1766 東建コーポレーション(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 1,320 | 1,350 | 1,320 | 1,345 | 1,000 | 672.50 |
| 2002-12-27 | 1,330 | 1,330 | 1,311 | 1,311 | 4,000 | 655.50 |
| 2002-12-26 | 1,330 | 1,330 | 1,320 | 1,320 | 5,200 | 660 |
| 2002-12-25 | 1,340 | 1,340 | 1,320 | 1,330 | 7,400 | 665 |
| 2002-12-24 | 1,320 | 1,345 | 1,320 | 1,340 | 15,500 | 670 |
| 2002-12-20 | 1,349 | 1,349 | 1,302 | 1,305 | 13,100 | 652.50 |
| 2002-12-19 | 1,360 | 1,360 | 1,330 | 1,350 | 9,300 | 675 |
| 2002-12-18 | 1,365 | 1,365 | 1,350 | 1,360 | 16,000 | 680 |
| 2002-12-17 | 1,370 | 1,370 | 1,350 | 1,365 | 9,400 | 682.50 |
| 2002-12-16 | 1,370 | 1,370 | 1,370 | 1,370 | 5,900 | 685 |
| 2002-12-13 | 1,375 | 1,375 | 1,356 | 1,370 | 3,600 | 685 |
| 2002-12-12 | 1,375 | 1,380 | 1,370 | 1,375 | 4,800 | 687.50 |
| 2002-12-11 | 1,370 | 1,375 | 1,370 | 1,375 | 5,400 | 687.50 |
| 2002-12-10 | 1,380 | 1,380 | 1,350 | 1,370 | 9,200 | 685 |
| 2002-12-09 | 1,380 | 1,380 | 1,370 | 1,375 | 4,600 | 687.50 |
| 2002-12-06 | 1,371 | 1,385 | 1,360 | 1,380 | 5,500 | 690 |
| 2002-12-05 | 1,370 | 1,380 | 1,370 | 1,370 | 3,700 | 685 |
| 2002-12-04 | 1,370 | 1,390 | 1,370 | 1,370 | 4,700 | 685 |
| 2002-12-03 | 1,370 | 1,390 | 1,370 | 1,370 | 3,700 | 685 |
| 2002-12-02 | 1,370 | 1,400 | 1,370 | 1,390 | 2,600 | 695 |
| 2002-11-29 | 1,391 | 1,400 | 1,350 | 1,350 | 3,300 | 675 |
| 2002-11-28 | 1,380 | 1,390 | 1,380 | 1,390 | 5,100 | 695 |
| 2002-11-27 | 1,375 | 1,375 | 1,360 | 1,360 | 1,100 | 680 |
| 2002-11-26 | 1,380 | 1,380 | 1,360 | 1,380 | 2,100 | 690 |
| 2002-11-25 | 1,320 | 1,380 | 1,320 | 1,380 | 8,000 | 690 |
| 2002-11-22 | 1,365 | 1,370 | 1,350 | 1,360 | 2,100 | 680 |
| 2002-11-21 | 1,350 | 1,365 | 1,320 | 1,365 | 2,500 | 682.50 |
| 2002-11-20 | 1,350 | 1,370 | 1,350 | 1,350 | 2,100 | 675 |
| 2002-11-19 | 1,369 | 1,369 | 1,350 | 1,350 | 2,200 | 675 |
| 2002-11-18 | 1,380 | 1,380 | 1,350 | 1,370 | 1,900 | 685 |
| 2002-11-15 | 1,350 | 1,350 | 1,340 | 1,340 | 3,600 | 670 |
| 2002-11-14 | 1,350 | 1,370 | 1,350 | 1,350 | 3,400 | 675 |
| 2002-11-13 | 1,379 | 1,379 | 1,340 | 1,340 | 900 | 670 |
| 2002-11-12 | 1,310 | 1,390 | 1,310 | 1,390 | 1,100 | 695 |
| 2002-11-11 | 1,390 | 1,397 | 1,300 | 1,300 | 1,200 | 650 |
| 2002-11-08 | 1,360 | 1,396 | 1,360 | 1,390 | 1,800 | 695 |
| 2002-11-07 | 1,360 | 1,370 | 1,360 | 1,370 | 3,500 | 685 |
| 2002-11-06 | 1,340 | 1,378 | 1,340 | 1,370 | 3,900 | 685 |
