1766 東建コーポレーション(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-11-25	8,300	8,300	8,170	8,190	30,100	8,190
2020-11-24	8,180	8,350	8,150	8,300	33,600	8,300
2020-11-20	7,880	8,100	7,860	8,100	27,900	8,100
2020-11-19	7,830	7,940	7,820	7,910	15,400	7,910
2020-11-18	7,940	7,980	7,840	7,840	20,900	7,840
2020-11-17	7,920	7,940	7,850	7,930	14,900	7,930
2020-11-16	7,940	7,980	7,850	7,920	23,500	7,920
2020-11-13	8,070	8,070	7,900	7,910	16,900	7,910
2020-11-12	8,010	8,090	7,980	8,030	21,100	8,030
2020-11-11	8,150	8,150	8,000	8,050	32,200	8,050
2020-11-10	8,080	8,140	7,930	8,060	35,500	8,060
2020-11-09	8,100	8,110	7,990	8,080	24,100	8,080
2020-11-06	7,950	8,080	7,900	8,010	23,200	8,010
2020-11-05	7,820	8,080	7,820	8,010	28,300	8,010
2020-11-04	7,900	7,910	7,800	7,890	21,400	7,890
2020-11-02	7,850	7,990	7,830	7,940	23,700	7,940
2020-10-30	8,000	8,000	7,830	7,850	15,100	7,850
2020-10-29	7,920	8,040	7,920	7,970	15,000	7,970
2020-10-28	7,920	8,070	7,890	8,060	17,000	8,060
2020-10-27	7,900	7,980	7,810	7,980	12,600	7,980
2020-10-26	7,850	7,910	7,820	7,890	7,500	7,890
2020-10-23	7,950	7,950	7,820	7,850	24,000	7,850
2020-10-22	8,100	8,100	7,960	7,970	20,600	7,970
2020-10-21	8,170	8,290	8,160	8,160	17,400	8,160
2020-10-20	8,070	8,250	8,070	8,250	19,700	8,250
2020-10-19	7,980	8,090	7,970	8,060	24,700	8,060
2020-10-16	7,980	7,980	7,890	7,890	20,000	7,890
2020-10-15	7,980	7,980	7,830	7,900	13,600	7,900
2020-10-14	7,890	7,930	7,830	7,880	13,600	7,880
2020-10-13	8,000	8,000	7,890	7,920	11,300	7,920
2020-10-12	7,900	7,960	7,870	7,940	11,400	7,940
2020-10-09	7,950	7,950	7,860	7,940	11,900	7,940
2020-10-08	7,910	7,960	7,900	7,910	11,500	7,910
2020-10-07	7,900	7,960	7,850	7,910	16,100	7,910
2020-10-06	8,030	8,030	7,900	7,940	19,600	7,940
2020-10-05	7,960	8,010	7,840	8,000	16,500	8,000
2020-10-02	7,920	8,010	7,750	7,810	43,700	7,810
2020-09-30	8,020	8,020	7,760	7,770	30,800	7,770
2020-09-29	8,070	8,070	7,850	7,950	26,100	7,950
2020-09-28	7,940	8,060	7,910	8,050	38,500	8,050
2020-09-25	7,890	8,020	7,820	7,940	41,200	7,940
2020-09-24	7,890	7,890	7,820	7,870	15,400	7,870
2020-09-23	7,830	7,880	7,780	7,830	26,500	7,830
2020-09-18	7,970	7,980	7,850	7,850	34,600	7,850
2020-09-17	8,010	8,030	7,840	7,920	41,100	7,920
2020-09-16	8,050	8,180	7,950	7,980	35,700	7,980
2020-09-15	7,900	8,090	7,810	8,010	46,100	8,010
2020-09-14	7,840	7,880	7,700	7,800	41,600	7,800
2020-09-11	7,340	7,770	7,340	7,770	110,300	7,770
2020-09-10	7,040	7,090	6,950	7,040	35,500	7,040
2020-09-09	7,090	7,110	7,030	7,040	39,300	7,040
2020-09-08	7,020	7,110	7,020	7,110	18,900	7,110
2020-09-07	7,000	7,040	7,000	7,020	11,600	7,020
2020-09-04	7,000	7,040	7,000	7,040	15,700	7,040
