1766 東建コーポレーション(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	6,360	6,540	6,290	6,510	56,700	6,510
2018-12-27	6,300	6,420	6,220	6,350	53,300	6,350
2018-12-26	5,880	6,150	5,870	6,050	41,100	6,050
2018-12-25	5,870	5,930	5,740	5,870	58,800	5,870
2018-12-21	6,120	6,220	5,910	6,170	93,400	6,170
2018-12-20	6,290	6,360	6,170	6,220	38,500	6,220
2018-12-19	6,430	6,430	6,280	6,350	44,000	6,350
2018-12-18	6,570	6,680	6,460	6,460	59,900	6,460
2018-12-17	6,720	6,850	6,530	6,570	59,900	6,570
2018-12-14	7,400	7,410	6,710	6,710	175,900	6,710
2018-12-13	7,450	7,600	7,450	7,470	31,800	7,470
2018-12-12	7,310	7,510	7,310	7,450	33,000	7,450
2018-12-11	7,390	7,390	7,280	7,320	19,700	7,320
2018-12-10	7,380	7,420	7,330	7,390	25,500	7,390
2018-12-07	7,310	7,460	7,250	7,440	35,200	7,440
2018-12-06	7,480	7,480	7,250	7,290	31,700	7,290
2018-12-05	7,410	7,540	7,350	7,520	37,700	7,520
2018-12-04	7,670	7,700	7,470	7,470	38,600	7,470
2018-12-03	7,810	7,860	7,700	7,740	28,400	7,740
2018-11-30	7,610	7,810	7,600	7,780	34,000	7,780
2018-11-29	7,580	7,690	7,560	7,690	31,300	7,690
2018-11-28	7,580	7,590	7,460	7,550	26,700	7,550
2018-11-27	7,530	7,590	7,500	7,540	18,200	7,540
2018-11-26	7,510	7,560	7,480	7,520	16,700	7,520
2018-11-22	7,520	7,580	7,490	7,550	14,200	7,550
2018-11-21	7,460	7,530	7,420	7,490	19,200	7,490
2018-11-20	7,490	7,600	7,410	7,600	19,500	7,600
2018-11-19	7,480	7,530	7,450	7,490	21,000	7,490
2018-11-16	7,680	7,820	7,440	7,480	62,300	7,480
2018-11-15	7,660	7,830	7,600	7,830	26,000	7,830
2018-11-14	7,720	7,740	7,640	7,680	39,600	7,680
2018-11-13	7,800	7,800	7,630	7,690	54,900	7,690
2018-11-12	7,920	7,980	7,870	7,920	34,400	7,920
2018-11-09	7,750	7,920	7,750	7,900	45,700	7,900
2018-11-08	7,550	7,770	7,530	7,740	46,800	7,740
2018-11-07	7,550	7,590	7,460	7,490	27,000	7,490
2018-11-06	7,550	7,620	7,500	7,550	32,400	7,550
2018-11-05	7,470	7,570	7,430	7,540	37,600	7,540
2018-11-02	7,480	7,550	7,420	7,490	41,100	7,490
2018-11-01	7,290	7,490	7,280	7,470	61,900	7,470
2018-10-31	7,070	7,320	7,070	7,300	60,400	7,300
2018-10-30	7,140	7,220	7,050	7,100	67,100	7,100
2018-10-29	7,270	7,410	7,190	7,220	39,100	7,220
2018-10-26	7,290	7,450	7,240	7,300	73,500	7,300
2018-10-25	7,110	7,270	7,080	7,230	67,700	7,230
2018-10-24	7,210	7,260	7,170	7,220	48,200	7,220
2018-10-23	7,280	7,280	7,180	7,200	46,800	7,200
2018-10-22	7,210	7,330	7,120	7,310	42,400	7,310
2018-10-19	7,280	7,280	7,220	7,260	45,700	7,260
2018-10-18	7,500	7,510	7,290	7,330	61,900	7,330
2018-10-17	7,440	7,540	7,440	7,500	38,900	7,500
2018-10-16	7,220	7,370	7,210	7,340	59,600	7,340
2018-10-15	7,260	7,290	7,210	7,220	51,300	7,220
2018-10-12	7,270	7,400	7,230	7,310	66,700	7,310
2018-10-11	7,140	7,320	7,140	7,280	68,700	7,280
2018-10-10	7,330	7,410	7,270	7,370	57,400	7,370
2018-10-09	7,200	7,350	7,190	7,330	55,200	7,330
2018-10-05	7,230	7,340	7,220	7,280	48,800	7,280
2018-10-04	7,340	7,370	7,250	7,300	31,500	7,300
2018-10-03	7,440	7,590	7,300	7,340	76,800	7,340
2018-10-02	7,480	7,530	7,360	7,390	70,500	7,390
2018-10-01	7,440	7,510	7,370	7,380	40,800	7,380
2018-09-28	7,480	7,540	7,430	7,450	38,600	7,450