| 2002-11-05 | 1,347 | 1,347 | 1,339 | 1,339 | 300 | 669.50 |
| 2002-11-01 | 1,360 | 1,360 | 1,290 | 1,290 | 2,200 | 645 |
| 2002-10-31 | 1,397 | 1,397 | 1,337 | 1,371 | 2,500 | 685.50 |
| 2002-10-30 | 1,349 | 1,381 | 1,340 | 1,381 | 7,300 | 690.50 |
| 2002-10-29 | 1,283 | 1,340 | 1,283 | 1,340 | 2,900 | 670 |
| 2002-10-28 | 1,283 | 1,283 | 1,283 | 1,283 | 100 | 641.50 |
| 2002-10-25 | 1,290 | 1,290 | 1,281 | 1,281 | 2,900 | 640.50 |
| 2002-10-24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,200 | 640 |
| 2002-10-22 | 1,320 | 1,320 | 1,290 | 1,290 | 300 | 645 |
| 2002-10-21 | 1,300 | 1,320 | 1,300 | 1,320 | 600 | 660 |
| 2002-10-18 | 1,320 | 1,340 | 1,320 | 1,340 | 400 | 670 |
| 2002-10-17 | 1,281 | 1,300 | 1,281 | 1,300 | 200 | 650 |
| 2002-10-16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 | 650 |
| 2002-10-15 | 1,292 | 1,295 | 1,280 | 1,280 | 2,600 | 640 |
| 2002-10-11 | 1,281 | 1,285 | 1,281 | 1,285 | 2,000 | 642.50 |
| 2002-10-09 | 1,300 | 1,320 | 1,300 | 1,320 | 900 | 660 |
| 2002-10-08 | 1,310 | 1,310 | 1,300 | 1,301 | 1,800 | 650.50 |
| 2002-10-07 | 1,330 | 1,330 | 1,300 | 1,300 | 1,000 | 650 |
| 2002-10-04 | 1,330 | 1,330 | 1,330 | 1,330 | 200 | 665 |
| 2002-10-03 | 1,350 | 1,370 | 1,340 | 1,340 | 1,300 | 670 |
| 2002-10-02 | 1,400 | 1,400 | 1,320 | 1,320 | 1,400 | 660 |
| 2002-10-01 | 1,399 | 1,400 | 1,300 | 1,400 | 7,400 | 700 |
| 2002-09-30 | 1,380 | 1,400 | 1,380 | 1,400 | 2,700 | 700 |
| 2002-09-27 | 1,340 | 1,350 | 1,340 | 1,340 | 1,800 | 670 |
| 2002-09-26 | 1,321 | 1,340 | 1,321 | 1,340 | 200 | 670 |
| 2002-09-25 | 1,311 | 1,320 | 1,310 | 1,320 | 2,000 | 660 |
| 2002-09-24 | 1,350 | 1,350 | 1,310 | 1,310 | 1,200 | 655 |
| 2002-09-20 | 1,350 | 1,360 | 1,350 | 1,350 | 2,800 | 675 |
| 2002-09-19 | 1,349 | 1,355 | 1,349 | 1,350 | 3,200 | 675 |
| 2002-09-18 | 1,320 | 1,343 | 1,300 | 1,343 | 600 | 671.50 |
| 2002-09-17 | 1,300 | 1,320 | 1,300 | 1,320 | 900 | 660 |
| 2002-09-13 | 1,320 | 1,320 | 1,275 | 1,300 | 3,000 | 650 |
| 2002-09-12 | 1,340 | 1,345 | 1,320 | 1,320 | 900 | 660 |
| 2002-09-11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,300 | 660 |
| 2002-09-10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,600 | 650 |
| 2002-09-09 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 635 |
| 2002-09-06 | 1,251 | 1,251 | 1,251 | 1,251 | 1,300 | 625.50 |
| 2002-09-05 | 1,251 | 1,300 | 1,251 | 1,300 | 6,700 | 650 |
