1766 東建コーポレーション(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	3,085	3,090	3,015	3,055	37,520	3,055
2010-12-29	3,010	3,075	3,005	3,070	59,720	3,070
2010-12-28	3,010	3,010	2,995	3,010	58,490	3,010
2010-12-27	2,999	3,010	2,955	3,000	49,410	3,000
2010-12-24	2,969	3,000	2,958	2,997	41,880	2,997
2010-12-22	2,975	2,991	2,960	2,969	32,980	2,969
2010-12-21	2,940	2,970	2,938	2,963	32,600	2,963
2010-12-20	2,940	2,950	2,916	2,936	35,530	2,936
2010-12-17	2,928	2,950	2,926	2,939	62,960	2,939
2010-12-16	2,911	2,929	2,899	2,927	32,040	2,927
2010-12-15	2,903	2,911	2,891	2,911	21,870	2,911
2010-12-14	2,906	2,919	2,885	2,903	34,560	2,903
2010-12-13	2,886	2,906	2,885	2,906	34,600	2,906
2010-12-10	2,894	2,894	2,866	2,885	39,150	2,885
2010-12-09	2,879	2,894	2,819	2,883	72,230	2,883
2010-12-08	2,877	2,892	2,865	2,892	29,650	2,892
2010-12-07	2,861	2,875	2,800	2,870	37,920	2,870
2010-12-06	2,835	2,884	2,831	2,857	47,390	2,857
2010-12-03	2,800	2,858	2,797	2,850	123,030	2,850
2010-12-02	2,649	2,827	2,632	2,800	110,270	2,800
2010-12-01	2,638	2,643	2,613	2,642	19,290	2,642
2010-11-30	2,648	2,650	2,614	2,630	31,840	2,630
2010-11-29	2,588	2,650	2,587	2,646	36,030	2,646
2010-11-26	2,597	2,614	2,584	2,587	14,800	2,587
2010-11-25	2,600	2,633	2,595	2,597	21,660	2,597
2010-11-24	2,580	2,614	2,573	2,594	15,770	2,594
2010-11-22	2,645	2,650	2,595	2,610	18,520	2,610
2010-11-19	2,638	2,638	2,591	2,617	24,550	2,617
2010-11-18	2,591	2,640	2,580	2,638	23,040	2,638
2010-11-17	2,578	2,598	2,569	2,596	12,480	2,596
2010-11-16	2,580	2,600	2,562	2,580	26,880	2,580
2010-11-15	2,590	2,621	2,590	2,603	20,240	2,603
2010-11-12	2,596	2,630	2,578	2,590	41,380	2,590
2010-11-11	2,553	2,595	2,546	2,591	25,840	2,591
2010-11-10	2,524	2,566	2,522	2,553	21,790	2,553
2010-11-09	2,543	2,563	2,513	2,525	33,590	2,525
2010-11-08	2,516	2,542	2,488	2,532	36,330	2,532
2010-11-05	2,491	2,545	2,490	2,517	50,830	2,517
2010-11-04	2,477	2,500	2,443	2,456	51,930	2,456
2010-11-02	2,463	2,467	2,435	2,444	33,790	2,444
2010-11-01	2,465	2,483	2,450	2,458	28,000	2,458
2010-10-29	2,441	2,482	2,441	2,472	34,700	2,472
2010-10-28	2,443	2,482	2,438	2,452	49,350	2,452
2010-10-27	2,449	2,469	2,425	2,461	73,750	2,461
2010-10-26	2,477	2,485	2,449	2,449	103,650	2,449
2010-10-25	2,490	2,496	2,470	2,477	45,000	2,477
2010-10-22	2,484	2,513	2,457	2,470	50,220	2,470
2010-10-21	2,482	2,505	2,461	2,484	27,930	2,484
2010-10-20	2,500	2,500	2,452	2,473	24,550	2,473
2010-10-19	2,509	2,532	2,492	2,516	30,100	2,516
2010-10-18	2,442	2,496	2,441	2,495	18,540	2,495
2010-10-15	2,490	2,490	2,433	2,440	37,310	2,440
2010-10-14	2,470	2,538	2,386	2,491	39,800	2,491
2010-10-13	2,485	2,492	2,440	2,465	25,370	2,465
2010-10-12	2,578	2,581	2,490	2,491	29,120	2,491
2010-10-08	2,580	2,597	2,556	2,569	20,680	2,569
2010-10-07	2,577	2,625	2,575	2,582	34,960	2,582
2010-10-06	2,540	2,577	2,535	2,577	30,810	2,577
2010-10-05	2,470	2,539	2,464	2,534	41,380	2,534
2010-10-04	2,500	2,515	2,474	2,477	34,110	2,477
2010-10-01	2,486	2,496	2,476	2,495	17,440	2,495
