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
2020-11-258,3008,3008,1708,19030,1008,190
2020-11-248,1808,3508,1508,30033,6008,300
2020-11-207,8808,1007,8608,10027,9008,100
2020-11-197,8307,9407,8207,91015,4007,910
2020-11-187,9407,9807,8407,84020,9007,840
2020-11-177,9207,9407,8507,93014,9007,930
2020-11-167,9407,9807,8507,92023,5007,920
2020-11-138,0708,0707,9007,91016,9007,910
2020-11-128,0108,0907,9808,03021,1008,030
2020-11-118,1508,1508,0008,05032,2008,050
2020-11-108,0808,1407,9308,06035,5008,060
2020-11-098,1008,1107,9908,08024,1008,080
2020-11-067,9508,0807,9008,01023,2008,010
2020-11-057,8208,0807,8208,01028,3008,010
2020-11-047,9007,9107,8007,89021,4007,890
2020-11-027,8507,9907,8307,94023,7007,940
2020-10-308,0008,0007,8307,85015,1007,850
2020-10-297,9208,0407,9207,97015,0007,970
2020-10-287,9208,0707,8908,06017,0008,060
2020-10-277,9007,9807,8107,98012,6007,980
2020-10-267,8507,9107,8207,8907,5007,890
2020-10-237,9507,9507,8207,85024,0007,850
2020-10-228,1008,1007,9607,97020,6007,970
2020-10-218,1708,2908,1608,16017,4008,160
2020-10-208,0708,2508,0708,25019,7008,250
2020-10-197,9808,0907,9708,06024,7008,060
2020-10-167,9807,9807,8907,89020,0007,890
2020-10-157,9807,9807,8307,90013,6007,900
2020-10-147,8907,9307,8307,88013,6007,880
2020-10-138,0008,0007,8907,92011,3007,920
2020-10-127,9007,9607,8707,94011,4007,940
2020-10-097,9507,9507,8607,94011,9007,940
2020-10-087,9107,9607,9007,91011,5007,910
2020-10-077,9007,9607,8507,91016,1007,910
2020-10-068,0308,0307,9007,94019,6007,940
2020-10-057,9608,0107,8408,00016,5008,000
2020-10-027,9208,0107,7507,81043,7007,810
2020-09-308,0208,0207,7607,77030,8007,770
2020-09-298,0708,0707,8507,95026,1007,950
2020-09-287,9408,0607,9108,05038,5008,050
2020-09-257,8908,0207,8207,94041,2007,940
2020-09-247,8907,8907,8207,87015,4007,870
2020-09-237,8307,8807,7807,83026,5007,830
2020-09-187,9707,9807,8507,85034,6007,850
2020-09-178,0108,0307,8407,92041,1007,920
2020-09-168,0508,1807,9507,98035,7007,980
2020-09-157,9008,0907,8108,01046,1008,010
2020-09-147,8407,8807,7007,80041,6007,800
2020-09-117,3407,7707,3407,770110,3007,770
2020-09-107,0407,0906,9507,04035,5007,040
2020-09-097,0907,1107,0307,04039,3007,040
2020-09-087,0207,1107,0207,11018,9007,110
2020-09-077,0007,0407,0007,02011,6007,020
2020-09-047,0007,0407,0007,04015,7007,040
2020-09-037,0507,1106,9907,00011,4007,000
2020-09-026,9707,0306,9607,03016,3007,030
2020-09-016,8806,9506,8606,91016,6006,910
2020-08-316,8507,0006,8206,90036,8006,900
2020-08-286,6706,8806,6706,75033,0006,750
2020-08-276,5806,7006,5506,66034,4006,660
2020-08-266,6106,6206,5006,58042,3006,580
2020-08-256,7506,7506,6106,68018,5006,680
2020-08-246,6906,7106,6206,62014,0006,620
2020-08-216,6406,7206,6406,69013,8006,690
2020-08-206,6306,6906,6106,61023,6006,610
2020-08-196,6506,7606,6506,66013,8006,660
2020-08-186,6906,7506,6706,70019,1006,700
2020-08-176,7106,7606,6206,68032,6006,680
2020-08-146,8806,8806,7806,79021,4006,790
2020-08-136,8306,8906,8006,88037,6006,880
2020-08-126,6906,8106,6506,78038,9006,780
2020-08-116,5506,7006,5506,68032,4006,680