| 2002-09-04 | 1,300 | 1,300 | 1,260 | 1,260 | 4,400 | 630 |
| 2002-09-03 | 1,349 | 1,349 | 1,340 | 1,349 | 1,500 | 674.50 |
| 2002-09-02 | 1,340 | 1,350 | 1,340 | 1,340 | 2,000 | 670 |
| 2002-08-30 | 1,350 | 1,350 | 1,350 | 1,350 | 400 | 675 |
| 2002-08-29 | 1,355 | 1,355 | 1,340 | 1,340 | 2,500 | 670 |
| 2002-08-28 | 1,359 | 1,360 | 1,340 | 1,360 | 3,400 | 680 |
| 2002-08-27 | 1,350 | 1,360 | 1,350 | 1,360 | 2,500 | 680 |
| 2002-08-26 | 1,339 | 1,370 | 1,310 | 1,360 | 4,200 | 680 |
| 2002-08-23 | 1,350 | 1,350 | 1,340 | 1,340 | 3,600 | 670 |
| 2002-08-22 | 1,350 | 1,350 | 1,348 | 1,350 | 3,400 | 675 |
| 2002-08-21 | 1,301 | 1,350 | 1,300 | 1,350 | 7,100 | 675 |
| 2002-08-20 | 1,300 | 1,300 | 1,290 | 1,300 | 10,200 | 650 |
| 2002-08-19 | 1,250 | 1,250 | 1,225 | 1,250 | 2,700 | 625 |
| 2002-08-16 | 1,250 | 1,250 | 1,250 | 1,250 | 700 | 625 |
| 2002-08-15 | 1,250 | 1,250 | 1,240 | 1,240 | 4,200 | 620 |
| 2002-08-14 | 1,260 | 1,260 | 1,250 | 1,250 | 400 | 625 |
| 2002-08-13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,800 | 630 |
| 2002-08-12 | 1,251 | 1,251 | 1,251 | 1,251 | 300 | 625.50 |
| 2002-08-09 | 1,280 | 1,290 | 1,280 | 1,290 | 1,100 | 645 |
| 2002-08-08 | 1,260 | 1,280 | 1,260 | 1,280 | 1,000 | 640 |
| 2002-08-07 | 1,250 | 1,260 | 1,250 | 1,260 | 300 | 630 |
| 2002-08-06 | 1,261 | 1,261 | 1,256 | 1,256 | 1,900 | 628 |
| 2002-08-05 | 1,250 | 1,250 | 1,250 | 1,250 | 200 | 625 |
| 2002-08-02 | 1,250 | 1,250 | 1,250 | 1,250 | 400 | 625 |
| 2002-08-01 | 1,299 | 1,299 | 1,299 | 1,299 | 100 | 649.50 |
| 2002-07-31 | 1,270 | 1,270 | 1,270 | 1,270 | 100 | 635 |
| 2002-07-30 | 1,270 | 1,270 | 1,270 | 1,270 | 200 | 635 |
| 2002-07-29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,500 | 650 |
| 2002-07-26 | 1,300 | 1,300 | 1,300 | 1,300 | 300 | 650 |
| 2002-07-25 | 1,286 | 1,300 | 1,280 | 1,280 | 1,400 | 640 |
| 2002-07-24 | 1,300 | 1,300 | 1,288 | 1,288 | 300 | 644 |
| 2002-07-23 | 1,350 | 1,350 | 1,295 | 1,300 | 5,700 | 650 |
| 2002-07-22 | 1,280 | 1,290 | 1,280 | 1,285 | 3,000 | 642.50 |
| 2002-07-19 | 1,280 | 1,300 | 1,280 | 1,280 | 2,200 | 640 |
| 2002-07-18 | 1,300 | 1,300 | 1,280 | 1,280 | 300 | 640 |
| 2002-07-17 | 1,272 | 1,272 | 1,271 | 1,271 | 700 | 635.50 |
| 2002-07-16 | 1,298 | 1,300 | 1,271 | 1,271 | 1,300 | 635.50 |
| 2002-07-15 | 1,261 | 1,300 | 1,261 | 1,298 | 1,800 | 649 |
| 2002-07-12 | 1,285 | 1,285 | 1,270 | 1,270 | 800 | 635 |
| 2002-07-11 | 1,300 | 1,300 | 1,270 | 1,280 | 4,900 | 640 |
