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
2021-04-19	10,610	10,620	10,480	10,490	57,900	10,490
2021-04-16	10,800	10,800	10,580	10,660	113,900	10,660
2021-04-15	10,830	10,870	10,700	10,710	26,400	10,710
2021-04-14	10,710	10,840	10,710	10,800	24,900	10,800
2021-04-13	10,730	10,850	10,720	10,810	22,000	10,810
2021-04-12	10,710	10,720	10,630	10,690	30,200	10,690
2021-04-09	10,900	10,930	10,760	10,770	54,300	10,770
2021-04-08	10,930	10,990	10,870	10,870	27,300	10,870
2021-04-07	10,890	11,030	10,860	10,990	24,200	10,990
2021-04-06	11,000	11,020	10,770	10,850	31,400	10,850
2021-04-05	10,900	11,050	10,890	10,970	30,200	10,970
2021-04-02	11,000	11,000	10,860	10,890	22,700	10,890
2021-04-01	10,930	11,070	10,880	10,880	28,000	10,880
2021-03-31	10,860	11,090	10,810	10,810	27,100	10,810
2021-03-30	10,930	11,010	10,740	10,900	32,200	10,900
2021-03-29	10,900	11,130	10,850	11,110	46,200	11,110
2021-03-26	10,780	10,840	10,610	10,720	15,000	10,720
2021-03-25	10,540	10,700	10,540	10,700	26,900	10,700
2021-03-24	10,880	10,920	10,530	10,540	29,900	10,540
2021-03-23	11,000	11,180	10,880	10,920	32,000	10,920
2021-03-22	11,170	11,280	10,980	11,100	45,000	11,100
2021-03-19	10,450	11,190	10,450	11,130	63,000	11,130
2021-03-18	10,460	10,670	10,460	10,540	33,700	10,540
2021-03-17	10,140	10,660	10,140	10,620	38,100	10,620
2021-03-16	9,980	10,350	9,940	10,170	49,300	10,170
2021-03-15	9,500	9,970	9,410	9,940	53,300	9,940
2021-03-12	9,330	9,400	9,230	9,390	24,500	9,390
2021-03-11	9,320	9,440	9,200	9,410	33,300	9,410
2021-03-10	9,010	9,200	8,990	9,200	22,000	9,200
2021-03-09	9,050	9,300	8,930	9,100	46,300	9,100
2021-03-08	8,930	9,030	8,850	8,930	26,800	8,930
2021-03-05	8,690	8,900	8,690	8,900	25,200	8,900
2021-03-04	8,590	8,780	8,550	8,780	16,900	8,780
2021-03-03	8,590	8,670	8,570	8,620	15,500	8,620
2021-03-02	8,730	8,730	8,510	8,640	30,000	8,640
2021-03-01	8,430	8,690	8,430	8,640	17,300	8,640
2021-02-26	8,570	8,570	8,360	8,360	27,500	8,360
2021-02-25	8,420	8,520	8,410	8,480	13,900	8,480
2021-02-24	8,490	8,590	8,380	8,410	27,200	8,410
2021-02-22	8,660	8,660	8,510	8,570	10,400	8,570
2021-02-19	8,570	8,650	8,520	8,540	11,800	8,540
2021-02-18	8,690	8,730	8,630	8,640	11,600	8,640
2021-02-17	8,700	8,760	8,660	8,740	9,700	8,740
2021-02-16	8,750	8,750	8,660	8,700	14,600	8,700
2021-02-15	8,730	8,790	8,690	8,780	11,200	8,780
2021-02-12	8,750	8,820	8,680	8,730	15,300	8,730
2021-02-10	8,730	8,740	8,640	8,720	19,500	8,720
2021-02-09	8,840	8,850	8,740	8,840	18,500	8,840
2021-02-08	8,620	8,880	8,620	8,860	22,800	8,860
2021-02-05	8,600	8,610	8,530	8,580	20,400	8,580
2021-02-04	8,420	8,630	8,410	8,600	24,900	8,600
2021-02-03	8,280	8,440	8,280	8,430	23,600	8,430
2021-02-02	8,230	8,300	8,220	8,280	14,700	8,280
2021-02-01	8,170	8,290	8,170	8,230	13,800	8,230
2021-01-29	8,230	8,270	8,120	8,130	15,900	8,130
2021-01-28	8,080	8,240	8,080	8,180	23,600	8,180
2021-01-27	8,000	8,110	8,000	8,090	31,100	8,090
2021-01-26	7,890	8,010	7,850	8,000	29,600	8,000
2021-01-25	8,000	8,040	7,880	7,930	15,000	7,930
2021-01-22	8,000	8,090	8,000	8,000	9,700	8,000
2021-01-21	8,010	8,110	8,000	8,010	23,500	8,010
2021-01-20	8,000	8,080	8,000	8,010	20,600	8,010
2021-01-19	8,000	8,050	7,930	8,020	26,600	8,020
2021-01-18	8,010	8,030	7,900	7,990	13,700	7,990
2021-01-15	8,020	8,070	8,000	8,020	17,200	8,020
2021-01-14	8,000	8,110	7,990	8,080	27,000	8,080
2021-01-13	8,220	8,220	8,080	8,110	21,200	8,110
2021-01-12	8,260	8,300	8,170	8,240	21,900	8,240
2021-01-08	8,220	8,320	8,150	8,260	22,300	8,260
2021-01-07	8,190	8,270	8,160	8,220	22,300	8,220
2021-01-06	8,260	8,300	8,180	8,190	16,600	8,190
2021-01-05	8,140	8,320	8,140	8,260	21,800	8,260
2021-01-04	8,130	8,160	8,010	8,120	19,000	8,120

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