2020-09-03	7,050	7,110	6,990	7,000	11,400	7,000
2020-09-02	6,970	7,030	6,960	7,030	16,300	7,030
2020-09-01	6,880	6,950	6,860	6,910	16,600	6,910
2020-08-31	6,850	7,000	6,820	6,900	36,800	6,900
2020-08-28	6,670	6,880	6,670	6,750	33,000	6,750
2020-08-27	6,580	6,700	6,550	6,660	34,400	6,660
2020-08-26	6,610	6,620	6,500	6,580	42,300	6,580
2020-08-25	6,750	6,750	6,610	6,680	18,500	6,680
2020-08-24	6,690	6,710	6,620	6,620	14,000	6,620
2020-08-21	6,640	6,720	6,640	6,690	13,800	6,690
2020-08-20	6,630	6,690	6,610	6,610	23,600	6,610
2020-08-19	6,650	6,760	6,650	6,660	13,800	6,660
2020-08-18	6,690	6,750	6,670	6,700	19,100	6,700
2020-08-17	6,710	6,760	6,620	6,680	32,600	6,680
2020-08-14	6,880	6,880	6,780	6,790	21,400	6,790
2020-08-13	6,830	6,890	6,800	6,880	37,600	6,880
2020-08-12	6,690	6,810	6,650	6,780	38,900	6,780
2020-08-11	6,550	6,700	6,550	6,680	32,400	6,680
2020-08-07	6,630	6,630	6,530	6,550	22,300	6,550
2020-08-06	6,690	6,740	6,630	6,630	14,700	6,630
2020-08-05	6,760	6,760	6,640	6,680	43,000	6,680
2020-08-04	6,800	6,850	6,770	6,810	10,500	6,810
2020-08-03	6,730	6,750	6,650	6,700	20,000	6,700
2020-07-31	6,930	6,960	6,720	6,720	31,800	6,720
2020-07-30	7,090	7,090	6,940	6,970	25,300	6,970
2020-07-29	7,090	7,120	7,040	7,050	19,700	7,050
2020-07-28	7,130	7,130	7,050	7,100	14,100	7,100
2020-07-27	7,020	7,150	6,990	7,130	24,700	7,130
2020-07-22	7,200	7,200	7,110	7,110	15,000	7,110
2020-07-21	7,120	7,140	7,070	7,120	20,900	7,120
2020-07-20	7,220	7,220	7,070	7,150	16,500	7,150
2020-07-17	7,170	7,170	7,060	7,100	18,300	7,100
2020-07-16	7,290	7,310	7,150	7,160	25,200	7,160
2020-07-15	7,240	7,260	7,160	7,250	16,900	7,250
2020-07-14	7,150	7,210	7,130	7,140	25,900	7,140
2020-07-13	7,190	7,190	7,060	7,190	22,100	7,190
2020-07-10	7,230	7,230	6,960	6,960	32,500	6,960
2020-07-09	7,070	7,270	7,000	7,230	46,500	7,230
2020-07-08	7,050	7,130	6,970	6,970	18,700	6,970
2020-07-07	7,000	7,120	6,970	7,050	33,100	7,050
2020-07-06	7,000	7,000	6,940	7,000	20,700	7,000
2020-07-03	7,000	7,040	6,870	6,900	18,700	6,900
2020-07-02	7,000	7,030	6,890	7,000	26,300	7,000
2020-07-01	7,050	7,060	6,920	6,950	22,200	6,950
2020-06-30	7,040	7,130	7,030	7,030	26,100	7,030
2020-06-29	7,000	7,130	7,000	7,020	49,600	7,020
2020-06-26	7,070	7,160	7,070	7,070	34,600	7,070
2020-06-25	7,260	7,280	7,060	7,060	41,300	7,060
2020-06-24	7,390	7,390	7,300	7,300	19,200	7,300
2020-06-23	7,470	7,500	7,400	7,430	23,000	7,430
2020-06-22	7,450	7,480	7,420	7,420	12,400	7,420
2020-06-19	7,310	7,520	7,200	7,450	61,300	7,450
2020-06-18	7,400	7,480	7,350	7,460	20,700	7,460
2020-06-17	7,420	7,420	7,360	7,370	14,000	7,370
