1. HOME >
  2. 株価時系列 >
  3. 1766 >
  4. 2019年

1766 東建コーポレーション(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-307,4507,4607,3707,3706,8007,370
2019-12-277,4707,4807,4507,4609,2007,460
2019-12-267,4007,4607,3907,46015,5007,460
2019-12-257,3807,4207,3607,40010,6007,400
2019-12-247,4307,4407,3907,40010,8007,400
2019-12-237,4907,5307,4307,43017,3007,430
2019-12-207,4007,5207,3907,49027,1007,490
2019-12-197,3407,4207,3307,42013,0007,420
2019-12-187,4107,4207,3407,38020,0007,380
2019-12-177,3807,4207,3507,41014,7007,410
2019-12-167,4707,5107,3807,38020,5007,380
2019-12-137,3807,4507,3307,42053,4007,420
2019-12-127,2207,3007,2007,29020,0007,290
2019-12-117,2707,2907,2307,25018,4007,250
2019-12-107,3107,3107,2507,27020,2007,270
2019-12-097,3307,3407,2607,26014,5007,260
2019-12-067,2907,3307,2607,30021,3007,300
2019-12-057,2607,3107,2407,25015,3007,250
2019-12-047,2007,2807,2007,26014,4007,260
2019-12-037,2307,2507,2007,21015,0007,210
2019-12-027,2707,3507,2707,30017,9007,300
2019-11-297,2607,3107,2507,30011,8007,300
2019-11-287,2607,3107,2007,27011,6007,270
2019-11-277,2907,3207,2807,28015,3007,280
2019-11-267,2807,3307,2107,25028,1007,250
2019-11-257,2207,3207,2207,28019,4007,280
2019-11-227,2307,2407,1907,20012,5007,200
2019-11-217,1507,2407,1507,23021,6007,230
2019-11-207,2207,2207,1407,20023,9007,200
2019-11-197,2207,3007,2107,25021,5007,250
2019-11-187,2107,2807,1807,26019,1007,260
2019-11-157,1807,2607,1807,21010,6007,210
2019-11-147,2507,3207,1707,18018,9007,180
2019-11-137,3607,3607,2407,24017,6007,240
2019-11-127,3107,3707,2607,35017,1007,350
2019-11-117,2907,3207,2507,31019,0007,310
2019-11-087,2607,2807,1907,23037,0007,230
2019-11-077,1107,2307,0807,19021,8007,190
2019-11-067,1907,2207,1307,14034,8007,140
2019-11-056,9507,1006,9207,10028,5007,100
2019-11-016,9506,9706,9106,91010,6006,910
2019-10-316,9907,0606,9106,96040,9006,960
2019-10-306,9006,9906,9006,94028,3006,940
2019-10-296,9907,1206,9907,03040,5007,030
2019-10-286,9607,0206,9607,00041,6007,000
2019-10-256,8606,9706,8606,96025,5006,960
2019-10-246,9806,9906,8306,85036,5006,850
2019-10-236,9307,0006,9106,96027,3006,960
2019-10-216,8806,9306,8806,90010,5006,900
2019-10-186,8506,9706,8506,87022,4006,870
2019-10-176,8506,9206,8406,88036,8006,880
2019-10-166,8506,8906,8406,87040,3006,870
2019-10-156,7606,8106,7306,78035,8006,780
2019-10-116,6906,7006,6206,66024,9006,660
2019-10-106,7706,7706,6906,71016,2006,710
2019-10-096,7606,7906,7506,77017,0006,770
2019-10-086,7306,8306,7206,79029,6006,790
2019-10-076,7806,8006,7106,73023,6006,730
2019-10-046,7306,8006,7006,78039,6006,780
2019-10-036,7706,8306,7106,77043,1006,770
2019-10-026,7606,7706,6906,77034,6006,770
2019-10-016,7306,7806,7006,75036,3006,750
2019-09-306,6206,7306,6206,63029,8006,630
2019-09-276,6806,7206,6306,66020,4006,660
2019-09-266,7506,7806,6806,70025,2006,700
2019-09-256,7006,7306,6506,71021,7006,710
2019-09-246,7306,7706,6706,70021,9006,700
2019-09-206,8006,8006,6906,70028,6006,700
2019-09-196,7606,8506,7206,80034,5006,800
2019-09-186,7506,7506,6906,70036,1006,700
2019-09-176,7706,8006,7006,70046,8006,700
2019-09-136,4506,6406,3906,62072,2006,620
2019-09-126,2606,5506,2506,37089,2006,370
2019-09-116,1006,2806,0406,24065,7006,240
2019-09-106,3206,3806,3006,30030,6006,300
2019-09-096,3306,4106,2806,40020,1006,400
2019-09-066,3706,3906,3006,31015,2006,310
2019-09-056,2806,4406,2706,38049,6006,380
2019-09-046,2906,3106,2306,25020,4006,250
