1766 東建コーポレーション(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-159,2909,6209,2909,54023,1009,540
2021-10-149,2809,3209,2009,25017,7009,250
2021-10-139,3809,4609,3009,36035,5009,360
2021-10-129,4609,5209,4109,42019,8009,420
2021-10-119,5009,5509,3809,55019,4009,550
2021-10-089,6109,6809,5109,51025,3009,510
2021-10-079,6009,6909,4209,43035,3009,430
2021-10-069,7909,8209,5909,60031,3009,600
2021-10-059,8009,8409,6409,64024,6009,640
2021-10-049,88010,0009,8409,84024,3009,840
2021-10-019,8909,9509,8209,82027,3009,820
2021-09-309,96010,0609,9309,93023,0009,930
2021-09-2910,04010,0409,8409,94047,7009,940
2021-09-2810,16010,20010,00010,16027,80010,160
2021-09-2710,40010,40010,16010,17017,50010,170
2021-09-2410,37010,37010,15010,25026,20010,250
2021-09-2210,36010,40010,17010,18022,40010,180
2021-09-2110,37010,47010,37010,38025,90010,380
2021-09-1710,42010,59010,36010,55024,90010,550
2021-09-1610,60010,60010,35010,36022,70010,360
2021-09-1510,61010,63010,37010,46035,70010,460
2021-09-1410,75010,95010,71010,83034,40010,830
2021-09-1310,58010,85010,53010,81038,60010,810
2021-09-1010,92011,15010,91011,15028,00011,150
2021-09-0910,90010,92010,80010,88016,20010,880
2021-09-0811,08011,12010,94011,02023,20011,020
2021-09-0711,00011,14010,95011,08020,20011,080
2021-09-0610,92010,99010,85010,91024,80010,910
2021-09-0310,82010,90010,76010,88020,20010,880
2021-09-0210,69010,76010,67010,72015,30010,720
2021-09-0110,57010,73010,51010,69024,60010,690
2021-08-3110,40010,53010,31010,48022,50010,480
2021-08-3010,23010,39010,17010,39023,40010,390
2021-08-2710,12010,24010,07010,20016,60010,200
2021-08-2610,09010,1309,96010,13011,70010,130
2021-08-2510,20010,2009,9409,99015,4009,990
2021-08-249,78010,0209,7809,92013,5009,920
2021-08-239,6709,7909,6609,78022,5009,780
2021-08-209,8309,9209,6209,67027,3009,670
2021-08-1910,01010,0409,8809,90012,6009,900
2021-08-1810,06010,23010,06010,13010,10010,130
2021-08-1710,04010,16010,04010,07013,50010,070
2021-08-1610,29010,29010,02010,04019,90010,040
2021-08-1310,23010,28010,17010,2008,60010,200
2021-08-1210,25010,26010,18010,23013,30010,230
2021-08-1110,19010,26010,08010,19018,90010,190
2021-08-1010,14010,18010,01010,01010,00010,010
2021-08-0610,01010,15010,01010,11014,40010,110
2021-08-059,93010,0809,91010,08019,20010,080
2021-08-0410,12010,21010,02010,02017,90010,020
2021-08-0310,15010,1509,96010,03015,00010,030
2021-08-029,98010,1309,95010,12013,00010,120
2021-07-3010,13010,1309,8809,89016,9009,890
2021-07-2910,10010,15010,06010,1006,60010,100
2021-07-2810,18010,18010,09010,1008,20010,100
2021-07-2710,15010,23010,13010,19014,40010,190
2021-07-2610,17010,23010,06010,14017,60010,140
2021-07-2110,05010,13010,03010,03010,90010,030
2021-07-209,93010,0309,9109,95014,5009,950
2021-07-199,87010,0909,87010,02025,10010,020
2021-07-1610,16010,2209,9509,99045,1009,990
2021-07-1510,35010,39010,15010,16026,60010,160
