1766 東建コーポレーション(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-302,4052,4252,3902,42014,6202,420
2008-12-292,3702,4152,3502,40529,4002,405
2008-12-262,3102,3452,3002,34519,4902,345
2008-12-252,2502,2752,2502,2707,1602,270
2008-12-242,2752,3102,2352,24018,4002,240
2008-12-222,2552,3152,2352,27029,4502,270
2008-12-192,2902,2952,2302,23529,1902,235
2008-12-182,2602,3502,2402,28549,3002,285
2008-12-172,3352,3702,2552,34554,9302,345
2008-12-162,3302,3302,2202,27543,4102,275
2008-12-152,2302,3502,2302,35063,4102,350
2008-12-122,2002,2502,1752,20590,3502,205
2008-12-112,0902,1952,0652,19538,1602,195
2008-12-102,0802,1252,0502,08528,0502,085
2008-12-092,0902,1102,0252,04033,0002,040
2008-12-082,0302,0601,9902,04528,8702,045
2008-12-052,0152,0501,9652,04041,4802,040
2008-12-042,0302,0751,9932,04540,5802,045
2008-12-031,9922,0451,9902,04532,8202,045
2008-12-022,0002,0751,9521,97844,1001,978
2008-12-012,1852,1852,0252,06538,4502,065
2008-11-281,9942,1701,9932,15089,0602,150
2008-11-271,9642,0101,9501,99344,4601,993
2008-11-262,0002,0251,9121,94544,6701,945
2008-11-252,1502,1601,9222,04566,4802,045
2008-11-211,8232,1201,8052,12067,1702,120
2008-11-201,9501,9511,8811,88167,6901,881
2008-11-192,0102,0301,9581,99335,6501,993
2008-11-181,9802,0601,9652,02533,4402,025
2008-11-171,9722,0751,9622,01534,3702,015
2008-11-142,0402,0651,9611,97549,1801,975
2008-11-131,9582,0201,9301,96353,0901,963
2008-11-122,0452,0601,9802,02076,3402,020
2008-11-112,1302,1802,0402,10065,3402,100
2008-11-102,1452,2202,1302,15564,3002,155
2008-11-072,1152,2202,0502,12078,4202,120
2008-11-062,2802,3152,2002,23568,9902,235
2008-11-052,3802,4802,3252,35088,7102,350
2008-11-042,3452,4602,3102,37072,6502,370
2008-10-312,3652,4202,2552,34066,9102,340
2008-10-302,1702,3752,1652,36577,2502,365
2008-10-292,2002,2202,1002,210112,0302,210
2008-10-281,9451,9801,7511,924126,4901,924
2008-10-272,0052,1001,9521,969128,0301,969
2008-10-242,3002,3051,9811,986128,8801,986
2008-10-232,1352,3852,0702,240127,4502,240
2008-10-222,3202,3402,2002,210100,9602,210
2008-10-212,4102,4852,3252,35097,1102,350
2008-10-202,3502,4002,3002,380115,3402,380
2008-10-172,5052,5102,3002,345106,7802,345
2008-10-162,4502,4852,3202,345119,8802,345
2008-10-152,5002,6952,4752,660131,5502,660
2008-10-142,4652,4652,4652,46515,4302,465
2008-10-102,0002,1701,9802,06579,5302,065
2008-10-092,1752,3702,0802,300102,0402,300
2008-10-082,4952,5002,2152,215115,9102,215
2008-10-072,5002,6802,3252,61582,2402,615
2008-10-062,9002,9402,6252,64581,9902,645
2008-10-032,9453,0502,9202,94543,3202,945
2008-10-023,1403,1602,9652,98550,8202,985
2008-10-013,2803,2903,1303,16072,6003,160
2008-09-303,1003,3803,0803,370112,5903,370
2008-09-293,1903,2703,1703,20050,3803,200
2008-09-263,2703,2703,1003,18066,1103,180
2008-09-253,0703,1802,9953,12051,8903,120
2008-09-242,9103,0702,8803,04043,3903,040
2008-09-222,9452,9752,8702,950104,9202,950
2008-09-192,8502,8802,7502,785173,6402,785
2008-09-182,9102,9452,8102,83085,5102,830
2008-09-173,1703,1702,9553,00083,9703,000
2008-09-162,9403,1102,9103,01074,8603,010
2008-09-123,0803,1802,9903,15057,2903,150
2008-09-113,1303,1402,9503,03064,3203,030
2008-09-103,1003,1503,0603,13076,7203,130
2008-09-093,1103,2203,1003,180106,6803,180
2008-09-083,0003,1803,0003,160115,7903,160
2008-09-052,7102,9552,7052,880201,3002,880
2008-09-043,5603,5703,2003,200164,3703,200
2008-09-033,6403,6603,5803,61052,3203,610
2008-09-023,6203,6803,5403,54060,4303,540
2008-09-013,6803,7203,6103,66058,4603,660
