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
2011-12-302,6002,6082,5822,6087,7002,608
2011-12-292,5742,5942,5512,59216,6502,592
2011-12-282,5532,5772,5382,56816,7202,568
2011-12-272,5342,5572,5342,5357,9702,535
2011-12-262,5992,5992,5552,56112,3402,561
2011-12-222,5992,6092,5842,59216,3602,592
2011-12-212,6082,6142,5822,59612,6802,596
2011-12-202,5702,5972,5682,58916,3002,589
2011-12-192,5462,5742,5452,57018,4602,570
2011-12-162,5752,5852,5452,54524,3902,545
2011-12-152,5802,5902,5522,55214,5602,552
2011-12-142,5502,5992,5502,58220,1702,582
2011-12-132,5632,6062,5592,57935,2502,579
2011-12-122,5492,5852,5202,56134,3902,561
2011-12-092,5102,5422,4922,510104,3402,510
2011-12-082,7112,7142,5932,610104,9102,610
2011-12-072,7522,7562,7322,75412,4802,754
2011-12-062,7732,7782,7512,7519,3602,751
2011-12-052,7562,7822,7552,77210,7502,772
2011-12-022,7562,7702,7502,75613,4402,756
2011-12-012,8492,8492,7452,74520,6202,745
2011-11-302,8042,8492,7802,84831,6602,848
2011-11-292,7532,8032,7352,80314,5402,803
2011-11-282,7522,7652,7322,7359,5402,735
2011-11-252,7102,7712,7102,73214,3602,732
2011-11-242,6922,7132,6762,70614,1602,706
2011-11-222,6902,7122,6882,71110,5402,711
2011-11-212,6952,6972,6732,6938,2702,693
2011-11-182,6992,7282,6802,70612,1902,706
2011-11-172,6932,7502,6462,73911,4702,739
2011-11-162,7062,7242,6812,69312,2302,693
2011-11-152,7102,7362,6932,7055,5202,705
2011-11-142,7092,7352,6692,7108,1102,710
2011-11-112,7212,7312,6832,69215,8702,692
2011-11-102,7502,7562,7012,72010,0802,720
2011-11-092,7702,7992,7502,7969,0002,796
2011-11-082,7802,8092,7442,7458,0402,745
2011-11-072,8042,8152,7782,80110,1002,801
2011-11-042,7712,8142,7702,80713,0102,807
2011-11-022,7582,7752,7322,76318,1902,763
2011-11-012,8302,8412,7912,80217,6102,802
2011-10-312,8652,9232,8302,85615,7002,856
2011-10-282,8942,9182,8802,88417,5402,884
2011-10-272,8162,9122,8082,89444,0902,894
2011-10-262,9252,9252,8582,91650,5302,916
2011-10-253,0203,0252,9522,95717,6002,957
2011-10-242,9763,0202,9753,00012,7603,000
2011-10-212,9622,9922,9512,96711,5702,967
2011-10-203,0053,0052,9552,96613,2802,966
2011-10-193,0303,0302,9803,01015,6303,010
2011-10-183,0303,0302,9902,99213,7202,992
2011-10-173,0403,0402,9903,03011,4703,030
2011-10-142,9883,0052,9802,98815,3402,988
2011-10-133,0453,0453,0103,01012,4403,010
2011-10-123,0103,0453,0103,04011,9303,040
2011-10-113,0203,0453,0103,03012,9903,030
2011-10-072,9803,0302,9793,00520,5903,005
2011-10-062,9632,9932,9422,95510,9202,955
2011-10-053,0003,0152,9202,94124,0502,941
2011-10-042,9952,9962,9502,97422,4902,974
2011-10-033,0453,0502,9603,03525,3603,035
2011-09-303,0953,0953,0303,08524,2303,085
2011-09-292,9823,0702,9713,07024,8503,070
2011-09-282,9943,0002,9602,98328,6902,983
2011-09-272,9402,9692,9102,96517,3302,965
2011-09-262,9372,9382,8052,89627,6402,896
2011-09-222,9652,9742,9072,96025,8902,960
2011-09-212,9852,9862,9562,96510,5802,965
2011-09-202,9702,9722,9192,95219,3302,952
2011-09-162,9082,9972,9082,99731,0902,997
2011-09-152,8822,9102,8492,88813,3402,888
2011-09-142,9292,9482,8542,85818,0402,858
2011-09-132,9102,9292,8502,90519,2302,905
2011-09-122,8062,8622,7982,86216,3302,862
2011-09-092,8042,9332,7732,85646,8202,856
2011-09-082,7812,8002,7502,75428,4202,754
2011-09-072,8892,8892,7622,77139,8402,771
2011-09-062,8742,8902,8012,81319,1602,813
2011-09-052,8952,9032,8592,87113,1802,871
2011-09-022,8672,9052,8522,89718,0902,897
2011-09-012,9402,9442,8702,88623,8502,886
