1766 東建コーポレーション(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-309,2709,3809,1709,35010,8009,350
2015-12-299,1909,3009,0709,25013,6009,250
2015-12-289,1309,1509,0309,15010,9009,150
2015-12-259,1509,2809,0609,13011,5009,130
2015-12-249,5009,5009,1509,15013,8009,150
2015-12-229,3509,4509,2709,40020,5009,400
2015-12-219,1209,2208,9809,20028,5009,200
2015-12-189,3809,5809,2309,23049,3009,230
2015-12-179,2809,4009,2509,35027,2009,350
2015-12-169,1009,1609,0109,15024,9009,150
2015-12-159,2209,3309,0509,10028,1009,100
2015-12-148,9309,2408,7609,22049,6009,220
2015-12-118,9709,1108,9709,05057,9009,050
2015-12-109,7009,7009,0009,020157,9009,020
2015-12-099,8209,9409,6709,74050,3009,740
2015-12-089,98010,1909,7709,92089,5009,920
2015-12-079,7709,7809,6709,69014,5009,690
2015-12-049,6709,6809,5909,62016,9009,620
2015-12-039,7609,8309,6609,68015,9009,680
2015-12-029,7109,8009,6509,76025,9009,760
2015-12-019,7209,7309,6609,72017,9009,720
2015-11-309,7209,7809,6609,67020,1009,670
2015-11-279,9309,9309,7609,79022,3009,790
2015-11-269,7209,9109,7209,86025,1009,860
2015-11-259,7409,7909,6809,70013,0009,700
2015-11-249,6209,7809,5709,74033,5009,740
2015-11-209,7309,7309,6309,67020,2009,670
2015-11-199,7609,8009,7009,76024,5009,760
2015-11-189,7709,8809,6109,64029,2009,640
2015-11-179,5509,7909,4509,77047,7009,770
2015-11-169,2909,4909,2609,45028,9009,450
2015-11-139,4409,4609,3609,38015,4009,380
2015-11-129,4609,5109,3609,47032,7009,470
2015-11-119,3409,4409,3209,38015,4009,380
2015-11-109,4609,5409,3409,35033,5009,350
2015-11-099,4609,6009,4409,57040,8009,570
2015-11-069,3509,4709,2909,46026,3009,460
2015-11-059,3009,4409,2609,35031,0009,350
2015-11-049,6109,6509,3309,37055,5009,370
2015-11-029,5109,6009,4209,56033,8009,560
2015-10-309,5009,6709,5009,62033,3009,620
2015-10-299,6109,7309,5009,58070,0009,580
2015-10-289,6009,6909,3909,46094,1009,460
2015-10-279,2609,5909,1809,520188,3009,520
2015-10-269,2509,2509,1409,20053,7009,200
2015-10-239,1709,2209,0209,16044,1009,160
2015-10-229,0409,1008,9509,02036,8009,020
2015-10-219,0609,1508,9709,14047,2009,140
2015-10-209,2209,2209,0109,03030,0009,030
2015-10-199,0909,3209,0809,27042,1009,270
2015-10-169,4309,4809,1009,13040,1009,130
2015-10-159,3509,4509,2609,43023,9009,430
2015-10-149,4009,4509,2709,29034,2009,290
2015-10-139,4509,6309,3809,49049,7009,490
2015-10-099,4009,4409,1909,43039,9009,430
2015-10-089,4009,4609,2609,38040,4009,380
2015-10-079,3809,4009,2209,37031,5009,370
2015-10-069,3509,4309,2309,38035,5009,380
2015-10-059,3109,3209,1109,23021,7009,230
2015-10-029,2709,4409,1709,23054,7009,230
2015-10-019,0409,3509,0409,26046,4009,260
2015-09-308,8609,1008,8308,98077,7008,980
2015-09-298,4908,9308,4008,780118,2008,780
2015-09-288,3108,4408,1908,44022,7008,440
2015-09-258,1408,3308,1008,31019,9008,310
2015-09-248,2508,2508,1208,13024,2008,130
2015-09-188,4008,4208,2508,33036,1008,330
2015-09-178,3108,5008,2908,50026,3008,500
2015-09-168,5008,5008,2408,31028,2008,310
2015-09-158,3508,4008,2408,29025,5008,290
2015-09-148,2708,4208,2508,35029,8008,350
2015-09-118,0308,3108,0308,27034,2008,270
2015-09-108,0508,2007,9208,18025,4008,180
2015-09-098,0008,2007,8008,18067,3008,180
2015-09-087,7207,7907,5107,51022,8007,510
2015-09-077,7307,7307,5307,70014,9007,700
2015-09-047,8907,9207,5807,69030,5007,690
2015-09-038,0308,1607,8607,88027,5007,880
2015-09-027,9108,2407,8508,03033,4008,030
2015-09-018,3008,3008,0008,04042,4008,040
2015-08-318,2008,4308,0608,38031,5008,380