2018-09-27	7,530	7,580	7,430	7,460	52,900	7,460
2018-09-26	7,650	7,650	7,480	7,590	55,800	7,590
2018-09-25	7,450	7,610	7,370	7,610	62,900	7,610
2018-09-21	7,270	7,480	7,240	7,430	96,900	7,430
2018-09-20	7,340	7,350	7,130	7,210	57,500	7,210
2018-09-19	7,450	7,550	7,210	7,350	109,600	7,350
2018-09-18	6,690	7,300	6,590	7,270	138,400	7,270
2018-09-14	6,700	6,800	6,330	6,720	189,900	6,720
2018-09-13	6,800	7,370	6,800	7,040	87,300	7,040
2018-09-12	7,050	7,070	6,560	6,890	107,400	6,890
2018-09-11	7,100	7,150	7,020	7,060	40,000	7,060
2018-09-10	7,200	7,240	7,090	7,110	39,900	7,110
2018-09-07	7,250	7,290	7,140	7,240	56,400	7,240
2018-09-06	7,340	7,470	7,240	7,300	53,200	7,300
2018-09-05	7,320	7,460	7,250	7,330	63,500	7,330
2018-09-04	7,400	7,420	7,250	7,350	73,800	7,350
2018-09-03	7,800	7,820	7,370	7,400	89,700	7,400
2018-08-31	7,830	7,900	7,810	7,870	45,500	7,870
2018-08-30	7,880	7,910	7,770	7,840	33,300	7,840
2018-08-29	7,830	7,940	7,810	7,830	39,100	7,830
2018-08-28	7,800	7,910	7,800	7,800	36,200	7,800
2018-08-27	7,620	7,770	7,620	7,740	23,000	7,740
2018-08-24	7,610	7,670	7,530	7,630	32,800	7,630
2018-08-23	7,540	7,660	7,540	7,560	33,900	7,560
2018-08-22	7,600	7,650	7,520	7,540	42,600	7,540
2018-08-21	7,700	7,750	7,580	7,580	26,000	7,580
2018-08-20	7,660	7,780	7,660	7,740	34,200	7,740
2018-08-17	7,620	7,670	7,540	7,670	37,800	7,670
2018-08-16	7,610	7,650	7,530	7,570	55,200	7,570
2018-08-15	7,810	7,810	7,630	7,690	42,700	7,690
2018-08-14	7,720	7,930	7,710	7,900	35,300	7,900
2018-08-13	7,720	7,790	7,620	7,720	64,000	7,720
2018-08-10	7,970	7,970	7,720	7,740	82,300	7,740
2018-08-09	8,120	8,220	8,040	8,060	57,300	8,060
2018-08-08	8,280	8,290	8,120	8,150	53,100	8,150
2018-08-07	8,280	8,330	8,230	8,320	33,900	8,320
2018-08-06	8,390	8,400	8,290	8,290	30,600	8,290
2018-08-03	8,500	8,590	8,400	8,430	65,100	8,430
2018-08-02	8,540	8,630	8,510	8,530	37,400	8,530
2018-08-01	8,600	8,630	8,480	8,540	46,100	8,540
2018-07-31	8,530	8,700	8,500	8,600	60,500	8,600
2018-07-30	8,420	8,530	8,390	8,530	33,400	8,530
2018-07-27	8,520	8,590	8,420	8,440	39,000	8,440
2018-07-26	8,490	8,550	8,440	8,500	47,300	8,500
2018-07-25	8,300	8,420	8,280	8,380	29,900	8,380
2018-07-24	8,280	8,320	8,200	8,300	44,500	8,300
2018-07-23	8,270	8,340	8,190	8,340	69,700	8,340
2018-07-20	8,300	8,400	8,290	8,340	59,300	8,340
2018-07-19	8,380	8,430	8,320	8,350	71,900	8,350
2018-07-18	8,550	8,610	8,260	8,420	122,700	8,420
2018-07-17	8,640	8,740	8,590	8,700	26,700	8,700
2018-07-13	8,530	8,640	8,530	8,570	46,000	8,570
2018-07-12	8,380	8,550	8,380	8,490	54,000	8,490
2018-07-11	8,420	8,430	8,320	8,360	55,100	8,360
2018-07-10	8,630	8,630	8,420	8,420	48,100	8,420
2018-07-09	8,330	8,590	8,330	8,530	48,100	8,530
2018-07-06	8,410	8,460	8,280	8,340	71,100	8,340
2018-07-05	8,550	8,650	8,370	8,410	60,200	8,410
2018-07-04	8,700	8,770	8,560	8,590	97,700	8,590
2018-07-03	9,290	9,350	8,800	8,840	114,600	8,840
2018-07-02	9,670	9,690	9,370	9,380	52,500	9,380
2018-06-29	9,810	9,890	9,680	9,780	40,000	9,780
2018-06-28	9,660	9,820	9,620	9,810	40,300	9,810
2018-06-27	9,660	9,850	9,590	9,770	38,700	9,770
2018-06-26	9,670	9,740	9,570	9,700	41,600	9,700