2010-09-30	2,499	2,530	2,462	2,464	55,940	2,464
2010-09-29	2,479	2,500	2,469	2,490	25,820	2,490
2010-09-28	2,470	2,497	2,469	2,477	22,460	2,477
2010-09-27	2,474	2,484	2,459	2,470	36,760	2,470
2010-09-24	2,465	2,480	2,453	2,454	30,010	2,454
2010-09-22	2,455	2,488	2,455	2,465	12,630	2,465
2010-09-21	2,500	2,500	2,457	2,460	28,310	2,460
2010-09-17	2,453	2,491	2,436	2,486	19,360	2,486
2010-09-16	2,483	2,489	2,453	2,453	21,930	2,453
2010-09-15	2,497	2,502	2,461	2,488	34,250	2,488
2010-09-14	2,471	2,498	2,470	2,496	38,120	2,496
2010-09-13	2,450	2,462	2,441	2,450	30,300	2,450
2010-09-10	2,440	2,464	2,419	2,450	40,150	2,450
2010-09-09	2,391	2,410	2,366	2,395	28,990	2,395
2010-09-08	2,390	2,401	2,345	2,358	41,680	2,358
2010-09-07	2,398	2,439	2,394	2,434	31,920	2,434
2010-09-06	2,365	2,401	2,365	2,401	32,460	2,401
2010-09-03	2,400	2,404	2,334	2,339	34,500	2,339
2010-09-02	2,406	2,407	2,356	2,397	21,490	2,397
2010-09-01	2,304	2,396	2,304	2,395	49,430	2,395
2010-08-31	2,350	2,350	2,303	2,303	46,630	2,303
2010-08-30	2,370	2,433	2,335	2,362	41,100	2,362
2010-08-27	2,278	2,334	2,272	2,334	20,320	2,334
2010-08-26	2,250	2,297	2,250	2,281	22,570	2,281
2010-08-25	2,262	2,288	2,242	2,250	31,340	2,250
2010-08-24	2,323	2,323	2,253	2,262	40,940	2,262
2010-08-23	2,318	2,349	2,303	2,323	29,600	2,323
2010-08-20	2,321	2,354	2,312	2,320	26,270	2,320
2010-08-19	2,289	2,343	2,289	2,340	41,810	2,340
2010-08-18	2,241	2,291	2,235	2,288	32,460	2,288
2010-08-17	2,271	2,273	2,201	2,220	53,130	2,220
2010-08-16	2,256	2,271	2,255	2,269	39,020	2,269
2010-08-13	2,246	2,267	2,235	2,255	41,240	2,255
2010-08-12	2,285	2,286	2,221	2,229	96,460	2,229
2010-08-11	2,340	2,356	2,312	2,315	33,190	2,315
2010-08-10	2,381	2,389	2,350	2,364	47,400	2,364
2010-08-09	2,400	2,414	2,361	2,391	51,340	2,391
2010-08-06	2,523	2,523	2,420	2,430	80,940	2,430
2010-08-05	2,525	2,539	2,486	2,524	44,140	2,524
2010-08-04	2,485	2,527	2,461	2,475	28,090	2,475
2010-08-03	2,549	2,549	2,500	2,522	35,830	2,522
2010-08-02	2,494	2,568	2,483	2,522	31,030	2,522
2010-07-30	2,520	2,525	2,451	2,506	38,030	2,506
2010-07-29	2,551	2,554	2,525	2,542	21,270	2,542
2010-07-28	2,537	2,579	2,523	2,567	37,640	2,567
2010-07-27	2,525	2,545	2,516	2,519	24,350	2,519
2010-07-26	2,504	2,550	2,504	2,519	27,560	2,519
2010-07-23	2,464	2,525	2,453	2,502	53,260	2,502
2010-07-22	2,418	2,469	2,404	2,445	55,780	2,445
2010-07-21	2,415	2,449	2,325	2,414	53,490	2,414
2010-07-20	2,317	2,392	2,307	2,365	34,830	2,365
2010-07-16	2,359	2,369	2,315	2,328	28,510	2,328
2010-07-15	2,413	2,413	2,338	2,354	33,410	2,354
2010-07-14	2,380	2,440	2,345	2,413	36,600	2,413
2010-07-13	2,344	2,364	2,331	2,333	34,030	2,333
2010-07-12	2,375	2,390	2,344	2,344	45,300	2,344
2010-07-09	2,421	2,431	2,401	2,401	25,130	2,401
2010-07-08	2,381	2,444	2,381	2,422	41,260	2,422
2010-07-07	2,330	2,373	2,313	2,355	43,670	2,355
2010-07-06	2,352	2,371	2,329	2,352	48,920	2,352
2010-07-05	2,390	2,410	2,366	2,375	37,660	2,375
2010-07-02	2,395	2,412	2,382	2,406	22,050	2,406