2015-08-288,1608,1607,9508,12018,6008,120
2015-08-277,6808,0907,6807,92031,0007,920
2015-08-267,5007,6307,4507,60025,6007,600
2015-08-257,3207,8307,1007,37051,5007,370
2015-08-247,9007,9507,5207,52036,4007,520
2015-08-218,2908,3708,1308,16035,1008,160
2015-08-208,4208,5608,4208,43027,5008,430
2015-08-198,4608,5208,4408,45018,0008,450
2015-08-188,4008,5608,3908,51027,7008,510
2015-08-178,2508,3508,1708,33033,4008,330
2015-08-148,0808,2308,0008,20019,6008,200
2015-08-138,0308,0707,9408,07031,0008,070
2015-08-128,2508,2508,0408,13034,3008,130
2015-08-118,2708,2908,1308,21016,1008,210
2015-08-108,2108,2308,1108,22023,3008,220
2015-08-078,2808,2808,1508,21027,6008,210
2015-08-068,2708,3008,2108,24026,8008,240
2015-08-058,2008,2008,0808,15018,5008,150
2015-08-048,1808,2008,1308,2009,1008,200
2015-08-038,1508,2008,0608,1909,5008,190
2015-07-318,0608,1408,0208,11020,0008,110
2015-07-308,0908,1908,0508,06023,3008,060
2015-07-298,0308,1007,9508,10014,1008,100
2015-07-287,9008,0707,8108,05019,1008,050
2015-07-278,0008,0107,9107,94016,1007,940
2015-07-248,1008,1208,0108,0209,2008,020
2015-07-237,9808,1007,9508,10018,7008,100
2015-07-228,0408,0407,9207,97031,0007,970
2015-07-218,0708,1308,0608,10016,7008,100
2015-07-178,1008,1808,0608,06018,6008,060
2015-07-168,1708,1908,0908,14028,2008,140
2015-07-158,1708,2308,1508,20070,5008,200
2015-07-148,1008,1908,0308,10096,6008,100
2015-07-137,6508,1007,6508,00074,5008,000
2015-07-107,6707,7307,5407,56037,6007,560
2015-07-097,5107,7207,3007,67063,8007,670
2015-07-088,0908,1107,8307,84039,9007,840
2015-07-078,0008,1207,9208,06038,8008,060
2015-07-067,8107,9907,8107,94030,8007,940
2015-07-038,0108,0107,8107,92031,4007,920
2015-07-027,9208,0507,9208,01034,9008,010
2015-07-017,7507,9107,7407,87021,4007,870
2015-06-307,6007,7307,6007,73023,9007,730
2015-06-297,6307,7407,6007,65029,1007,650
2015-06-267,7807,8007,7507,78018,0007,780
2015-06-257,7407,7907,7007,78022,2007,780
2015-06-247,8007,8007,7307,74021,0007,740
2015-06-237,7707,8007,7207,80043,9007,800
2015-06-227,5707,6407,5607,64030,8007,640
2015-06-197,6807,7707,6207,66039,0007,660
2015-06-187,5807,7807,5307,67053,6007,670
2015-06-177,7607,7907,5907,60049,2007,600
2015-06-167,5807,8807,5807,76082,0007,760
2015-06-157,4007,5507,4007,45041,6007,450
2015-06-127,2007,4507,1207,36091,1007,360
2015-06-116,9007,2206,8307,190134,6007,190
2015-06-106,7006,8606,6906,73032,1006,730
2015-06-096,7906,7906,6706,73043,2006,730
2015-06-086,8306,8606,7706,79017,9006,790
2015-06-056,7806,8406,7806,82011,3006,820
2015-06-046,8406,8506,7806,85020,8006,850
2015-06-036,9306,9306,8106,82021,8006,820
2015-06-026,8906,9606,8906,93015,8006,930
2015-06-016,7406,8906,7406,87026,2006,870
2015-05-296,7606,7806,7106,74031,3006,740
2015-05-286,7906,8406,7706,78023,9006,780
2015-05-276,7506,8606,7506,84028,1006,840
2015-05-266,7006,8006,6606,77028,2006,770
2015-05-256,6706,8106,6706,78028,9006,780
2015-05-226,8206,8306,7406,75025,3006,750
2015-05-216,8006,8706,8006,81046,6006,810
2015-05-206,6006,7506,6006,70048,8006,700
2015-05-196,5906,5906,5606,58026,0006,580
2015-05-186,5406,6006,5306,59025,2006,590
2015-05-156,4806,6306,4606,61059,2006,610
2015-05-146,4706,5006,4106,44035,7006,440
2015-05-136,4706,5006,4006,48051,1006,480
2015-05-126,2806,4906,2806,470117,1006,470
2015-05-116,2506,3006,2006,270111,0006,270
2015-05-086,1606,2406,0806,15062,8006,150
2015-05-076,0906,1706,0406,170112,2006,170
2015-05-016,0106,1006,0106,05051,5006,050
