1766 東建コーポレーション(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,600	2,608	2,582	2,608	7,700	2,608
2011-12-29	2,574	2,594	2,551	2,592	16,650	2,592
2011-12-28	2,553	2,577	2,538	2,568	16,720	2,568
2011-12-27	2,534	2,557	2,534	2,535	7,970	2,535
2011-12-26	2,599	2,599	2,555	2,561	12,340	2,561
2011-12-22	2,599	2,609	2,584	2,592	16,360	2,592
2011-12-21	2,608	2,614	2,582	2,596	12,680	2,596
2011-12-20	2,570	2,597	2,568	2,589	16,300	2,589
2011-12-19	2,546	2,574	2,545	2,570	18,460	2,570
2011-12-16	2,575	2,585	2,545	2,545	24,390	2,545
2011-12-15	2,580	2,590	2,552	2,552	14,560	2,552
2011-12-14	2,550	2,599	2,550	2,582	20,170	2,582
2011-12-13	2,563	2,606	2,559	2,579	35,250	2,579
2011-12-12	2,549	2,585	2,520	2,561	34,390	2,561
2011-12-09	2,510	2,542	2,492	2,510	104,340	2,510
2011-12-08	2,711	2,714	2,593	2,610	104,910	2,610
2011-12-07	2,752	2,756	2,732	2,754	12,480	2,754
2011-12-06	2,773	2,778	2,751	2,751	9,360	2,751
2011-12-05	2,756	2,782	2,755	2,772	10,750	2,772
2011-12-02	2,756	2,770	2,750	2,756	13,440	2,756
2011-12-01	2,849	2,849	2,745	2,745	20,620	2,745
2011-11-30	2,804	2,849	2,780	2,848	31,660	2,848
2011-11-29	2,753	2,803	2,735	2,803	14,540	2,803
2011-11-28	2,752	2,765	2,732	2,735	9,540	2,735
2011-11-25	2,710	2,771	2,710	2,732	14,360	2,732
2011-11-24	2,692	2,713	2,676	2,706	14,160	2,706
2011-11-22	2,690	2,712	2,688	2,711	10,540	2,711
2011-11-21	2,695	2,697	2,673	2,693	8,270	2,693
2011-11-18	2,699	2,728	2,680	2,706	12,190	2,706
2011-11-17	2,693	2,750	2,646	2,739	11,470	2,739
2011-11-16	2,706	2,724	2,681	2,693	12,230	2,693
2011-11-15	2,710	2,736	2,693	2,705	5,520	2,705
2011-11-14	2,709	2,735	2,669	2,710	8,110	2,710
2011-11-11	2,721	2,731	2,683	2,692	15,870	2,692
2011-11-10	2,750	2,756	2,701	2,720	10,080	2,720
2011-11-09	2,770	2,799	2,750	2,796	9,000	2,796
2011-11-08	2,780	2,809	2,744	2,745	8,040	2,745
2011-11-07	2,804	2,815	2,778	2,801	10,100	2,801
2011-11-04	2,771	2,814	2,770	2,807	13,010	2,807
2011-11-02	2,758	2,775	2,732	2,763	18,190	2,763
2011-11-01	2,830	2,841	2,791	2,802	17,610	2,802
2011-10-31	2,865	2,923	2,830	2,856	15,700	2,856
2011-10-28	2,894	2,918	2,880	2,884	17,540	2,884
2011-10-27	2,816	2,912	2,808	2,894	44,090	2,894
2011-10-26	2,925	2,925	2,858	2,916	50,530	2,916
2011-10-25	3,020	3,025	2,952	2,957	17,600	2,957
2011-10-24	2,976	3,020	2,975	3,000	12,760	3,000
2011-10-21	2,962	2,992	2,951	2,967	11,570	2,967
2011-10-20	3,005	3,005	2,955	2,966	13,280	2,966
2011-10-19	3,030	3,030	2,980	3,010	15,630	3,010
2011-10-18	3,030	3,030	2,990	2,992	13,720	2,992
2011-10-17	3,040	3,040	2,990	3,030	11,470	3,030
2011-10-14	2,988	3,005	2,980	2,988	15,340	2,988
2011-10-13	3,045	3,045	3,010	3,010	12,440	3,010
2011-10-12	3,010	3,045	3,010	3,040	11,930	3,040
2011-10-11	3,020	3,045	3,010	3,030	12,990	3,030
2011-10-07	2,980	3,030	2,979	3,005	20,590	3,005
2011-10-06	2,963	2,993	2,942	2,955	10,920	2,955
2011-10-05	3,000	3,015	2,920	2,941	24,050	2,941
2011-10-04	2,995	2,996	2,950	2,974	22,490	2,974
2011-10-03	3,045	3,050	2,960	3,035	25,360	3,035