2018-06-25	9,830	9,850	9,750	9,770	45,900	9,770
2018-06-22	9,780	9,940	9,780	9,890	36,800	9,890
2018-06-21	9,810	9,930	9,780	9,860	51,900	9,860
2018-06-20	9,930	9,960	9,730	9,890	63,000	9,890
2018-06-19	9,840	9,950	9,810	9,920	50,600	9,920
2018-06-18	9,810	10,120	9,790	9,890	75,300	9,890
2018-06-15	10,110	10,110	9,790	9,820	75,200	9,820
2018-06-14	10,130	10,700	10,030	10,030	146,900	10,030
2018-06-13	10,260	10,360	10,130	10,320	58,500	10,320
2018-06-12	10,300	10,380	10,200	10,310	39,900	10,310
2018-06-11	10,200	10,420	10,180	10,300	57,100	10,300
2018-06-08	10,260	10,330	10,190	10,190	47,900	10,190
2018-06-07	10,400	10,400	10,230	10,280	45,700	10,280
2018-06-06	10,510	10,520	10,330	10,380	46,800	10,380
2018-06-05	10,600	10,670	10,460	10,520	34,300	10,520
2018-06-04	10,520	10,600	10,470	10,530	41,900	10,530
2018-06-01	10,360	10,480	10,350	10,430	33,100	10,430
2018-05-31	10,500	10,540	10,380	10,380	41,500	10,380
2018-05-30	10,480	10,590	10,330	10,480	36,200	10,480
2018-05-29	10,770	10,770	10,510	10,610	27,900	10,610
2018-05-28	10,450	10,760	10,430	10,750	58,200	10,750
2018-05-25	10,490	10,490	10,300	10,450	55,800	10,450
2018-05-24	10,680	10,680	10,520	10,580	27,300	10,580
2018-05-23	10,600	10,690	10,520	10,680	45,700	10,680
2018-05-22	10,770	10,780	10,670	10,710	19,600	10,710
2018-05-21	10,730	10,800	10,650	10,790	33,700	10,790
2018-05-18	10,800	10,800	10,680	10,730	34,600	10,730
2018-05-17	10,840	10,860	10,750	10,800	31,500	10,800
2018-05-16	10,740	10,820	10,670	10,750	37,400	10,750
2018-05-15	10,830	10,910	10,760	10,820	30,800	10,820
2018-05-14	10,830	10,840	10,700	10,830	30,800	10,830
2018-05-11	10,560	10,870	10,530	10,850	53,200	10,850
2018-05-10	10,770	10,770	10,570	10,620	35,500	10,620
2018-05-09	10,780	10,860	10,700	10,730	35,100	10,730
2018-05-08	10,900	10,910	10,730	10,800	34,500	10,800
2018-05-07	10,600	10,920	10,520	10,900	95,900	10,900
2018-05-02	10,510	10,570	10,350	10,540	58,900	10,540
2018-05-01	10,500	10,560	10,400	10,530	51,300	10,530
2018-04-27	10,550	10,570	10,340	10,470	53,200	10,470
2018-04-26	10,400	10,530	10,360	10,490	82,900	10,490
2018-04-25	10,720	10,790	10,290	10,320	213,600	10,320
2018-04-24	10,700	11,040	10,660	11,000	297,000	11,000
2018-04-23	10,900	10,920	10,700	10,780	183,200	10,780
2018-04-20	10,940	11,010	10,890	10,920	91,400	10,920
2018-04-19	11,000	11,120	10,910	10,960	74,300	10,960
2018-04-18	10,790	11,000	10,790	10,960	61,500	10,960
2018-04-17	10,880	10,960	10,740	10,750	75,700	10,750
2018-04-16	10,770	10,890	10,710	10,870	62,600	10,870
2018-04-13	10,770	10,850	10,680	10,750	58,800	10,750
2018-04-12	10,720	10,840	10,710	10,740	55,600	10,740
2018-04-11	10,920	10,920	10,690	10,730	53,600	10,730
2018-04-10	10,880	10,930	10,800	10,860	36,300	10,860
2018-04-09	10,880	10,950	10,720	10,870	61,700	10,870
2018-04-06	10,900	11,150	10,830	10,910	101,300	10,910
2018-04-05	10,830	10,890	10,640	10,830	63,000	10,830
2018-04-04	10,740	10,860	10,660	10,770	64,400	10,770
2018-04-03	10,420	10,840	10,410	10,780	63,600	10,780
2018-03-30	10,620	10,720	10,480	10,710	51,200	10,710
2018-03-29	10,610	10,660	10,370	10,530	44,100	10,530