2019-09-036,3306,3606,3006,35016,9006,350
2019-09-026,2206,3606,2206,31030,9006,310
2019-08-306,2406,2606,1806,25026,3006,250
2019-08-296,1606,2506,1406,22025,0006,220
2019-08-286,2106,2406,1406,15034,9006,150
2019-08-276,2006,2106,1406,14053,3006,140
2019-08-266,1906,2306,1506,17030,6006,170
2019-08-236,2806,3306,2506,29030,3006,290
2019-08-226,2506,3206,2306,24018,2006,240
2019-08-216,1406,2006,1006,18023,6006,180
2019-08-206,1506,1606,1106,15019,1006,150
2019-08-196,1206,1806,1106,16020,1006,160
2019-08-166,0906,1206,0706,08016,9006,080
2019-08-156,0506,1106,0306,11014,5006,110
2019-08-146,1406,1606,0806,16019,5006,160
2019-08-136,0306,0705,9506,04027,0006,040
2019-08-096,1106,1306,0506,08025,4006,080
2019-08-086,0506,1406,0406,10017,1006,100
2019-08-076,0906,1506,0806,08013,8006,080
2019-08-065,9006,1705,9006,14037,7006,140
2019-08-056,0706,1406,0406,08049,6006,080
2019-08-026,1206,1706,0606,11035,3006,110
2019-08-016,2206,3006,1706,18022,1006,180
2019-07-316,2406,3506,2206,26032,4006,260
2019-07-306,2406,2706,2006,24017,2006,240
2019-07-296,2006,2406,1506,18019,7006,180
2019-07-266,2506,2706,1706,19034,5006,190
2019-07-256,2706,3406,2706,28023,1006,280
2019-07-246,2806,3206,2306,27031,6006,270
2019-07-236,3106,4106,2806,37026,3006,370
2019-07-226,2706,3506,2606,31011,7006,310
2019-07-196,2006,3706,1906,29030,1006,290
2019-07-186,2906,3306,2106,21032,5006,210
2019-07-176,3906,4506,3606,36030,0006,360
2019-07-166,4006,4806,4006,44025,5006,440
2019-07-126,4206,5306,3806,46017,9006,460
2019-07-116,3606,5006,3506,45024,4006,450
2019-07-106,3706,4006,3106,36029,0006,360
2019-07-096,5506,5606,3906,39052,0006,390
2019-07-086,5106,6106,5106,52034,0006,520
2019-07-056,4906,6206,4906,56033,0006,560
2019-07-046,3906,5606,3806,44054,0006,440
2019-07-036,3506,3806,3006,34031,6006,340
2019-07-026,2806,3206,2406,30029,8006,300
2019-07-016,1906,2606,1306,26047,3006,260
2019-06-286,1106,2406,0806,09042,1006,090
2019-06-276,0606,1106,0206,08053,1006,080
2019-06-266,1206,1406,0606,07037,4006,070
2019-06-256,2106,2806,1006,11034,5006,110
2019-06-246,3106,3106,1906,21028,2006,210
2019-06-216,4606,4606,3306,37064,1006,370
2019-06-206,5206,5606,4506,47034,3006,470
2019-06-196,5106,5206,4006,49031,5006,490
2019-06-186,6106,6306,4306,44050,6006,440
2019-06-176,6106,6406,5906,64026,7006,640
2019-06-146,5806,7006,5606,66042,0006,660
2019-06-136,4306,7506,4306,580115,0006,580
2019-06-126,6306,6806,5706,60030,1006,600
2019-06-116,7306,7306,6506,67028,3006,670
2019-06-106,5906,7406,5906,73034,2006,730
2019-06-076,5306,5906,4206,58042,2006,580
2019-06-066,5006,6006,5006,51024,1006,510
2019-06-056,5006,6006,4906,58030,5006,580
2019-06-046,4106,4606,3606,46025,1006,460
2019-06-036,2806,4806,2506,42044,9006,420
2019-05-316,5006,5306,3106,33041,2006,330
2019-05-306,4706,5806,4306,56049,4006,560
2019-05-296,3906,4806,3606,47047,8006,470
2019-05-286,4406,4706,4006,47067,3006,470
2019-05-276,5106,5406,4506,47019,1006,470
2019-05-246,3706,4606,3206,45029,2006,450
2019-05-236,5306,5306,4106,42041,4006,420
2019-05-226,4906,5406,4706,51033,4006,510
2019-05-216,3406,4606,3206,39034,5006,390
2019-05-206,3306,4006,2906,34030,1006,340
2019-05-176,1906,3206,1506,29042,7006,290
2019-05-166,1906,2506,0906,11047,3006,110
2019-05-156,0606,1906,0306,19060,4006,190
2019-05-145,9806,0905,9306,09069,9006,090
2019-05-136,1206,1506,0706,08047,3006,080
2019-05-106,1506,2406,0906,16069,9006,160
2019-05-096,2306,2406,1206,12078,1006,120