2008-08-293,5303,7303,5303,73052,0403,730
2008-08-283,6603,7003,4503,510113,7003,510
2008-08-273,6603,7203,6103,660121,1703,660
2008-08-263,6103,6603,5503,65062,4303,650
2008-08-253,6103,6803,5503,61063,1403,610
2008-08-223,5103,5503,4703,50058,2803,500
2008-08-213,4403,5203,4003,50068,4603,500
2008-08-203,4403,5403,3503,45078,6603,450
2008-08-193,4603,4803,3603,43055,0803,430
2008-08-183,5803,7203,4803,49079,6503,490
2008-08-153,6503,6803,5703,62062,6903,620
2008-08-143,5403,6403,4703,60091,9803,600
2008-08-133,7103,7303,5403,57072,8903,570
2008-08-123,8803,9103,7603,76037,4503,760
2008-08-113,8803,9503,8303,88059,8403,880
2008-08-083,8403,9503,7803,92059,2403,920
2008-08-073,8703,8903,8003,85063,1403,850
2008-08-063,9003,9203,8203,890135,8003,890
2008-08-053,9303,9303,7403,75092,4103,750
2008-08-044,0604,0903,8403,86063,6303,860
2008-08-014,0104,0803,9704,050110,6304,050
2008-07-314,3004,3904,2104,25091,1404,250
2008-07-304,5904,6004,3104,320157,5004,320
2008-07-294,6904,7004,5204,550101,5704,550
2008-07-284,7604,8504,7404,79082,4504,790
2008-07-254,8804,9204,7404,75076,8404,750
2008-07-245,0205,0404,8704,98089,7804,980
2008-07-234,8605,0704,8605,040100,2105,040
2008-07-224,9304,9304,7604,90074,9004,900
2008-07-184,9404,9404,8104,83046,3404,830
2008-07-174,8504,9204,8004,90082,9204,900
2008-07-164,8604,9004,7404,75055,3704,750
2008-07-154,9004,9004,7604,85059,8804,850
2008-07-144,9604,9904,8304,90049,1904,900
2008-07-115,0005,0004,8704,94085,0204,940
2008-07-104,9205,0004,8304,97077,5604,970
2008-07-094,8404,9604,7704,910126,1904,910
2008-07-084,9104,9204,7804,79068,9504,790
2008-07-074,6904,9904,6104,960116,6604,960
2008-07-044,5404,6804,5304,65074,2304,650
2008-07-034,5704,6704,4804,59089,7804,590
2008-07-024,5804,7204,5504,68086,8504,680
2008-07-014,5104,6304,5104,57038,8504,570
2008-06-304,5204,7004,4804,52051,4204,520
2008-06-274,5504,6004,5004,57054,5104,570
2008-06-264,6504,7604,5604,68039,5704,680
2008-06-254,8404,8404,5504,730127,2804,730
2008-06-244,4704,9904,3504,890208,7604,890
2008-06-234,5204,5704,4204,52077,8404,520
2008-06-204,8404,8504,6204,670100,5604,670
2008-06-194,8805,0004,7504,910267,9704,910
2008-06-184,6804,6804,6804,68035,4404,680
2008-06-174,0104,2003,9904,18074,7404,180
2008-06-163,9004,0303,9004,02023,4904,020
2008-06-133,9303,9903,8603,90031,0003,900
2008-06-123,8703,9703,8203,97036,7003,970
2008-06-113,9003,9303,8503,92029,7403,920
2008-06-104,0004,0003,8503,86035,0203,860
2008-06-093,8803,9803,8703,90031,9603,900
2008-06-064,0204,0604,0004,03032,8504,030
2008-06-054,0104,0203,8703,89070,8403,890
2008-06-044,0604,1003,9704,08035,4204,080
2008-06-034,2404,2404,1004,11040,6904,110
2008-06-024,3404,3404,2504,28028,5204,280
2008-05-304,1404,2904,1404,29043,2204,290
2008-05-294,1104,1604,0804,15038,3404,150
2008-05-284,2004,2404,0904,14037,5204,140
2008-05-274,1004,1704,0804,15035,2304,150
2008-05-264,0604,1403,9204,05050,8704,050
2008-05-233,9504,0703,9304,06057,3304,060
2008-05-223,8003,9603,7503,92037,1403,920
2008-05-213,9203,9203,8103,86045,4303,860
2008-05-203,8003,9803,8003,95067,1303,950
2008-05-193,7703,8303,7303,78047,8903,780
2008-05-163,6403,7103,6303,67059,9303,670
2008-05-153,5603,6203,5603,59088,4703,590
2008-05-143,4803,5503,4703,55046,3203,550
2008-05-133,4303,4803,4103,47019,4803,470
2008-05-123,4703,4803,3803,44028,8803,440
2008-05-093,5803,5903,4703,49030,1603,490
2008-05-083,4903,6003,4903,55062,5403,550
2008-05-073,4403,4903,4103,48057,4203,480
2008-05-023,3603,4303,3603,39020,4303,390