| 2002-07-10 | 1,300 | 1,300 | 1,288 | 1,295 | 4,100 | 647.50 |
| 2002-07-09 | 1,310 | 1,320 | 1,300 | 1,320 | 3,500 | 660 |
| 2002-07-08 | 1,315 | 1,315 | 1,315 | 1,315 | 400 | 657.50 |
| 2002-07-05 | 1,330 | 1,363 | 1,330 | 1,363 | 900 | 681.50 |
| 2002-07-04 | 1,330 | 1,330 | 1,313 | 1,313 | 1,400 | 656.50 |
| 2002-07-03 | 1,339 | 1,339 | 1,311 | 1,311 | 300 | 655.50 |
| 2002-07-02 | 1,378 | 1,378 | 1,339 | 1,339 | 1,400 | 669.50 |
| 2002-07-01 | 1,334 | 1,360 | 1,334 | 1,360 | 1,600 | 680 |
| 2002-06-28 | 1,311 | 1,339 | 1,311 | 1,339 | 300 | 669.50 |
| 2002-06-27 | 1,270 | 1,349 | 1,270 | 1,340 | 3,400 | 670 |
| 2002-06-26 | 1,350 | 1,350 | 1,340 | 1,350 | 3,100 | 675 |
| 2002-06-25 | 1,380 | 1,385 | 1,370 | 1,380 | 7,000 | 690 |
| 2002-06-24 | 1,425 | 1,428 | 1,415 | 1,428 | 7,000 | 714 |
| 2002-06-21 | 1,420 | 1,420 | 1,380 | 1,405 | 11,900 | 702.50 |
| 2002-06-20 | 1,390 | 1,390 | 1,375 | 1,380 | 5,700 | 690 |
| 2002-06-19 | 1,402 | 1,404 | 1,385 | 1,385 | 6,400 | 692.50 |
| 2002-06-18 | 1,421 | 1,430 | 1,402 | 1,402 | 6,600 | 701 |
| 2002-06-17 | 1,422 | 1,440 | 1,420 | 1,420 | 6,300 | 710 |
| 2002-06-14 | 1,439 | 1,439 | 1,428 | 1,428 | 5,700 | 714 |
| 2002-06-13 | 1,450 | 1,450 | 1,435 | 1,435 | 3,300 | 717.50 |
| 2002-06-12 | 1,450 | 1,451 | 1,447 | 1,447 | 3,800 | 723.50 |
| 2002-06-11 | 1,456 | 1,460 | 1,450 | 1,450 | 2,700 | 725 |
| 2002-06-10 | 1,450 | 1,460 | 1,450 | 1,455 | 1,500 | 727.50 |
| 2002-06-07 | 1,455 | 1,455 | 1,430 | 1,449 | 1,500 | 724.50 |
| 2002-06-06 | 1,447 | 1,460 | 1,447 | 1,460 | 1,800 | 730 |
| 2002-06-05 | 1,449 | 1,449 | 1,430 | 1,447 | 4,100 | 723.50 |
| 2002-06-04 | 1,428 | 1,440 | 1,415 | 1,430 | 3,500 | 715 |
| 2002-06-03 | 1,420 | 1,440 | 1,401 | 1,415 | 2,300 | 707.50 |
| 2002-05-31 | 1,429 | 1,429 | 1,400 | 1,400 | 5,000 | 700 |
| 2002-05-30 | 1,402 | 1,440 | 1,400 | 1,400 | 5,900 | 700 |
| 2002-05-29 | 1,410 | 1,430 | 1,400 | 1,400 | 4,900 | 700 |
| 2002-05-28 | 1,361 | 1,450 | 1,361 | 1,450 | 8,100 | 725 |
| 2002-05-27 | 1,380 | 1,390 | 1,350 | 1,350 | 8,400 | 675 |
| 2002-05-24 | 1,370 | 1,380 | 1,362 | 1,380 | 4,500 | 690 |
| 2002-05-23 | 1,362 | 1,380 | 1,362 | 1,380 | 1,300 | 690 |
| 2002-05-22 | 1,350 | 1,370 | 1,350 | 1,370 | 6,300 | 685 |
| 2002-05-21 | 1,360 | 1,360 | 1,345 | 1,350 | 2,900 | 675 |
| 2002-05-20 | 1,350 | 1,360 | 1,350 | 1,355 | 1,000 | 677.50 |