2018-03-28	10,210	10,520	10,120	10,490	49,200	10,490
2018-03-27	10,360	10,400	10,250	10,400	48,800	10,400
2018-03-26	10,020	10,150	9,920	10,150	62,400	10,150
2018-03-23	10,200	10,290	10,110	10,120	71,300	10,120
2018-03-22	10,360	10,620	10,360	10,600	56,800	10,600
2018-03-20	10,310	10,470	10,240	10,420	49,400	10,420
2018-03-19	10,420	10,610	10,330	10,370	55,700	10,370
2018-03-16	10,670	10,850	10,460	10,480	72,300	10,480
2018-03-15	10,400	10,860	10,400	10,720	113,700	10,720
2018-03-14	11,270	11,520	10,350	10,440	209,100	10,440
2018-03-13	11,640	11,740	11,460	11,570	54,700	11,570
2018-03-12	11,760	11,900	11,640	11,770	40,700	11,770
2018-03-09	11,640	11,790	11,470	11,520	40,400	11,520
2018-03-08	11,540	11,730	11,520	11,570	29,100	11,570
2018-03-07	11,530	11,710	11,420	11,560	36,000	11,560
2018-03-06	11,650	11,820	11,570	11,710	44,300	11,710
2018-03-05	11,600	11,640	11,430	11,480	50,700	11,480
2018-03-02	11,550	11,700	11,510	11,610	61,500	11,610
2018-03-01	12,010	12,010	11,700	11,750	67,400	11,750
2018-02-28	12,130	12,300	12,100	12,100	44,400	12,100
2018-02-27	12,200	12,240	12,040	12,180	35,000	12,180
2018-02-26	12,130	12,220	12,030	12,110	41,800	12,110
2018-02-23	12,030	12,120	11,920	12,030	43,800	12,030
2018-02-22	12,010	12,070	11,870	12,000	36,300	12,000
2018-02-21	11,960	12,170	11,900	12,020	38,700	12,020
2018-02-20	12,030	12,030	11,830	11,930	30,300	11,930
2018-02-19	11,960	12,040	11,870	12,040	30,900	12,040
2018-02-16	11,660	11,870	11,610	11,850	52,900	11,850
2018-02-15	11,560	11,590	11,330	11,460	54,500	11,460
2018-02-14	11,450	11,730	11,360	11,460	67,300	11,460
2018-02-13	11,640	11,740	11,320	11,340	59,500	11,340
2018-02-09	11,370	11,540	11,330	11,530	59,400	11,530
2018-02-08	11,680	11,880	11,600	11,810	62,700	11,810
2018-02-07	11,830	12,050	11,580	11,580	72,800	11,580
2018-02-06	11,930	11,970	11,240	11,530	89,700	11,530
2018-02-05	12,600	12,670	12,280	12,310	55,800	12,310
2018-02-02	12,500	12,790	12,320	12,780	86,000	12,780
2018-02-01	12,590	12,630	12,490	12,620	65,700	12,620
2018-01-31	12,610	12,800	12,540	12,540	64,900	12,540
2018-01-30	13,000	13,000	12,660	12,690	82,100	12,690
2018-01-29	13,270	13,330	13,020	13,030	55,900	13,030
2018-01-26	13,430	13,520	13,240	13,240	62,200	13,240
2018-01-25	13,380	13,570	13,360	13,450	57,700	13,450
2018-01-24	13,440	13,570	13,360	13,430	64,300	13,430
2018-01-23	13,360	13,510	13,340	13,430	55,700	13,430
2018-01-22	13,420	13,440	13,310	13,360	42,900	13,360
2018-01-19	13,460	13,720	13,460	13,500	55,700	13,500
2018-01-18	13,830	13,850	13,570	13,570	51,400	13,570
2018-01-17	13,520	13,840	13,490	13,740	70,300	13,740
2018-01-16	13,400	13,500	13,310	13,500	24,000	13,500
2018-01-15	13,320	13,530	13,320	13,400	39,000	13,400
2018-01-12	13,390	13,410	13,260	13,280	40,500	13,280
2018-01-11	13,390	13,480	13,280	13,480	52,700	13,480
2018-01-10	13,480	13,480	13,310	13,350	44,000	13,350
2018-01-09	13,600	13,650	13,430	13,480	49,600	13,480
2018-01-05	13,380	13,580	13,310	13,510	63,000	13,510
2018-01-04	13,520	13,580	13,220	13,340	78,500	13,340

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