2019-05-086,4206,4206,2506,27071,9006,270
2019-05-076,7206,7206,4906,52081,2006,520
2019-04-266,9506,9506,7506,78056,0006,780
2019-04-256,9007,0806,9007,00090,7007,000
2019-04-246,8006,9406,7406,900448,8006,900
2019-04-237,2807,3106,9607,060569,2007,060
2019-04-227,2907,3207,2407,260233,1007,260
2019-04-197,2307,3007,2307,290110,0007,290
2019-04-187,3407,3607,2107,23080,6007,230
2019-04-177,3507,3607,2607,330119,8007,330
2019-04-167,4407,4707,3207,350116,1007,350
2019-04-157,4307,4707,3807,44093,1007,440
2019-04-127,4507,4607,3807,42077,7007,420
2019-04-117,4807,5007,3907,42059,4007,420
2019-04-107,6007,6307,5007,51097,1007,510
2019-04-097,6107,6507,5707,63053,4007,630
2019-04-087,6607,7907,6207,65063,2007,650
2019-04-057,6007,6207,5307,61067,5007,610
2019-04-047,4807,6607,4707,600100,5007,600
2019-04-037,3407,4707,3207,41094,9007,410
2019-04-027,2407,3207,1807,28062,2007,280
2019-04-017,2207,2807,1807,22070,7007,220
2019-03-297,2707,3507,1307,18064,0007,180
2019-03-287,1707,2307,1107,190102,0007,190
2019-03-277,1407,2507,1207,23068,3007,230
2019-03-267,0507,2307,0507,20047,5007,200
2019-03-257,0007,0506,9607,02027,8007,020
2019-03-227,0507,1506,9407,04050,8007,040
2019-03-207,0307,0606,9707,02029,1007,020
2019-03-196,9407,0006,8906,97029,9006,970
2019-03-186,8806,9506,8306,94029,9006,940
2019-03-156,8406,9006,8006,84042,5006,840
2019-03-147,2107,2906,8306,84073,2006,840
2019-03-136,8807,4006,8407,060177,3007,060
2019-03-126,9207,1106,9007,03045,0007,030
2019-03-116,7806,9506,7406,87060,7006,870
2019-03-086,8606,8906,7206,78043,0006,780
2019-03-076,9206,9506,8506,94023,9006,940
2019-03-066,9907,0506,8206,95058,5006,950
2019-03-057,0807,1207,0007,05035,1007,050
2019-03-047,1307,1607,0207,14041,6007,140
2019-03-016,9007,1206,8907,02041,2007,020
2019-02-286,8506,9406,8206,85033,8006,850
2019-02-276,7906,9406,7906,89029,9006,890
2019-02-266,7606,7906,7206,75016,6006,750
2019-02-256,6806,7806,6806,73020,1006,730
2019-02-226,7506,7806,6606,68028,7006,680
2019-02-216,7206,7706,6806,77019,1006,770
2019-02-206,7006,7706,6806,72022,7006,720
2019-02-196,5506,7406,5206,70043,2006,700
2019-02-186,5006,5906,4406,57026,3006,570
2019-02-156,3806,3906,2806,38016,8006,380
2019-02-146,3506,4806,3506,38024,1006,380
2019-02-136,4506,4506,2706,35034,2006,350
2019-02-126,2406,4706,2306,38039,5006,380
2019-02-086,4006,4306,3306,34021,9006,340
2019-02-076,5806,5906,4506,45014,7006,450
2019-02-066,5006,6206,5006,60014,1006,600
2019-02-056,5306,6006,4706,50012,5006,500
2019-02-046,3806,5506,3806,55023,0006,550
2019-02-016,4106,4806,3806,38025,2006,380
2019-01-316,4106,5506,3806,41027,2006,410
2019-01-306,4106,4606,3206,40039,3006,400
2019-01-296,3706,4806,3406,46036,5006,460
2019-01-286,3706,4006,3406,34015,3006,340
2019-01-256,3606,5006,3606,39030,9006,390
2019-01-246,4106,4806,3406,36029,0006,360
2019-01-236,4906,5606,4306,47021,6006,470
2019-01-226,6806,7206,5906,61017,6006,610
2019-01-216,6906,7606,6606,73023,9006,730
2019-01-186,4406,6906,4306,63044,6006,630
2019-01-176,4006,5606,3906,48040,0006,480
2019-01-166,4806,5006,3606,45023,6006,450
2019-01-156,4006,4806,3706,46018,5006,460
2019-01-116,3206,4806,3206,42023,2006,420
2019-01-106,3506,4006,2706,39024,5006,390
2019-01-096,3506,4206,2806,35038,4006,350
2019-01-086,4506,5406,3206,34044,2006,340
2019-01-076,4406,5306,3806,44053,0006,440
2019-01-046,3106,4806,2806,35070,6006,350

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