| 2002-05-17 | 1,340 | 1,342 | 1,340 | 1,342 | 600 | 671 |
| 2002-05-16 | 1,338 | 1,345 | 1,337 | 1,340 | 3,600 | 670 |
| 2002-05-15 | 1,377 | 1,377 | 1,337 | 1,337 | 3,800 | 668.50 |
| 2002-05-14 | 1,336 | 1,340 | 1,336 | 1,340 | 2,800 | 670 |
| 2002-05-13 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 | 670 |
| 2002-05-10 | 1,375 | 1,380 | 1,331 | 1,341 | 4,500 | 670.50 |
| 2002-05-09 | 1,360 | 1,379 | 1,350 | 1,360 | 2,300 | 680 |
| 2002-05-08 | 1,330 | 1,360 | 1,330 | 1,360 | 1,700 | 680 |
| 2002-05-07 | 1,360 | 1,360 | 1,330 | 1,340 | 2,500 | 670 |
| 2002-05-02 | 1,375 | 1,375 | 1,350 | 1,360 | 1,000 | 680 |
| 2002-05-01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,900 | 680 |
| 2002-04-30 | 1,361 | 1,361 | 1,360 | 1,360 | 2,400 | 680 |
| 2002-04-26 | 1,370 | 1,370 | 1,360 | 1,360 | 1,400 | 680 |
| 2002-04-25 | 1,380 | 1,380 | 1,376 | 1,376 | 2,900 | 688 |
| 2002-04-24 | 1,370 | 1,380 | 1,370 | 1,380 | 1,600 | 690 |
| 2002-04-23 | 1,341 | 1,376 | 1,341 | 1,376 | 400 | 688 |
| 2002-04-22 | 1,380 | 1,380 | 1,315 | 1,377 | 4,300 | 688.50 |
| 2002-04-19 | 1,380 | 1,380 | 1,380 | 1,380 | 600 | 690 |
| 2002-04-18 | 1,365 | 1,390 | 1,365 | 1,389 | 400 | 694.50 |
| 2002-04-17 | 1,380 | 1,380 | 1,375 | 1,375 | 500 | 687.50 |
| 2002-04-16 | 1,350 | 1,360 | 1,350 | 1,360 | 1,500 | 680 |
| 2002-04-15 | 1,389 | 1,389 | 1,380 | 1,380 | 1,800 | 690 |
| 2002-04-11 | 1,394 | 1,395 | 1,390 | 1,392 | 1,800 | 696 |
| 2002-04-10 | 1,376 | 1,380 | 1,376 | 1,380 | 3,000 | 690 |
| 2002-04-09 | 1,390 | 1,395 | 1,385 | 1,395 | 1,300 | 697.50 |
| 2002-04-08 | 1,390 | 1,395 | 1,360 | 1,395 | 2,200 | 697.50 |
| 2002-04-05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,200 | 685 |
| 2002-04-04 | 1,343 | 1,370 | 1,343 | 1,351 | 1,500 | 675.50 |
| 2002-04-03 | 1,401 | 1,419 | 1,336 | 1,350 | 5,700 | 675 |
| 2002-04-02 | 1,360 | 1,360 | 1,330 | 1,330 | 1,400 | 665 |
| 2002-04-01 | 1,378 | 1,378 | 1,320 | 1,330 | 1,800 | 665 |
| 2002-03-29 | 1,380 | 1,380 | 1,370 | 1,370 | 3,100 | 685 |
| 2002-03-28 | 1,360 | 1,400 | 1,360 | 1,370 | 1,700 | 685 |
| 2002-03-27 | 1,410 | 1,410 | 1,350 | 1,350 | 2,300 | 675 |
| 2002-03-26 | 1,310 | 1,320 | 1,260 | 1,290 | 4,100 | 645 |
| 2002-03-25 | 1,340 | 1,340 | 1,300 | 1,320 | 10,100 | 660 |
| 2002-03-22 | 1,410 | 1,410 | 1,301 | 1,340 | 11,900 | 670 |
| 2002-03-20 | 1,470 | 1,490 | 1,410 | 1,410 | 8,000 | 705 |
分割・併合履歴 ： [2004-06-25]1株→2株 [1997-06-25]1株→1.2株