2020-08-076,6306,6306,5306,55022,3006,550
2020-08-066,6906,7406,6306,63014,7006,630
2020-08-056,7606,7606,6406,68043,0006,680
2020-08-046,8006,8506,7706,81010,5006,810
2020-08-036,7306,7506,6506,70020,0006,700
2020-07-316,9306,9606,7206,72031,8006,720
2020-07-307,0907,0906,9406,97025,3006,970
2020-07-297,0907,1207,0407,05019,7007,050
2020-07-287,1307,1307,0507,10014,1007,100
2020-07-277,0207,1506,9907,13024,7007,130
2020-07-227,2007,2007,1107,11015,0007,110
2020-07-217,1207,1407,0707,12020,9007,120
2020-07-207,2207,2207,0707,15016,5007,150
2020-07-177,1707,1707,0607,10018,3007,100
2020-07-167,2907,3107,1507,16025,2007,160
2020-07-157,2407,2607,1607,25016,9007,250
2020-07-147,1507,2107,1307,14025,9007,140
2020-07-137,1907,1907,0607,19022,1007,190
2020-07-107,2307,2306,9606,96032,5006,960
2020-07-097,0707,2707,0007,23046,5007,230
2020-07-087,0507,1306,9706,97018,7006,970
2020-07-077,0007,1206,9707,05033,1007,050
2020-07-067,0007,0006,9407,00020,7007,000
2020-07-037,0007,0406,8706,90018,7006,900
2020-07-027,0007,0306,8907,00026,3007,000
2020-07-017,0507,0606,9206,95022,2006,950
2020-06-307,0407,1307,0307,03026,1007,030
2020-06-297,0007,1307,0007,02049,6007,020
2020-06-267,0707,1607,0707,07034,6007,070
2020-06-257,2607,2807,0607,06041,3007,060
2020-06-247,3907,3907,3007,30019,2007,300
2020-06-237,4707,5007,4007,43023,0007,430
2020-06-227,4507,4807,4207,42012,4007,420
2020-06-197,3107,5207,2007,45061,3007,450
2020-06-187,4007,4807,3507,46020,7007,460
2020-06-177,4207,4207,3607,37014,0007,370
2020-06-167,3207,4007,2607,40025,5007,400
2020-06-157,3707,3707,1707,17023,5007,170
2020-06-127,3507,4007,2607,26036,5007,260
2020-06-117,4407,4407,3507,37017,0007,370
2020-06-107,4707,4907,4107,44015,8007,440
2020-06-097,4007,4707,3707,42022,6007,420
2020-06-087,3807,4007,3207,40018,0007,400
2020-06-057,3907,3907,3107,33012,5007,330
2020-06-047,4107,4307,2907,34024,6007,340
2020-06-037,4207,4207,3507,39016,1007,390
2020-06-027,3207,3707,2707,36029,1007,360
2020-06-017,4507,4507,3107,31018,8007,310
2020-05-297,3207,4107,2807,39034,0007,390
2020-05-287,3507,4907,3107,38065,9007,380
2020-05-277,2407,3407,1807,34045,2007,340
2020-05-267,1607,2207,0907,21028,8007,210
2020-05-257,1807,1806,9507,08029,4007,080
2020-05-227,2707,2707,0707,07024,4007,070
2020-05-217,3407,3407,2307,25014,6007,250
2020-05-207,3007,3707,2707,28048,1007,280
2020-05-197,3507,3507,2107,30027,8007,300
2020-05-187,2707,3207,2007,26042,8007,260
2020-05-157,2307,2607,1907,23030,8007,230
2020-05-147,2107,2907,2107,24032,1007,240
2020-05-137,2607,2907,2307,27021,5007,270
2020-05-127,3507,4007,3307,34030,8007,340
2020-05-117,3507,3907,3307,37036,1007,370
2020-05-087,3807,3807,3207,36054,7007,360
2020-05-077,2907,3707,2507,30079,3007,300
2020-05-017,3507,3807,2307,31037,6007,310
2020-04-307,4707,4807,3407,40055,6007,400
2020-04-287,1507,3807,1107,330241,2007,330
2020-04-277,7107,7207,3807,380459,9007,380
2020-04-247,7707,8407,5807,710202,2007,710
2020-04-237,9207,9607,8307,88069,3007,880
2020-04-227,8107,9207,7807,90066,8007,900
2020-04-217,7807,9307,7807,85093,7007,850