2011-09-30	3,095	3,095	3,030	3,085	24,230	3,085
2011-09-29	2,982	3,070	2,971	3,070	24,850	3,070
2011-09-28	2,994	3,000	2,960	2,983	28,690	2,983
2011-09-27	2,940	2,969	2,910	2,965	17,330	2,965
2011-09-26	2,937	2,938	2,805	2,896	27,640	2,896
2011-09-22	2,965	2,974	2,907	2,960	25,890	2,960
2011-09-21	2,985	2,986	2,956	2,965	10,580	2,965
2011-09-20	2,970	2,972	2,919	2,952	19,330	2,952
2011-09-16	2,908	2,997	2,908	2,997	31,090	2,997
2011-09-15	2,882	2,910	2,849	2,888	13,340	2,888
2011-09-14	2,929	2,948	2,854	2,858	18,040	2,858
2011-09-13	2,910	2,929	2,850	2,905	19,230	2,905
2011-09-12	2,806	2,862	2,798	2,862	16,330	2,862
2011-09-09	2,804	2,933	2,773	2,856	46,820	2,856
2011-09-08	2,781	2,800	2,750	2,754	28,420	2,754
2011-09-07	2,889	2,889	2,762	2,771	39,840	2,771
2011-09-06	2,874	2,890	2,801	2,813	19,160	2,813
2011-09-05	2,895	2,903	2,859	2,871	13,180	2,871
2011-09-02	2,867	2,905	2,852	2,897	18,090	2,897
2011-09-01	2,940	2,944	2,870	2,886	23,850	2,886
2011-08-31	2,915	2,956	2,901	2,925	22,790	2,925
2011-08-30	2,882	2,924	2,866	2,894	24,050	2,894
2011-08-29	2,830	2,882	2,784	2,826	30,520	2,826
2011-08-26	2,760	2,828	2,758	2,803	25,240	2,803
2011-08-25	2,745	2,841	2,707	2,742	34,950	2,742
2011-08-24	2,747	2,754	2,680	2,699	21,780	2,699
2011-08-23	2,673	2,733	2,673	2,697	10,990	2,697
2011-08-22	2,701	2,732	2,670	2,678	17,630	2,678
2011-08-19	2,723	2,769	2,702	2,713	18,870	2,713
2011-08-18	2,794	2,813	2,750	2,764	22,100	2,764
2011-08-17	2,764	2,790	2,762	2,781	14,640	2,781
2011-08-16	2,725	2,779	2,725	2,762	13,650	2,762
2011-08-15	2,768	2,770	2,720	2,723	10,660	2,723
2011-08-12	2,778	2,781	2,705	2,718	18,120	2,718
2011-08-11	2,700	2,737	2,687	2,736	20,960	2,736
2011-08-10	2,805	2,805	2,721	2,728	20,080	2,728
2011-08-09	2,700	2,860	2,621	2,731	35,390	2,731
2011-08-08	2,750	2,754	2,708	2,715	18,260	2,715
2011-08-05	2,700	2,800	2,700	2,788	29,770	2,788
2011-08-04	2,851	2,929	2,843	2,855	26,570	2,855
2011-08-03	2,890	2,890	2,850	2,852	17,280	2,852
2011-08-02	2,931	2,946	2,892	2,895	24,130	2,895
2011-08-01	2,920	2,960	2,906	2,931	23,020	2,931
2011-07-29	2,990	2,990	2,920	2,920	29,540	2,920
2011-07-28	3,015	3,035	2,967	2,992	18,870	2,992
2011-07-27	3,025	3,045	3,005	3,015	12,000	3,015
2011-07-26	3,015	3,050	3,015	3,040	13,570	3,040
2011-07-25	3,080	3,080	3,050	3,070	16,030	3,070
2011-07-22	3,055	3,090	3,025	3,060	16,940	3,060
2011-07-21	3,065	3,080	3,035	3,050	9,990	3,050
2011-07-20	3,100	3,110	3,060	3,065	17,070	3,065
2011-07-19	3,020	3,100	3,020	3,100	26,930	3,100
2011-07-15	3,040	3,050	3,000	3,030	23,510	3,030
2011-07-14	3,095	3,095	3,045	3,045	10,300	3,045
2011-07-13	3,085	3,100	3,045	3,080	20,170	3,080
2011-07-12	3,085	3,100	3,080	3,085	22,350	3,085
2011-07-11	3,050	3,085	3,050	3,085	22,940	3,085
2011-07-08	3,125	3,150	3,055	3,060	31,120	3,060
2011-07-07	3,050	3,100	3,045	3,085	47,220	3,085
2011-07-06	3,000	3,030	2,963	3,030	34,320	3,030
2011-07-05	2,961	2,999	2,961	2,998	25,240	2,998
2011-07-04	2,934	2,978	2,933	2,955	31,880	2,955
