370 | 9,370 | 9,200 | 9,260 | 22,500 | 9,260 |
| 2022-02-14 | 9,210 | 9,280 | 9,110 | 9,170 | 12,400 | 9,170 |
| 2022-02-10 | 9,320 | 9,320 | 9,220 | 9,250 | 12,500 | 9,250 |
| 2022-02-09 | 9,190 | 9,280 | 9,190 | 9,200 | 14,900 | 9,200 |
| 2022-02-08 | 9,250 | 9,320 | 9,180 | 9,190 | 11,700 | 9,190 |
| 2022-02-07 | 9,360 | 9,370 | 9,200 | 9,210 | 15,300 | 9,210 |
| 2022-02-04 | 9,370 | 9,460 | 9,340 | 9,460 | 11,800 | 9,460 |
| 2022-02-03 | 9,440 | 9,440 | 9,320 | 9,410 | 13,000 | 9,410 |
| 2022-02-02 | 9,310 | 9,520 | 9,290 | 9,410 | 16,400 | 9,410 |
| 2022-02-01 | 9,380 | 9,480 | 9,270 | 9,290 | 24,500 | 9,290 |
| 2022-01-31 | 9,060 | 9,310 | 9,050 | 9,270 | 29,200 | 9,270 |
| 2022-01-28 | 9,120 | 9,160 | 8,790 | 9,150 | 123,200 | 9,150 |
| 2022-01-27 | 9,110 | 9,170 | 8,740 | 8,790 | 36,000 | 8,790 |
| 2022-01-26 | 9,230 | 9,440 | 9,030 | 9,050 | 33,800 | 9,050 |
| 2022-01-25 | 9,390 | 9,390 | 9,270 | 9,380 | 24,800 | 9,380 |
| 2022-01-24 | 9,230 | 9,450 | 9,180 | 9,390 | 24,300 | 9,390 |
| 2022-01-21 | 9,160 | 9,260 | 9,130 | 9,230 | 26,600 | 9,230 |
| 2022-01-20 | 9,050 | 9,260 | 9,050 | 9,180 | 22,800 | 9,180 |
| 2022-01-19 | 9,360 | 9,420 | 9,050 | 9,100 | 35,200 | 9,100 |
| 2022-01-18 | 9,630 | 9,630 | 9,410 | 9,510 | 32,700 | 9,510 |
| 2022-01-17 | 9,650 | 9,670 | 9,500 | 9,550 | 25,300 | 9,550 |
| 2022-01-14 | 9,570 | 9,690 | 9,520 | 9,630 | 32,600 | 9,630 |
| 2022-01-13 | 9,600 | 9,700 | 9,560 | 9,640 | 23,300 | 9,640 |
| 2022-01-12 | 9,310 | 9,670 | 9,310 | 9,640 | 41,100 | 9,640 |
| 2022-01-11 | 9,370 | 9,420 | 9,210 | 9,290 | 31,000 | 9,290 |
| 2022-01-07 | 9,490 | 9,510 | 9,200 | 9,330 | 31,100 | 9,330 |
| 2022-01-06 | 9,700 | 9,850 | 9,440 | 9,450 | 43,700 | 9,450 |
| 2022-01-05 | 9,750 | 9,750 | 9,590 | 9,670 | 20,800 | 9,670 |
| 2022-01-04 | 9,500 | 9,630 | 9,490 | 9,600 | 17,900 | 9,600 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