2021-07-1410,44010,50010,41010,43017,70010,430
2021-07-1310,37010,49010,36010,49033,70010,490
2021-07-1210,24010,39010,24010,34025,00010,340
2021-07-0910,29010,32010,16010,26058,70010,260
2021-07-0810,35010,44010,32010,33034,00010,330
2021-07-0710,24010,40010,23010,34022,20010,340
2021-07-0610,24010,38010,17010,38034,70010,380
2021-07-0510,20010,30010,12010,25020,80010,250
2021-07-0210,18010,28010,13010,26036,10010,260
2021-07-0110,15010,25010,11010,11035,80010,110
2021-06-3010,14010,24010,11010,15034,90010,150
2021-06-299,86010,0109,8409,99029,5009,990
2021-06-2810,05010,0709,9409,97015,7009,970
2021-06-2510,16010,16010,02010,02013,20010,020
2021-06-2410,03010,1609,94010,09032,50010,090
2021-06-2310,30010,34010,07010,08028,80010,080
2021-06-2210,09010,29010,03010,24041,20010,240
2021-06-2110,01010,0709,9009,94051,5009,940
2021-06-1810,27010,27010,04010,07042,30010,070
2021-06-1710,11010,26010,06010,12040,70010,120
2021-06-1610,12010,1609,98010,12028,40010,120
2021-06-159,80010,2109,57010,140109,20010,140
2021-06-149,7309,7509,5809,65020,1009,650
2021-06-119,7609,7609,6609,69022,0009,690
2021-06-109,8409,8609,7609,76018,5009,760
2021-06-0910,07010,0909,8209,83026,1009,830
2021-06-089,80010,0609,80010,06028,10010,060
2021-06-079,7709,8509,7109,80024,9009,800
2021-06-049,7209,7609,6809,75015,4009,750
2021-06-039,6609,7909,6109,69031,4009,690
2021-06-029,6609,7509,5909,66023,7009,660
2021-06-019,6109,7809,5309,75038,1009,750
2021-05-319,6509,6909,5209,54029,7009,540
2021-05-289,5709,7409,5709,74031,4009,740
2021-05-279,5909,6809,5009,57039,9009,570
2021-05-269,5509,6709,5509,61019,3009,610
2021-05-259,7009,7409,6309,68012,2009,680
2021-05-249,5909,8209,5709,74039,5009,740
2021-05-219,7909,7909,6009,70024,2009,700
2021-05-209,4709,7509,4709,70029,6009,700
2021-05-199,4209,5009,3809,50014,0009,500
2021-05-189,3609,5609,3609,47016,8009,470
2021-05-179,4809,5009,4109,43013,9009,430
2021-05-149,4509,5409,4209,43025,3009,430
2021-05-139,4209,5109,3309,34035,8009,340
2021-05-129,7909,7909,5509,57042,6009,570
2021-05-119,96010,0209,8209,87037,5009,870
2021-05-109,98010,0809,9309,93028,1009,930
2021-05-079,8709,9809,8209,97027,2009,970
2021-05-069,79010,0609,7909,87053,9009,870
2021-04-309,7509,9109,7109,76062,2009,760
2021-04-289,7509,9309,6509,710222,6009,710
2021-04-2710,21010,2109,9409,970278,5009,970
2021-04-2610,24010,28010,00010,240140,20010,240
2021-04-2310,45010,45010,20010,220247,60010,220
2021-04-2210,52010,52010,31010,36050,90010,360
2021-04-2110,37010,54010,37010,39048,20010,390
2021-04-2010,48010,66010,37010,51044,50010,510
2021-04-1910,61010,62010,48010,49057,90010,490
2021-04-1610,80010,80010,58010,660113,90010,660
2021-04-1510,83010,87010,70010,71026,40010,710
2021-04-1410,71010,84010,71010,80024,90010,800
2021-04-1310,73010,85010,72010,81022,00010,810
2021-04-1210,71010,72010,63010,69030,20010,690
2021-04-0910,90010,93010,76010,77054,30010,770
