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