2011-08-312,9152,9562,9012,92522,7902,925
2011-08-302,8822,9242,8662,89424,0502,894
2011-08-292,8302,8822,7842,82630,5202,826
2011-08-262,7602,8282,7582,80325,2402,803
2011-08-252,7452,8412,7072,74234,9502,742
2011-08-242,7472,7542,6802,69921,7802,699
2011-08-232,6732,7332,6732,69710,9902,697
2011-08-222,7012,7322,6702,67817,6302,678
2011-08-192,7232,7692,7022,71318,8702,713
2011-08-182,7942,8132,7502,76422,1002,764
2011-08-172,7642,7902,7622,78114,6402,781
2011-08-162,7252,7792,7252,76213,6502,762
2011-08-152,7682,7702,7202,72310,6602,723
2011-08-122,7782,7812,7052,71818,1202,718
2011-08-112,7002,7372,6872,73620,9602,736
2011-08-102,8052,8052,7212,72820,0802,728
2011-08-092,7002,8602,6212,73135,3902,731
2011-08-082,7502,7542,7082,71518,2602,715
2011-08-052,7002,8002,7002,78829,7702,788
2011-08-042,8512,9292,8432,85526,5702,855
2011-08-032,8902,8902,8502,85217,2802,852
2011-08-022,9312,9462,8922,89524,1302,895
2011-08-012,9202,9602,9062,93123,0202,931
2011-07-292,9902,9902,9202,92029,5402,920
2011-07-283,0153,0352,9672,99218,8702,992
2011-07-273,0253,0453,0053,01512,0003,015
2011-07-263,0153,0503,0153,04013,5703,040
2011-07-253,0803,0803,0503,07016,0303,070
2011-07-223,0553,0903,0253,06016,9403,060
2011-07-213,0653,0803,0353,0509,9903,050
2011-07-203,1003,1103,0603,06517,0703,065
2011-07-193,0203,1003,0203,10026,9303,100
2011-07-153,0403,0503,0003,03023,5103,030
2011-07-143,0953,0953,0453,04510,3003,045
2011-07-133,0853,1003,0453,08020,1703,080
2011-07-123,0853,1003,0803,08522,3503,085
2011-07-113,0503,0853,0503,08522,9403,085
2011-07-083,1253,1503,0553,06031,1203,060
2011-07-073,0503,1003,0453,08547,2203,085
2011-07-063,0003,0302,9633,03034,3203,030
2011-07-052,9612,9992,9612,99825,2402,998
2011-07-042,9342,9782,9332,95531,8802,955
2011-07-012,9302,9392,8812,88522,2402,885
2011-06-302,9102,9302,8812,91721,1402,917
2011-06-292,8942,9142,8572,90736,9302,907
2011-06-282,8302,8862,8302,85131,1202,851
2011-06-272,8352,8492,8012,81423,5002,814
2011-06-242,8612,8702,8262,84830,5702,848
2011-06-232,8672,8822,8532,86026,1602,860
2011-06-222,8992,9192,8522,88733,3102,887
2011-06-212,8682,8932,8262,89038,6502,890
2011-06-202,8732,9112,8452,86136,7002,861
2011-06-172,9342,9502,8302,83857,4902,838
2011-06-162,9522,9672,9032,93450,0002,934
2011-06-153,0303,0352,9652,98054,4402,980
2011-06-143,0003,0302,9793,03084,8003,030
2011-06-133,0903,0902,9792,985105,3602,985
2011-06-103,1703,2003,1703,18532,7003,185
2011-06-093,1603,1653,1453,1609,1303,160
2011-06-083,1403,1753,1353,15512,4403,155
2011-06-073,1603,1603,1253,15021,2203,150
2011-06-063,1303,1753,1203,16531,4603,165
2011-06-033,1153,1553,1153,14527,1303,145
2011-06-023,1003,1253,0753,11017,2003,110
2011-06-013,1903,1903,0953,11031,9403,110
2011-05-313,1503,1953,1253,17516,2703,175
2011-05-303,0853,1753,0653,15027,4403,150
2011-05-273,0553,1353,0203,10525,5103,105
2011-05-263,1003,1353,0803,08045,3903,080
2011-05-253,2153,2253,1003,10554,5703,105
2011-05-243,2003,2353,2003,21515,3203,215
2011-05-233,2453,2603,2053,21517,9803,215
2011-05-203,2403,2853,2403,2459,4703,245
2011-05-193,2603,2853,2403,24028,0203,240
2011-05-183,2503,2903,2453,26520,5803,265
2011-05-173,2303,2553,2303,24015,8003,240
2011-05-163,2953,3003,2503,26017,9503,260
2011-05-133,3553,3903,2803,30523,8403,305
2011-05-123,4103,4203,3753,37517,1303,375
2011-05-113,4503,4503,4003,43016,6303,430
2011-05-103,4253,4553,4253,43516,4203,435
2011-05-093,4603,4653,4253,42518,6503,425
2011-05-063,4303,4803,4253,47522,7103,475