2020-06-16	7,320	7,400	7,260	7,400	25,500	7,400
2020-06-15	7,370	7,370	7,170	7,170	23,500	7,170
2020-06-12	7,350	7,400	7,260	7,260	36,500	7,260
2020-06-11	7,440	7,440	7,350	7,370	17,000	7,370
2020-06-10	7,470	7,490	7,410	7,440	15,800	7,440
2020-06-09	7,400	7,470	7,370	7,420	22,600	7,420
2020-06-08	7,380	7,400	7,320	7,400	18,000	7,400
2020-06-05	7,390	7,390	7,310	7,330	12,500	7,330
2020-06-04	7,410	7,430	7,290	7,340	24,600	7,340
2020-06-03	7,420	7,420	7,350	7,390	16,100	7,390
2020-06-02	7,320	7,370	7,270	7,360	29,100	7,360
2020-06-01	7,450	7,450	7,310	7,310	18,800	7,310
2020-05-29	7,320	7,410	7,280	7,390	34,000	7,390
2020-05-28	7,350	7,490	7,310	7,380	65,900	7,380
2020-05-27	7,240	7,340	7,180	7,340	45,200	7,340
2020-05-26	7,160	7,220	7,090	7,210	28,800	7,210
2020-05-25	7,180	7,180	6,950	7,080	29,400	7,080
2020-05-22	7,270	7,270	7,070	7,070	24,400	7,070
2020-05-21	7,340	7,340	7,230	7,250	14,600	7,250
2020-05-20	7,300	7,370	7,270	7,280	48,100	7,280
2020-05-19	7,350	7,350	7,210	7,300	27,800	7,300
2020-05-18	7,270	7,320	7,200	7,260	42,800	7,260
2020-05-15	7,230	7,260	7,190	7,230	30,800	7,230
2020-05-14	7,210	7,290	7,210	7,240	32,100	7,240
2020-05-13	7,260	7,290	7,230	7,270	21,500	7,270
2020-05-12	7,350	7,400	7,330	7,340	30,800	7,340
2020-05-11	7,350	7,390	7,330	7,370	36,100	7,370
2020-05-08	7,380	7,380	7,320	7,360	54,700	7,360
2020-05-07	7,290	7,370	7,250	7,300	79,300	7,300
2020-05-01	7,350	7,380	7,230	7,310	37,600	7,310
2020-04-30	7,470	7,480	7,340	7,400	55,600	7,400
2020-04-28	7,150	7,380	7,110	7,330	241,200	7,330
2020-04-27	7,710	7,720	7,380	7,380	459,900	7,380
2020-04-24	7,770	7,840	7,580	7,710	202,200	7,710
2020-04-23	7,920	7,960	7,830	7,880	69,300	7,880
2020-04-22	7,810	7,920	7,780	7,900	66,800	7,900
2020-04-21	7,780	7,930	7,780	7,850	93,700	7,850
2020-04-20	7,810	7,950	7,790	7,880	59,200	7,880
2020-04-17	7,790	7,870	7,730	7,800	73,800	7,800
2020-04-16	7,720	7,770	7,650	7,750	82,800	7,750
2020-04-15	7,700	7,760	7,660	7,730	64,300	7,730
2020-04-14	7,660	7,690	7,580	7,690	54,300	7,690
2020-04-13	7,510	7,630	7,460	7,610	75,700	7,610
2020-04-10	7,410	7,570	7,320	7,540	51,300	7,540
2020-04-09	7,400	7,490	7,330	7,390	46,600	7,390
2020-04-08	7,500	7,590	7,400	7,470	52,700	7,470
2020-04-07	7,540	7,620	7,400	7,500	58,300	7,500
2020-04-06	7,150	7,430	7,150	7,390	54,200	7,390
2020-04-03	7,180	7,380	7,060	7,120	54,800	7,120
2020-04-02	7,450	7,490	7,170	7,180	49,700	7,180
2020-04-01	7,930	7,930	7,430	7,460	65,500	7,460
2020-03-31	8,010	8,190	7,980	7,990	47,300	7,990
2020-03-30	7,710	8,030	7,700	8,000	62,100	8,000
2020-03-27	7,710	7,860	7,610	7,860	59,200	7,860
2020-03-26	7,840	7,890	7,320	7,410	71,500	7,410