2015-04-306,0306,0906,0006,05090,4006,050
2015-04-286,0506,0506,0006,01071,0006,010
2015-04-275,9106,0505,8906,040240,6006,040
2015-04-246,1006,1206,0606,070368,5006,070
2015-04-236,1506,1806,1206,130166,1006,130
2015-04-226,1506,1606,1306,150105,0006,150
2015-04-216,1706,1806,1306,15077,7006,150
2015-04-206,1106,2006,1106,17045,5006,170
2015-04-176,2306,2306,1406,16051,9006,160
2015-04-166,1906,2706,1806,25043,2006,250
2015-04-156,1206,1706,1006,17032,3006,170
2015-04-146,2006,2006,1306,15043,7006,150
2015-04-136,2506,2506,2006,20036,0006,200
2015-04-106,2606,2706,2206,25034,5006,250
2015-04-096,2606,2806,2306,26021,7006,260
2015-04-086,2106,2806,2106,25030,3006,250
2015-04-076,2906,3106,2006,22053,5006,220
2015-04-066,2206,3006,2106,28029,6006,280
2015-04-036,2106,2306,1606,23027,3006,230
2015-04-026,0606,2006,0306,16051,6006,160
2015-04-016,0506,0705,9706,02033,5006,020
2015-03-316,1306,1306,0306,04027,5006,040
2015-03-306,0806,1506,0206,03037,7006,030
2015-03-275,9506,1505,9506,07044,8006,070
2015-03-265,9705,9705,8805,95022,4005,950
2015-03-255,9805,9805,9305,97016,3005,970
2015-03-246,0106,0105,8905,98021,1005,980
2015-03-235,9505,9905,8705,98021,9005,980
2015-03-205,9506,0005,9206,00031,7006,000
2015-03-195,8905,9205,8405,87019,5005,870
2015-03-185,9505,9505,8305,87027,6005,870
2015-03-175,8005,9705,8005,96055,2005,960
2015-03-165,5005,6805,5005,68039,9005,680
2015-03-135,4305,5005,4305,48041,4005,480
2015-03-125,2805,3905,2805,38017,6005,380
2015-03-115,2505,3105,2405,26015,8005,260
2015-03-105,2805,3005,2605,28012,5005,280
2015-03-095,2805,2905,2305,25010,8005,250
2015-03-065,3105,3505,3005,32010,6005,320
2015-03-055,3005,3405,2905,3309,8005,330
2015-03-045,3905,3905,3105,32012,1005,320
2015-03-035,3605,4005,3505,37016,7005,370
2015-03-025,3505,3805,3305,36022,9005,360
2015-02-275,2805,3305,2805,29012,8005,290
2015-02-265,2305,3505,2305,33023,9005,330
2015-02-255,2305,2905,2205,27014,1005,270
2015-02-245,2905,2905,2305,23012,8005,230
2015-02-235,2705,3305,2405,30019,0005,300
2015-02-205,2305,3005,1905,28021,2005,280
2015-02-195,2205,2305,1705,20020,3005,200
2015-02-185,2005,2405,1605,20026,2005,200
2015-02-175,0805,1905,0705,18023,1005,180
2015-02-165,0305,1005,0005,07018,1005,070
2015-02-135,0805,0804,9955,00014,8005,000
2015-02-125,0005,0504,9805,03025,2005,030
2015-02-105,0005,0004,9354,9809,8004,980
2015-02-094,9805,0004,9605,00013,1005,000
2015-02-064,9554,9604,9204,94511,7004,945
2015-02-054,9454,9554,9004,93014,8004,930
2015-02-044,8254,9404,8254,90513,5004,905
2015-02-034,9404,9404,7904,83518,6004,835
2015-02-024,9004,9204,8804,90016,6004,900
2015-01-304,9154,9354,8754,89518,8004,895
2015-01-294,9504,9504,9004,91510,7004,915
2015-01-284,9054,9604,9004,95026,2004,950
2015-01-274,8654,9204,8454,90521,6004,905
2015-01-264,7654,8604,7654,85519,0004,855
2015-01-234,7054,7604,7054,75510,6004,755
2015-01-224,7454,7454,6804,7058,0004,705
2015-01-214,7104,7554,6804,70016,7004,700
2015-01-204,7004,7604,6904,70519,0004,705
2015-01-194,7104,7654,6404,69529,3004,695
2015-01-164,7354,7354,6054,64033,8004,640
2015-01-154,6354,7504,6354,74516,8004,745
2015-01-144,6654,7054,6204,63521,9004,635
2015-01-134,7254,7354,6654,71521,6004,715
2015-01-094,7404,7504,7204,72511,0004,725
2015-01-084,7854,7854,7304,74012,2004,740
2015-01-074,7554,7754,7254,73017,0004,730
2015-01-064,8104,8104,7604,76517,5004,765
2015-01-054,8354,8504,8104,81517,0004,815

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