1766 東建コーポレーション(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	9,410	9,590	9,400	9,450	21,300	9,450
2021-12-29	9,430	9,550	9,390	9,520	32,700	9,520
2021-12-28	9,180	9,340	9,140	9,330	18,600	9,330
2021-12-27	9,220	9,220	9,030	9,100	14,400	9,100
2021-12-24	9,350	9,350	9,220	9,220	11,000	9,220
2021-12-23	9,300	9,330	9,250	9,250	10,000	9,250
2021-12-22	9,170	9,290	9,170	9,260	13,600	9,260
2021-12-21	9,200	9,250	9,120	9,160	11,900	9,160
2021-12-20	9,240	9,260	9,090	9,090	15,700	9,090
2021-12-17	9,380	9,420	9,270	9,310	28,700	9,310
2021-12-16	9,290	9,400	9,240	9,380	24,800	9,380
2021-12-15	9,250	9,400	9,180	9,180	27,400	9,180
2021-12-14	9,050	9,370	9,050	9,260	40,800	9,260
2021-12-13	9,170	9,220	9,050	9,050	22,800	9,050
2021-12-10	9,310	9,320	9,140	9,150	21,800	9,150
2021-12-09	9,360	9,450	9,110	9,310	47,500	9,310
2021-12-08	9,480	9,540	9,420	9,510	25,000	9,510
2021-12-07	9,380	9,500	9,270	9,470	26,300	9,470
2021-12-06	9,290	9,400	9,160	9,280	12,900	9,280
2021-12-03	8,930	9,260	8,930	9,260	27,600	9,260
2021-12-02	8,860	9,070	8,860	8,930	28,900	8,930
2021-12-01	8,950	9,060	8,880	8,960	17,400	8,960
2021-11-30	9,120	9,360	8,920	8,950	49,400	8,950
2021-11-29	9,090	9,140	8,970	9,000	30,700	9,000
2021-11-26	9,270	9,390	9,160	9,180	28,300	9,180
2021-11-25	9,250	9,310	9,250	9,260	2,900	9,260
2021-11-24	9,220	9,330	9,220	9,260	12,800	9,260
2021-11-22	9,260	9,320	9,210	9,270	11,500	9,270
2021-11-19	9,230	9,350	9,230	9,310	11,200	9,310
2021-11-18	9,330	9,450	9,280	9,310	16,400	9,310
2021-11-17	9,410	9,490	9,400	9,410	11,800	9,410
2021-11-16	9,490	9,600	9,490	9,490	12,700	9,490
2021-11-15	9,650	9,650	9,460	9,490	16,800	9,490
2021-11-12	9,540	9,590	9,420	9,560	16,100	9,560
2021-11-11	9,380	9,510	9,380	9,450	12,700	9,450
2021-11-10	9,230	9,380	9,230	9,380	15,100	9,380
2021-11-09	9,400	9,410	9,230	9,230	21,500	9,230
2021-11-08	9,490	9,690	9,340	9,340	24,800	9,340
2021-11-05	9,540	9,540	9,390	9,420	10,400	9,420
2021-11-04	9,510	9,590	9,380	9,560	21,900	9,560
2021-11-02	9,520	9,520	9,360	9,360	14,500	9,360
2021-11-01	9,480	9,500	9,370	9,470	16,700	9,470
2021-10-29	9,430	9,430	9,230	9,290	15,600	9,290
2021-10-28	9,210	9,430	9,210	9,390	16,100	9,390
2021-10-27	9,380	9,470	9,290	9,290	15,200	9,290
2021-10-26	9,510	9,570	9,430	9,450	12,200	9,450
2021-10-25	9,370	9,490	9,350	9,370	10,600	9,370
2021-10-22	9,320	9,480	9,320	9,430	12,200	9,430
2021-10-21	9,530	9,530	9,380	9,380	15,400	9,380
2021-10-20	9,500	9,550	9,470	9,500	12,200	9,500
2021-10-19	9,590	9,620	9,490	9,500	15,200	9,500
2021-10-18	9,540	9,620	9,460	9,590	11,600	9,590
2021-10-15	9,290	9,620	9,290	9,540	23,100	9,540
2021-10-14	9,280	9,320	9,200	9,250	17,700	9,250
2021-10-13	9,380	9,460	9,300	9,360	35,500	9,360
2021-10-12	9,460	9,520	9,410	9,420	19,800	9,420
2021-10-11	9,500	9,550	9,380	9,550	19,400	9,550
2021-10-08	9,610	9,680	9,510	9,510	25,300	9,510
2021-10-07	9,600	9,690	9,420	9,430	35,300	9,430
2021-10-06	9,790	9,820	9,590	9,600	31,300	9,600
2021-10-05	9,800	9,840	9,640	9,640	24,600	9,640
2021-10-04	9,880	10,000	9,840	9,840	24,300	9,840
2021-10-01	9,890	9,950	9,820	9,820	27,300	9,820
2021-09-30	9,960	10,060	9,930	9,930	23,000	9,930