2008-05-013,4303,4703,3803,41028,4503,410
2008-04-303,4503,4903,4403,47030,4203,470
2008-04-283,4803,5103,4503,47034,5403,470
2008-04-253,4903,5003,4303,48034,7903,480
2008-04-243,4903,5103,4403,490105,6103,490
2008-04-233,5203,5503,5103,550136,8503,550
2008-04-223,5203,5203,5003,51062,0103,510
2008-04-213,5203,5403,5003,52061,9403,520
2008-04-183,4503,4803,4403,47048,8803,470
2008-04-173,5303,5503,4303,44074,8703,440
2008-04-163,5603,5703,5103,51063,3403,510
2008-04-153,5103,5803,4903,55062,1303,550
2008-04-143,4503,5303,4403,50050,6203,500
2008-04-113,4003,4903,4003,49033,4203,490
2008-04-103,4303,4403,4003,42040,7403,420
2008-04-093,5103,5203,4403,45044,2003,450
2008-04-083,4703,5303,4603,50042,5903,500
2008-04-073,4103,4503,4003,45041,5903,450
2008-04-043,4803,4803,4103,41037,8403,410
2008-04-033,4703,4803,3903,47056,8403,470
2008-04-023,4003,4603,3603,46075,8603,460
2008-04-013,3703,3903,3403,37035,9803,370
2008-03-313,3303,3903,3103,37049,3803,370
2008-03-283,3003,3603,2603,330107,6803,330
2008-03-273,4003,4203,3103,32062,8803,320
2008-03-263,4203,5003,3903,40046,5703,400
2008-03-253,5303,5503,3303,42085,9303,420
2008-03-243,4803,5803,4703,50067,7303,500
2008-03-213,4503,5003,4403,49064,4503,490
2008-03-193,4203,4903,4203,45039,8503,450
2008-03-183,2403,3703,2303,34051,6403,340
2008-03-173,2503,3003,1903,23074,9803,230
2008-03-143,5303,6203,4003,410159,4903,410
2008-03-133,5803,6103,4803,530109,4803,530
2008-03-123,6403,6503,5303,61088,7503,610
2008-03-113,3003,5403,2803,440116,5503,440
2008-03-103,3803,4303,3003,31061,5503,310
2008-03-073,4103,5103,3503,48090,0103,480
2008-03-063,5403,5703,4403,49092,2503,490
2008-03-053,6303,6403,5203,56057,8903,560
2008-03-043,6903,7403,6303,700100,8903,700
2008-03-033,6403,6703,5803,59090,8303,590
2008-02-293,7003,7603,5603,760175,5403,760
2008-02-283,7003,7803,6903,76082,2303,760
2008-02-273,6903,7503,6503,720108,5203,720
2008-02-263,6903,7103,5703,620125,7803,620
2008-02-253,4603,6003,4603,590145,1303,590
2008-02-223,2603,5203,2603,410105,3103,410
2008-02-213,3003,3703,2703,33090,0003,330
2008-02-203,3203,3403,2003,250130,4503,250
2008-02-193,2703,2703,2003,24087,2303,240
2008-02-183,2203,3403,1603,17098,5003,170
2008-02-153,1703,2503,1703,22097,3803,220
2008-02-143,1703,2803,1703,22090,1503,220
2008-02-133,1703,2803,1503,16060,1103,160
2008-02-123,1403,2003,1103,150114,6703,150
2008-02-083,3503,4003,1803,21092,2003,210
2008-02-073,4003,4703,3003,40066,2403,400
2008-02-063,5003,5003,3803,40091,8703,400
2008-02-053,6503,6803,5103,530125,0503,530
2008-02-043,7003,7503,5903,64091,3803,640
2008-02-013,7503,7803,6103,64079,0303,640
2008-01-313,7003,7403,6103,720121,5503,720
2008-01-303,8803,9903,6503,700146,8403,700
2008-01-293,9203,9703,8303,89076,7403,890
2008-01-284,0504,1003,8003,820111,2503,820
2008-01-254,0104,1703,9804,100128,6604,100
2008-01-243,7804,0003,7703,96063,4603,960
2008-01-233,9003,9603,7403,77089,6603,770
2008-01-223,7403,8903,6503,66095,9803,660
2008-01-213,9504,0503,8703,89079,7803,890
2008-01-183,8104,1203,8004,10090,9304,100
2008-01-173,7904,0503,7903,99099,7903,990
2008-01-163,7503,9003,7403,750106,3303,750
2008-01-154,1404,1803,9003,94082,2103,940
2008-01-114,2604,3204,1004,140102,6404,140
2008-01-104,5404,5404,3104,31086,2304,310
2008-01-094,2604,5604,2404,53086,3304,530
2008-01-084,1704,3904,1704,37052,5304,370
2008-01-074,2004,3404,0804,270108,4404,270
2008-01-044,4004,4304,2604,31065,0904,310

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