2020-03-25	7,550	7,930	7,550	7,920	54,000	7,920
2020-03-24	7,450	7,780	7,410	7,680	38,600	7,680
2020-03-23	6,980	7,470	6,950	7,380	87,900	7,380
2020-03-19	6,800	7,070	6,710	6,810	80,200	6,810
2020-03-18	6,380	6,890	6,320	6,700	67,100	6,700
2020-03-17	5,990	6,420	5,990	6,380	84,200	6,380
2020-03-16	6,240	6,540	6,240	6,260	74,300	6,260
2020-03-13	6,220	6,540	5,970	6,310	138,300	6,310
2020-03-12	6,580	6,690	6,470	6,520	54,000	6,520
2020-03-11	6,740	7,030	6,730	6,730	49,800	6,730
2020-03-10	6,420	6,720	6,230	6,700	64,400	6,700
2020-03-09	6,850	6,870	6,580	6,620	32,400	6,620
2020-03-06	7,210	7,230	7,010	7,100	51,600	7,100
2020-03-05	7,540	7,550	7,360	7,360	38,000	7,360
2020-03-04	7,360	7,560	7,330	7,450	23,600	7,450
2020-03-03	7,850	7,940	7,480	7,490	43,100	7,490
2020-03-02	7,330	7,790	7,330	7,710	53,600	7,710
2020-02-28	7,620	7,730	7,450	7,480	53,200	7,480
2020-02-27	8,120	8,150	7,920	7,920	30,800	7,920
2020-02-26	8,060	8,230	8,030	8,180	33,900	8,180
2020-02-25	8,040	8,190	8,020	8,140	42,500	8,140
2020-02-21	8,200	8,250	8,180	8,190	16,000	8,190
2020-02-20	8,300	8,310	8,190	8,200	30,300	8,200
2020-02-19	8,190	8,230	8,140	8,190	20,900	8,190
2020-02-18	8,200	8,240	8,120	8,140	31,700	8,140
2020-02-17	8,180	8,350	8,150	8,240	32,700	8,240
2020-02-14	8,190	8,250	8,160	8,210	19,100	8,210
2020-02-13	8,100	8,250	8,070	8,220	28,000	8,220
2020-02-12	7,970	8,130	7,910	8,090	26,100	8,090
2020-02-10	7,780	7,910	7,770	7,900	14,000	7,900
2020-02-07	7,720	7,820	7,700	7,800	23,200	7,800
2020-02-06	7,610	7,770	7,610	7,710	36,400	7,710
2020-02-05	7,660	7,670	7,580	7,590	19,000	7,590
2020-02-04	7,540	7,630	7,530	7,630	15,500	7,630
2020-02-03	7,430	7,640	7,420	7,600	20,900	7,600
2020-01-31	7,550	7,590	7,490	7,580	15,200	7,580
2020-01-30	7,610	7,620	7,520	7,550	17,800	7,550
2020-01-29	7,620	7,670	7,610	7,630	15,000	7,630
2020-01-28	7,560	7,580	7,480	7,580	20,900	7,580
2020-01-27	7,470	7,550	7,440	7,530	16,300	7,530
2020-01-24	7,600	7,670	7,550	7,550	11,700	7,550
2020-01-23	7,670	7,730	7,620	7,670	28,400	7,670
2020-01-22	7,520	7,720	7,500	7,720	37,000	7,720
2020-01-21	7,410	7,510	7,410	7,500	20,100	7,500
2020-01-20	7,410	7,480	7,410	7,450	10,600	7,450
2020-01-17	7,420	7,480	7,420	7,480	15,400	7,480
2020-01-16	7,390	7,440	7,360	7,420	13,600	7,420
2020-01-15	7,540	7,540	7,400	7,430	20,800	7,430
2020-01-14	7,570	7,580	7,500	7,550	14,900	7,550
2020-01-10	7,510	7,580	7,480	7,530	20,000	7,530
2020-01-09	7,410	7,490	7,390	7,480	22,700	7,480
2020-01-08	7,420	7,420	7,330	7,350	30,900	7,350
2020-01-07	7,400	7,570	7,380	7,530	21,700	7,530
2020-01-06	7,330	7,400	7,310	7,340	19,400	7,340

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