2021-09-29	10,040	10,040	9,840	9,940	47,700	9,940
2021-09-28	10,160	10,200	10,000	10,160	27,800	10,160
2021-09-27	10,400	10,400	10,160	10,170	17,500	10,170
2021-09-24	10,370	10,370	10,150	10,250	26,200	10,250
2021-09-22	10,360	10,400	10,170	10,180	22,400	10,180
2021-09-21	10,370	10,470	10,370	10,380	25,900	10,380
2021-09-17	10,420	10,590	10,360	10,550	24,900	10,550
2021-09-16	10,600	10,600	10,350	10,360	22,700	10,360
2021-09-15	10,610	10,630	10,370	10,460	35,700	10,460
2021-09-14	10,750	10,950	10,710	10,830	34,400	10,830
2021-09-13	10,580	10,850	10,530	10,810	38,600	10,810
2021-09-10	10,920	11,150	10,910	11,150	28,000	11,150
2021-09-09	10,900	10,920	10,800	10,880	16,200	10,880
2021-09-08	11,080	11,120	10,940	11,020	23,200	11,020
2021-09-07	11,000	11,140	10,950	11,080	20,200	11,080
2021-09-06	10,920	10,990	10,850	10,910	24,800	10,910
2021-09-03	10,820	10,900	10,760	10,880	20,200	10,880
2021-09-02	10,690	10,760	10,670	10,720	15,300	10,720
2021-09-01	10,570	10,730	10,510	10,690	24,600	10,690
2021-08-31	10,400	10,530	10,310	10,480	22,500	10,480
2021-08-30	10,230	10,390	10,170	10,390	23,400	10,390
2021-08-27	10,120	10,240	10,070	10,200	16,600	10,200
2021-08-26	10,090	10,130	9,960	10,130	11,700	10,130
2021-08-25	10,200	10,200	9,940	9,990	15,400	9,990
2021-08-24	9,780	10,020	9,780	9,920	13,500	9,920
2021-08-23	9,670	9,790	9,660	9,780	22,500	9,780
2021-08-20	9,830	9,920	9,620	9,670	27,300	9,670
2021-08-19	10,010	10,040	9,880	9,900	12,600	9,900
2021-08-18	10,060	10,230	10,060	10,130	10,100	10,130
2021-08-17	10,040	10,160	10,040	10,070	13,500	10,070
2021-08-16	10,290	10,290	10,020	10,040	19,900	10,040
2021-08-13	10,230	10,280	10,170	10,200	8,600	10,200
2021-08-12	10,250	10,260	10,180	10,230	13,300	10,230
2021-08-11	10,190	10,260	10,080	10,190	18,900	10,190
2021-08-10	10,140	10,180	10,010	10,010	10,000	10,010
2021-08-06	10,010	10,150	10,010	10,110	14,400	10,110
2021-08-05	9,930	10,080	9,910	10,080	19,200	10,080
2021-08-04	10,120	10,210	10,020	10,020	17,900	10,020
2021-08-03	10,150	10,150	9,960	10,030	15,000	10,030
2021-08-02	9,980	10,130	9,950	10,120	13,000	10,120
2021-07-30	10,130	10,130	9,880	9,890	16,900	9,890
2021-07-29	10,100	10,150	10,060	10,100	6,600	10,100
2021-07-28	10,180	10,180	10,090	10,100	8,200	10,100
2021-07-27	10,150	10,230	10,130	10,190	14,400	10,190
2021-07-26	10,170	10,230	10,060	10,140	17,600	10,140
2021-07-21	10,050	10,130	10,030	10,030	10,900	10,030
2021-07-20	9,930	10,030	9,910	9,950	14,500	9,950
2021-07-19	9,870	10,090	9,870	10,020	25,100	10,020
2021-07-16	10,160	10,220	9,950	9,990	45,100	9,990
2021-07-15	10,350	10,390	10,150	10,160	26,600	10,160
2021-07-14	10,440	10,500	10,410	10,430	17,700	10,430
2021-07-13	10,370	10,490	10,360	10,490	33,700	10,490
2021-07-12	10,240	10,390	10,240	10,340	25,000	10,340
2021-07-09	10,290	10,320	10,160	10,260	58,700	10,260
2021-07-08	10,350	10,440	10,320	10,330	34,000	10,330
2021-07-07	10,240	10,400	10,230	10,340	22,200	10,340
2021-07-06	10,240	10,380	10,170	10,380	34,700	10,380
2021-07-05	10,200	10,300	10,120	10,250	20,800	10,250
2021-07-02	10,180	10,280	10,130	10,260	36,100	10,260
2021-07-01	10,150	10,250	10,110	10,110	35,800	10,110
2021-06-30	10,140	10,240	10,110	10,150	34,900	10,150