2020-04-207,8107,9507,7907,88059,2007,880
2020-04-177,7907,8707,7307,80073,8007,800
2020-04-167,7207,7707,6507,75082,8007,750
2020-04-157,7007,7607,6607,73064,3007,730
2020-04-147,6607,6907,5807,69054,3007,690
2020-04-137,5107,6307,4607,61075,7007,610
2020-04-107,4107,5707,3207,54051,3007,540
2020-04-097,4007,4907,3307,39046,6007,390
2020-04-087,5007,5907,4007,47052,7007,470
2020-04-077,5407,6207,4007,50058,3007,500
2020-04-067,1507,4307,1507,39054,2007,390
2020-04-037,1807,3807,0607,12054,8007,120
2020-04-027,4507,4907,1707,18049,7007,180
2020-04-017,9307,9307,4307,46065,5007,460
2020-03-318,0108,1907,9807,99047,3007,990
2020-03-307,7108,0307,7008,00062,1008,000
2020-03-277,7107,8607,6107,86059,2007,860
2020-03-267,8407,8907,3207,41071,5007,410
2020-03-257,5507,9307,5507,92054,0007,920
2020-03-247,4507,7807,4107,68038,6007,680
2020-03-236,9807,4706,9507,38087,9007,380
2020-03-196,8007,0706,7106,81080,2006,810
2020-03-186,3806,8906,3206,70067,1006,700
2020-03-175,9906,4205,9906,38084,2006,380
2020-03-166,2406,5406,2406,26074,3006,260
2020-03-136,2206,5405,9706,310138,3006,310
2020-03-126,5806,6906,4706,52054,0006,520
2020-03-116,7407,0306,7306,73049,8006,730
2020-03-106,4206,7206,2306,70064,4006,700
2020-03-096,8506,8706,5806,62032,4006,620
2020-03-067,2107,2307,0107,10051,6007,100
2020-03-057,5407,5507,3607,36038,0007,360
2020-03-047,3607,5607,3307,45023,6007,450
2020-03-037,8507,9407,4807,49043,1007,490
2020-03-027,3307,7907,3307,71053,6007,710
2020-02-287,6207,7307,4507,48053,2007,480
2020-02-278,1208,1507,9207,92030,8007,920
2020-02-268,0608,2308,0308,18033,9008,180
2020-02-258,0408,1908,0208,14042,5008,140
2020-02-218,2008,2508,1808,19016,0008,190
2020-02-208,3008,3108,1908,20030,3008,200
2020-02-198,1908,2308,1408,19020,9008,190
2020-02-188,2008,2408,1208,14031,7008,140
2020-02-178,1808,3508,1508,24032,7008,240
2020-02-148,1908,2508,1608,21019,1008,210
2020-02-138,1008,2508,0708,22028,0008,220
2020-02-127,9708,1307,9108,09026,1008,090
2020-02-107,7807,9107,7707,90014,0007,900
2020-02-077,7207,8207,7007,80023,2007,800
2020-02-067,6107,7707,6107,71036,4007,710
2020-02-057,6607,6707,5807,59019,0007,590
2020-02-047,5407,6307,5307,63015,5007,630
2020-02-037,4307,6407,4207,60020,9007,600
2020-01-317,5507,5907,4907,58015,2007,580
2020-01-307,6107,6207,5207,55017,8007,550
2020-01-297,6207,6707,6107,63015,0007,630
2020-01-287,5607,5807,4807,58020,9007,580
2020-01-277,4707,5507,4407,53016,3007,530
2020-01-247,6007,6707,5507,55011,7007,550
2020-01-237,6707,7307,6207,67028,4007,670
2020-01-227,5207,7207,5007,72037,0007,720
2020-01-217,4107,5107,4107,50020,1007,500
2020-01-207,4107,4807,4107,45010,6007,450
2020-01-177,4207,4807,4207,48015,4007,480
2020-01-167,3907,4407,3607,42013,6007,420
2020-01-157,5407,5407,4007,43020,8007,430
2020-01-147,5707,5807,5007,55014,9007,550
2020-01-107,5107,5807,4807,53020,0007,530
2020-01-097,4107,4907,3907,48022,7007,480
2020-01-087,4207,4207,3307,35030,9007,350
2020-01-077,4007,5707,3807,53021,7007,530
2020-01-067,3307,4007,3107,34019,4007,340

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