2010-07-01	2,434	2,442	2,380	2,410	35,990	2,410
2010-06-30	2,425	2,462	2,415	2,437	54,760	2,437
2010-06-29	2,532	2,543	2,494	2,509	31,340	2,509
2010-06-28	2,550	2,566	2,537	2,550	30,940	2,550
2010-06-25	2,555	2,576	2,535	2,547	47,440	2,547
2010-06-24	2,543	2,589	2,541	2,559	40,600	2,559
2010-06-23	2,550	2,598	2,535	2,577	47,400	2,577
2010-06-22	2,600	2,600	2,532	2,591	31,950	2,591
2010-06-21	2,580	2,619	2,574	2,605	36,300	2,605
2010-06-18	2,570	2,596	2,542	2,586	29,750	2,586
2010-06-17	2,599	2,599	2,550	2,561	31,830	2,561
2010-06-16	2,580	2,630	2,576	2,599	40,450	2,599
2010-06-15	2,477	2,630	2,467	2,583	95,570	2,583
2010-06-14	2,406	2,553	2,406	2,522	172,250	2,522
2010-06-11	2,660	2,674	2,616	2,630	140,340	2,630
2010-06-10	2,623	2,648	2,524	2,629	259,690	2,629
2010-06-09	2,351	2,374	2,310	2,373	42,150	2,373
2010-06-08	2,365	2,420	2,353	2,358	29,660	2,358
2010-06-07	2,429	2,429	2,381	2,384	52,590	2,384
2010-06-04	2,449	2,490	2,434	2,450	29,870	2,450
2010-06-03	2,390	2,432	2,385	2,425	45,600	2,425
2010-06-02	2,360	2,382	2,337	2,350	25,930	2,350
2010-06-01	2,420	2,420	2,374	2,395	28,010	2,395
2010-05-31	2,387	2,435	2,387	2,411	54,670	2,411
2010-05-28	2,345	2,424	2,327	2,386	95,100	2,386
2010-05-27	2,271	2,344	2,253	2,295	63,410	2,295
2010-05-26	2,300	2,345	2,290	2,328	60,650	2,328
2010-05-25	2,424	2,424	2,295	2,303	65,560	2,303
2010-05-24	2,331	2,435	2,315	2,401	78,370	2,401
2010-05-21	2,280	2,330	2,250	2,300	73,890	2,300
2010-05-20	2,388	2,393	2,353	2,368	55,590	2,368
2010-05-19	2,460	2,460	2,332	2,420	60,950	2,420
2010-05-18	2,505	2,521	2,430	2,466	47,530	2,466
2010-05-17	2,581	2,588	2,530	2,539	36,730	2,539
2010-05-14	2,598	2,635	2,581	2,608	42,340	2,608
2010-05-13	2,655	2,655	2,605	2,648	37,570	2,648
2010-05-12	2,698	2,709	2,627	2,631	38,900	2,631
2010-05-11	2,747	2,750	2,657	2,663	90,680	2,663
2010-05-10	2,570	2,670	2,567	2,647	76,300	2,647
2010-05-07	2,611	2,617	2,535	2,560	95,050	2,560
2010-05-06	2,714	2,726	2,700	2,701	124,700	2,701
2010-04-30	2,710	2,780	2,709	2,764	110,070	2,764
2010-04-28	2,730	2,734	2,685	2,706	158,250	2,706
2010-04-27	2,763	2,788	2,700	2,739	322,540	2,739
2010-04-26	2,919	2,944	2,870	2,874	378,610	2,874
2010-04-23	2,900	2,920	2,900	2,914	149,320	2,914
2010-04-22	2,881	2,909	2,875	2,899	120,880	2,899
2010-04-21	2,877	2,900	2,874	2,890	94,240	2,890
2010-04-20	2,872	2,872	2,860	2,860	91,960	2,860
2010-04-19	2,860	2,867	2,848	2,858	77,020	2,858
2010-04-16	2,870	2,875	2,852	2,875	93,880	2,875
2010-04-15	2,885	2,890	2,852	2,858	93,810	2,858
2010-04-14	2,881	2,898	2,861	2,872	69,280	2,872
2010-04-13	2,909	2,920	2,840	2,863	130,860	2,863
2010-04-12	2,802	2,879	2,801	2,872	131,050	2,872
2010-04-09	2,735	2,774	2,733	2,772	61,840	2,772
2010-04-08	2,765	2,765	2,731	2,735	112,480	2,735
2010-04-07	2,725	2,780	2,724	2,760	133,800	2,760
2010-04-06	2,720	2,787	2,701	2,724	205,220	2,724
2010-04-05	2,851	2,940	2,783	2,820	234,760	2,820
2010-04-02	2,775	2,870	2,768	2,851	181,220	2,851
