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
2023-02-08	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