2011-07-01	2,930	2,939	2,881	2,885	22,240	2,885
2011-06-30	2,910	2,930	2,881	2,917	21,140	2,917
2011-06-29	2,894	2,914	2,857	2,907	36,930	2,907
2011-06-28	2,830	2,886	2,830	2,851	31,120	2,851
2011-06-27	2,835	2,849	2,801	2,814	23,500	2,814
2011-06-24	2,861	2,870	2,826	2,848	30,570	2,848
2011-06-23	2,867	2,882	2,853	2,860	26,160	2,860
2011-06-22	2,899	2,919	2,852	2,887	33,310	2,887
2011-06-21	2,868	2,893	2,826	2,890	38,650	2,890
2011-06-20	2,873	2,911	2,845	2,861	36,700	2,861
2011-06-17	2,934	2,950	2,830	2,838	57,490	2,838
2011-06-16	2,952	2,967	2,903	2,934	50,000	2,934
2011-06-15	3,030	3,035	2,965	2,980	54,440	2,980
2011-06-14	3,000	3,030	2,979	3,030	84,800	3,030
2011-06-13	3,090	3,090	2,979	2,985	105,360	2,985
2011-06-10	3,170	3,200	3,170	3,185	32,700	3,185
2011-06-09	3,160	3,165	3,145	3,160	9,130	3,160
2011-06-08	3,140	3,175	3,135	3,155	12,440	3,155
2011-06-07	3,160	3,160	3,125	3,150	21,220	3,150
2011-06-06	3,130	3,175	3,120	3,165	31,460	3,165
2011-06-03	3,115	3,155	3,115	3,145	27,130	3,145
2011-06-02	3,100	3,125	3,075	3,110	17,200	3,110
2011-06-01	3,190	3,190	3,095	3,110	31,940	3,110
2011-05-31	3,150	3,195	3,125	3,175	16,270	3,175
2011-05-30	3,085	3,175	3,065	3,150	27,440	3,150
2011-05-27	3,055	3,135	3,020	3,105	25,510	3,105
2011-05-26	3,100	3,135	3,080	3,080	45,390	3,080
2011-05-25	3,215	3,225	3,100	3,105	54,570	3,105
2011-05-24	3,200	3,235	3,200	3,215	15,320	3,215
2011-05-23	3,245	3,260	3,205	3,215	17,980	3,215
2011-05-20	3,240	3,285	3,240	3,245	9,470	3,245
2011-05-19	3,260	3,285	3,240	3,240	28,020	3,240
2011-05-18	3,250	3,290	3,245	3,265	20,580	3,265
2011-05-17	3,230	3,255	3,230	3,240	15,800	3,240
2011-05-16	3,295	3,300	3,250	3,260	17,950	3,260
2011-05-13	3,355	3,390	3,280	3,305	23,840	3,305
2011-05-12	3,410	3,420	3,375	3,375	17,130	3,375
2011-05-11	3,450	3,450	3,400	3,430	16,630	3,430
2011-05-10	3,425	3,455	3,425	3,435	16,420	3,435
2011-05-09	3,460	3,465	3,425	3,425	18,650	3,425
2011-05-06	3,430	3,480	3,425	3,475	22,710	3,475
2011-05-02	3,460	3,485	3,445	3,480	26,890	3,480
2011-04-28	3,470	3,470	3,415	3,460	36,950	3,460
2011-04-27	3,450	3,460	3,425	3,460	73,110	3,460
2011-04-26	3,375	3,440	3,365	3,420	105,090	3,420
2011-04-25	3,420	3,465	3,415	3,455	148,290	3,455
2011-04-22	3,510	3,510	3,460	3,475	51,340	3,475
2011-04-21	3,535	3,540	3,500	3,505	48,410	3,505
2011-04-20	3,565	3,575	3,530	3,530	28,560	3,530
2011-04-19	3,545	3,565	3,540	3,560	19,760	3,560
2011-04-18	3,550	3,570	3,545	3,560	9,640	3,560
2011-04-15	3,585	3,590	3,545	3,550	23,310	3,550
2011-04-14	3,560	3,590	3,540	3,565	17,710	3,565
2011-04-13	3,560	3,570	3,530	3,545	21,910	3,545
2011-04-12	3,560	3,575	3,520	3,560	16,080	3,560
2011-04-11	3,600	3,610	3,565	3,575	27,050	3,575
2011-04-08	3,515	3,620	3,490	3,585	27,640	3,585
2011-04-07	3,555	3,635	3,540	3,545	21,410	3,545
2011-04-06	3,640	3,655	3,555	3,565	56,320	3,565
2011-04-05	3,690	3,695	3,610	3,640	26,710	3,640
2011-04-04	3,685	3,725	3,675	3,675	27,390	3,675