2010-04-01	2,682	2,735	2,680	2,723	135,350	2,723
2010-03-31	2,620	2,685	2,620	2,672	124,180	2,672
2010-03-30	2,542	2,609	2,531	2,609	117,300	2,609
2010-03-29	2,430	2,523	2,414	2,520	129,260	2,520
2010-03-26	2,361	2,395	2,360	2,395	60,590	2,395
2010-03-25	2,371	2,375	2,365	2,367	49,900	2,367
2010-03-24	2,365	2,376	2,352	2,366	65,160	2,366
2010-03-23	2,367	2,368	2,351	2,364	49,450	2,364
2010-03-19	2,379	2,379	2,341	2,342	48,930	2,342
2010-03-18	2,360	2,370	2,341	2,356	38,120	2,356
2010-03-17	2,329	2,375	2,310	2,360	80,790	2,360
2010-03-16	2,361	2,378	2,302	2,327	86,480	2,327
2010-03-15	2,300	2,379	2,299	2,360	88,740	2,360
2010-03-12	2,235	2,280	2,225	2,278	62,790	2,278
2010-03-11	2,216	2,238	2,216	2,231	46,150	2,231
2010-03-10	2,220	2,225	2,207	2,216	49,440	2,216
2010-03-09	2,208	2,230	2,200	2,228	50,530	2,228
2010-03-08	2,249	2,249	2,209	2,222	69,830	2,222
2010-03-05	2,164	2,202	2,160	2,199	113,200	2,199
2010-03-04	2,075	2,199	2,075	2,150	141,950	2,150
2010-03-03	2,039	2,078	2,028	2,078	53,220	2,078
2010-03-02	2,017	2,030	2,016	2,019	32,480	2,019
2010-03-01	2,031	2,039	2,015	2,022	38,120	2,022
2010-02-26	2,010	2,023	2,000	2,014	49,100	2,014
2010-02-25	2,021	2,034	2,010	2,015	47,430	2,015
2010-02-24	2,044	2,045	2,003	2,021	42,170	2,021
2010-02-23	2,028	2,057	2,016	2,040	60,470	2,040
2010-02-22	2,000	2,030	2,000	2,025	35,180	2,025
2010-02-19	2,030	2,036	1,997	1,997	40,680	1,997
2010-02-18	2,021	2,032	2,010	2,028	26,060	2,028
2010-02-17	2,004	2,026	2,003	2,024	29,480	2,024
2010-02-16	2,004	2,016	1,997	2,002	20,760	2,002
2010-02-15	2,026	2,032	2,000	2,010	33,110	2,010
2010-02-12	2,015	2,026	2,007	2,026	35,350	2,026
2010-02-10	1,990	2,015	1,977	2,006	44,540	2,006
2010-02-09	1,970	1,980	1,950	1,971	45,560	1,971
2010-02-08	1,998	2,003	1,970	1,977	59,940	1,977
2010-02-05	1,991	2,011	1,991	1,997	53,790	1,997
2010-02-04	2,033	2,040	2,000	2,030	79,270	2,030
2010-02-03	1,991	2,040	1,991	2,033	65,930	2,033
2010-02-02	1,990	1,995	1,950	1,991	78,540	1,991
2010-02-01	1,961	1,983	1,941	1,981	74,750	1,981
2010-01-29	1,960	1,984	1,951	1,963	63,040	1,963
2010-01-28	1,990	2,000	1,956	1,966	141,700	1,966
2010-01-27	2,030	2,041	1,991	2,009	121,920	2,009
2010-01-26	2,071	2,076	2,050	2,050	150,770	2,050
2010-01-25	2,087	2,091	2,066	2,077	84,190	2,077
2010-01-22	2,100	2,100	2,072	2,087	79,420	2,087
2010-01-21	2,090	2,113	2,082	2,111	59,910	2,111
2010-01-20	2,130	2,130	2,100	2,101	63,570	2,101
2010-01-19	2,134	2,138	2,103	2,119	55,880	2,119
2010-01-18	2,100	2,133	2,098	2,126	53,410	2,126
2010-01-15	2,105	2,114	2,090	2,097	79,270	2,097
2010-01-14	2,140	2,145	2,103	2,105	98,100	2,105
2010-01-13	2,150	2,160	2,137	2,141	63,770	2,141
2010-01-12	2,136	2,156	2,125	2,155	71,910	2,155
2010-01-08	2,100	2,130	2,095	2,115	45,700	2,115
2010-01-07	2,110	2,161	2,080	2,093	67,290	2,093
2010-01-06	2,101	2,130	2,076	2,114	71,660	2,114
2010-01-05	2,112	2,139	2,100	2,109	70,900	2,109
2010-01-04	2,100	2,185	2,095	2,119	37,520	2,119

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