2021-04-0810,93010,99010,87010,87027,30010,870
2021-04-0710,89011,03010,86010,99024,20010,990
2021-04-0611,00011,02010,77010,85031,40010,850
2021-04-0510,90011,05010,89010,97030,20010,970
2021-04-0211,00011,00010,86010,89022,70010,890
2021-04-0110,93011,07010,88010,88028,00010,880
2021-03-3110,86011,09010,81010,81027,10010,810
2021-03-3010,93011,01010,74010,90032,20010,900
2021-03-2910,90011,13010,85011,11046,20011,110
2021-03-2610,78010,84010,61010,72015,00010,720
2021-03-2510,54010,70010,54010,70026,90010,700
2021-03-2410,88010,92010,53010,54029,90010,540
2021-03-2311,00011,18010,88010,92032,00010,920
2021-03-2211,17011,28010,98011,10045,00011,100
2021-03-1910,45011,19010,45011,13063,00011,130
2021-03-1810,46010,67010,46010,54033,70010,540
2021-03-1710,14010,66010,14010,62038,10010,620
2021-03-169,98010,3509,94010,17049,30010,170
2021-03-159,5009,9709,4109,94053,3009,940
2021-03-129,3309,4009,2309,39024,5009,390
2021-03-119,3209,4409,2009,41033,3009,410
2021-03-109,0109,2008,9909,20022,0009,200
2021-03-099,0509,3008,9309,10046,3009,100
2021-03-088,9309,0308,8508,93026,8008,930
2021-03-058,6908,9008,6908,90025,2008,900
2021-03-048,5908,7808,5508,78016,9008,780
2021-03-038,5908,6708,5708,62015,5008,620
2021-03-028,7308,7308,5108,64030,0008,640
2021-03-018,4308,6908,4308,64017,3008,640
2021-02-268,5708,5708,3608,36027,5008,360
2021-02-258,4208,5208,4108,48013,9008,480
2021-02-248,4908,5908,3808,41027,2008,410
2021-02-228,6608,6608,5108,57010,4008,570
2021-02-198,5708,6508,5208,54011,8008,540
2021-02-188,6908,7308,6308,64011,6008,640
2021-02-178,7008,7608,6608,7409,7008,740
2021-02-168,7508,7508,6608,70014,6008,700
2021-02-158,7308,7908,6908,78011,2008,780
2021-02-128,7508,8208,6808,73015,3008,730
2021-02-108,7308,7408,6408,72019,5008,720
2021-02-098,8408,8508,7408,84018,5008,840
2021-02-088,6208,8808,6208,86022,8008,860
2021-02-058,6008,6108,5308,58020,4008,580
2021-02-048,4208,6308,4108,60024,9008,600
2021-02-038,2808,4408,2808,43023,6008,430
2021-02-028,2308,3008,2208,28014,7008,280
2021-02-018,1708,2908,1708,23013,8008,230
2021-01-298,2308,2708,1208,13015,9008,130
2021-01-288,0808,2408,0808,18023,6008,180
2021-01-278,0008,1108,0008,09031,1008,090
2021-01-267,8908,0107,8508,00029,6008,000
2021-01-258,0008,0407,8807,93015,0007,930
2021-01-228,0008,0908,0008,0009,7008,000
2021-01-218,0108,1108,0008,01023,5008,010
2021-01-208,0008,0808,0008,01020,6008,010
2021-01-198,0008,0507,9308,02026,6008,020
2021-01-188,0108,0307,9007,99013,7007,990
2021-01-158,0208,0708,0008,02017,2008,020
2021-01-148,0008,1107,9908,08027,0008,080
2021-01-138,2208,2208,0808,11021,2008,110
2021-01-128,2608,3008,1708,24021,9008,240
2021-01-088,2208,3208,1508,26022,3008,260
2021-01-078,1908,2708,1608,22022,3008,220
2021-01-068,2608,3008,1808,19016,6008,190
2021-01-058,1408,3208,1408,26021,8008,260
2021-01-048,1308,1608,0108,12019,0008,120

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