2011-05-023,4603,4853,4453,48026,8903,480
2011-04-283,4703,4703,4153,46036,9503,460
2011-04-273,4503,4603,4253,46073,1103,460
2011-04-263,3753,4403,3653,420105,0903,420
2011-04-253,4203,4653,4153,455148,2903,455
2011-04-223,5103,5103,4603,47551,3403,475
2011-04-213,5353,5403,5003,50548,4103,505
2011-04-203,5653,5753,5303,53028,5603,530
2011-04-193,5453,5653,5403,56019,7603,560
2011-04-183,5503,5703,5453,5609,6403,560
2011-04-153,5853,5903,5453,55023,3103,550
2011-04-143,5603,5903,5403,56517,7103,565
2011-04-133,5603,5703,5303,54521,9103,545
2011-04-123,5603,5753,5203,56016,0803,560
2011-04-113,6003,6103,5653,57527,0503,575
2011-04-083,5153,6203,4903,58527,6403,585
2011-04-073,5553,6353,5403,54521,4103,545
2011-04-063,6403,6553,5553,56556,3203,565
2011-04-053,6903,6953,6103,64026,7103,640
2011-04-043,6853,7253,6753,67527,3903,675
2011-04-013,6803,6953,6403,66526,3403,665
2011-03-313,7003,7003,6103,66525,8603,665
2011-03-303,6003,6703,5553,67038,1003,670
2011-03-293,6353,6603,5203,58035,7203,580
2011-03-283,6403,6403,5403,63029,0503,630
2011-03-253,6253,6453,5003,57031,7603,570
2011-03-243,7003,7003,6153,61525,7303,615
2011-03-233,6103,7053,5353,66055,0903,660
2011-03-223,4703,5503,4553,54045,0803,540
2011-03-183,4003,4403,3253,37530,6903,375
2011-03-173,0003,3602,9793,27558,5303,275
2011-03-162,8883,1952,8403,16070,9503,160
2011-03-153,2503,2802,8012,94778,3102,947
2011-03-143,2003,4903,2003,31064,7203,310
2011-03-113,4603,5703,4503,49046,6203,490
2011-03-103,6203,6203,5003,51074,0703,510
2011-03-093,6703,7553,6303,63042,0103,630
2011-03-083,7053,8053,6603,680103,5803,680
2011-03-073,4003,8103,3803,700340,8903,700
2011-03-043,2303,2703,2053,23014,6703,230
2011-03-033,2003,2103,1903,1958,8103,195
2011-03-023,2003,2253,1853,20516,4603,205
2011-03-013,2903,2903,2203,22523,9203,225
2011-02-283,2003,2803,1753,27527,0403,275
2011-02-253,2053,2303,1703,20523,8803,205
2011-02-243,2353,2453,2053,20514,3603,205
2011-02-233,2303,2903,2303,24515,3603,245
2011-02-223,2653,2953,2503,25011,2503,250
2011-02-213,3003,3003,2703,27511,5403,275
2011-02-183,3003,3003,2803,2807,7803,280
2011-02-173,2703,3003,2653,3009,5803,300
2011-02-163,3003,3003,2703,27011,7103,270
2011-02-153,3203,3303,3003,30022,1803,300
2011-02-143,2703,3203,2653,31019,5403,310
2011-02-103,2603,2753,2203,25018,8203,250
2011-02-093,2503,2803,2453,25012,3303,250
2011-02-083,3153,3153,2303,27020,1303,270
2011-02-073,3303,3403,2803,28032,0503,280
2011-02-043,2753,3203,2753,31015,7703,310
2011-02-033,2753,2953,2553,28021,6103,280
2011-02-023,2503,3253,2503,29026,2003,290
2011-02-013,3003,3003,2153,23531,4103,235
2011-01-313,2603,2953,2403,27020,2403,270
2011-01-283,2603,3003,2003,28040,5003,280
2011-01-273,2703,2903,2453,27013,7903,270
2011-01-263,2803,2953,2553,26518,5803,265
2011-01-253,2353,3203,2353,28020,7003,280
2011-01-243,1953,2553,1503,23529,7303,235
2011-01-213,3403,3403,2103,21037,8203,210
2011-01-203,2703,3203,2703,29025,3303,290
2011-01-193,2503,3053,2503,30524,4203,305
2011-01-183,2003,2753,2003,25525,4903,255
2011-01-173,2553,2603,1953,23028,7503,230
2011-01-143,2903,3153,2003,26059,8703,260
2011-01-133,4503,4503,2853,29061,0203,290
2011-01-123,4753,5003,4053,42044,2603,420
2011-01-113,3603,4553,3403,45056,2103,450
2011-01-073,2703,3753,2703,36591,8603,365
2011-01-063,1853,2603,1653,24554,0403,245
2011-01-053,1803,1803,1003,16052,9603,160
2011-01-043,1003,2003,0853,17572,3503,175

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