2011-04-01	3,680	3,695	3,640	3,665	26,340	3,665
2011-03-31	3,700	3,700	3,610	3,665	25,860	3,665
2011-03-30	3,600	3,670	3,555	3,670	38,100	3,670
2011-03-29	3,635	3,660	3,520	3,580	35,720	3,580
2011-03-28	3,640	3,640	3,540	3,630	29,050	3,630
2011-03-25	3,625	3,645	3,500	3,570	31,760	3,570
2011-03-24	3,700	3,700	3,615	3,615	25,730	3,615
2011-03-23	3,610	3,705	3,535	3,660	55,090	3,660
2011-03-22	3,470	3,550	3,455	3,540	45,080	3,540
2011-03-18	3,400	3,440	3,325	3,375	30,690	3,375
2011-03-17	3,000	3,360	2,979	3,275	58,530	3,275
2011-03-16	2,888	3,195	2,840	3,160	70,950	3,160
2011-03-15	3,250	3,280	2,801	2,947	78,310	2,947
2011-03-14	3,200	3,490	3,200	3,310	64,720	3,310
2011-03-11	3,460	3,570	3,450	3,490	46,620	3,490
2011-03-10	3,620	3,620	3,500	3,510	74,070	3,510
2011-03-09	3,670	3,755	3,630	3,630	42,010	3,630
2011-03-08	3,705	3,805	3,660	3,680	103,580	3,680
2011-03-07	3,400	3,810	3,380	3,700	340,890	3,700
2011-03-04	3,230	3,270	3,205	3,230	14,670	3,230
2011-03-03	3,200	3,210	3,190	3,195	8,810	3,195
2011-03-02	3,200	3,225	3,185	3,205	16,460	3,205
2011-03-01	3,290	3,290	3,220	3,225	23,920	3,225
2011-02-28	3,200	3,280	3,175	3,275	27,040	3,275
2011-02-25	3,205	3,230	3,170	3,205	23,880	3,205
2011-02-24	3,235	3,245	3,205	3,205	14,360	3,205
2011-02-23	3,230	3,290	3,230	3,245	15,360	3,245
2011-02-22	3,265	3,295	3,250	3,250	11,250	3,250
2011-02-21	3,300	3,300	3,270	3,275	11,540	3,275
2011-02-18	3,300	3,300	3,280	3,280	7,780	3,280
2011-02-17	3,270	3,300	3,265	3,300	9,580	3,300
2011-02-16	3,300	3,300	3,270	3,270	11,710	3,270
2011-02-15	3,320	3,330	3,300	3,300	22,180	3,300
2011-02-14	3,270	3,320	3,265	3,310	19,540	3,310
2011-02-10	3,260	3,275	3,220	3,250	18,820	3,250
2011-02-09	3,250	3,280	3,245	3,250	12,330	3,250
2011-02-08	3,315	3,315	3,230	3,270	20,130	3,270
2011-02-07	3,330	3,340	3,280	3,280	32,050	3,280
2011-02-04	3,275	3,320	3,275	3,310	15,770	3,310
2011-02-03	3,275	3,295	3,255	3,280	21,610	3,280
2011-02-02	3,250	3,325	3,250	3,290	26,200	3,290
2011-02-01	3,300	3,300	3,215	3,235	31,410	3,235
2011-01-31	3,260	3,295	3,240	3,270	20,240	3,270
2011-01-28	3,260	3,300	3,200	3,280	40,500	3,280
2011-01-27	3,270	3,290	3,245	3,270	13,790	3,270
2011-01-26	3,280	3,295	3,255	3,265	18,580	3,265
2011-01-25	3,235	3,320	3,235	3,280	20,700	3,280
2011-01-24	3,195	3,255	3,150	3,235	29,730	3,235
2011-01-21	3,340	3,340	3,210	3,210	37,820	3,210
2011-01-20	3,270	3,320	3,270	3,290	25,330	3,290
2011-01-19	3,250	3,305	3,250	3,305	24,420	3,305
2011-01-18	3,200	3,275	3,200	3,255	25,490	3,255
2011-01-17	3,255	3,260	3,195	3,230	28,750	3,230
2011-01-14	3,290	3,315	3,200	3,260	59,870	3,260
2011-01-13	3,450	3,450	3,285	3,290	61,020	3,290
2011-01-12	3,475	3,500	3,405	3,420	44,260	3,420
2011-01-11	3,360	3,455	3,340	3,450	56,210	3,450
2011-01-07	3,270	3,375	3,270	3,365	91,860	3,365
2011-01-06	3,185	3,260	3,165	3,245	54,040	3,245
2011-01-05	3,180	3,180	3,100	3,160	52,960	3,160
2011-01-04	3,100	3,200	3,085	3,175	72,350	3,175

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30