2021-06-29	9,860	10,010	9,840	9,990	29,500	9,990
2021-06-28	10,050	10,070	9,940	9,970	15,700	9,970
2021-06-25	10,160	10,160	10,020	10,020	13,200	10,020
2021-06-24	10,030	10,160	9,940	10,090	32,500	10,090
2021-06-23	10,300	10,340	10,070	10,080	28,800	10,080
2021-06-22	10,090	10,290	10,030	10,240	41,200	10,240
2021-06-21	10,010	10,070	9,900	9,940	51,500	9,940
2021-06-18	10,270	10,270	10,040	10,070	42,300	10,070
2021-06-17	10,110	10,260	10,060	10,120	40,700	10,120
2021-06-16	10,120	10,160	9,980	10,120	28,400	10,120
2021-06-15	9,800	10,210	9,570	10,140	109,200	10,140
2021-06-14	9,730	9,750	9,580	9,650	20,100	9,650
2021-06-11	9,760	9,760	9,660	9,690	22,000	9,690
2021-06-10	9,840	9,860	9,760	9,760	18,500	9,760
2021-06-09	10,070	10,090	9,820	9,830	26,100	9,830
2021-06-08	9,800	10,060	9,800	10,060	28,100	10,060
2021-06-07	9,770	9,850	9,710	9,800	24,900	9,800
2021-06-04	9,720	9,760	9,680	9,750	15,400	9,750
2021-06-03	9,660	9,790	9,610	9,690	31,400	9,690
2021-06-02	9,660	9,750	9,590	9,660	23,700	9,660
2021-06-01	9,610	9,780	9,530	9,750	38,100	9,750
2021-05-31	9,650	9,690	9,520	9,540	29,700	9,540
2021-05-28	9,570	9,740	9,570	9,740	31,400	9,740
2021-05-27	9,590	9,680	9,500	9,570	39,900	9,570
2021-05-26	9,550	9,670	9,550	9,610	19,300	9,610
2021-05-25	9,700	9,740	9,630	9,680	12,200	9,680
2021-05-24	9,590	9,820	9,570	9,740	39,500	9,740
2021-05-21	9,790	9,790	9,600	9,700	24,200	9,700
2021-05-20	9,470	9,750	9,470	9,700	29,600	9,700
2021-05-19	9,420	9,500	9,380	9,500	14,000	9,500
2021-05-18	9,360	9,560	9,360	9,470	16,800	9,470
2021-05-17	9,480	9,500	9,410	9,430	13,900	9,430
2021-05-14	9,450	9,540	9,420	9,430	25,300	9,430
2021-05-13	9,420	9,510	9,330	9,340	35,800	9,340
2021-05-12	9,790	9,790	9,550	9,570	42,600	9,570
2021-05-11	9,960	10,020	9,820	9,870	37,500	9,870
2021-05-10	9,980	10,080	9,930	9,930	28,100	9,930
2021-05-07	9,870	9,980	9,820	9,970	27,200	9,970
2021-05-06	9,790	10,060	9,790	9,870	53,900	9,870
2021-04-30	9,750	9,910	9,710	9,760	62,200	9,760
2021-04-28	9,750	9,930	9,650	9,710	222,600	9,710
2021-04-27	10,210	10,210	9,940	9,970	278,500	9,970
2021-04-26	10,240	10,280	10,000	10,240	140,200	10,240
2021-04-23	10,450	10,450	10,200	10,220	247,600	10,220
2021-04-22	10,520	10,520	10,310	10,360	50,900	10,360
2021-04-21	10,370	10,540	10,370	10,390	48,200	10,390
2021-04-20	10,480	10,660	10,370	10,510	44,500	10,510
2021-04-19	10,610	10,620	10,480	10,490	57,900	10,490
2021-04-16	10,800	10,800	10,580	10,660	113,900	10,660
2021-04-15	10,830	10,870	10,700	10,710	26,400	10,710
2021-04-14	10,710	10,840	10,710	10,800	24,900	10,800
2021-04-13	10,730	10,850	10,720	10,810	22,000	10,810
2021-04-12	10,710	10,720	10,630	10,690	30,200	10,690
2021-04-09	10,900	10,930	10,760	10,770	54,300	10,770
2021-04-08	10,930	10,990	10,870	10,870	27,300	10,870
2021-04-07	10,890	11,030	10,860	10,990	24,200	10,990
2021-04-06	11,000	11,020	10,770	10,850	31,400	10,850
2021-04-05	10,900	11,050	10,890	10,970	30,200	10,970
2021-04-02	11,000	11,000	10,860	10,890	22,700	10,890
2021-04-01	10,930	11,070	10,880	10,880	28,000	10,880
2021-03-31	10,860	11,090	10,810	10,810	27,100	10,810
2021-03-30	10,930	11,010	10,740	10,900	32,200	10,900
2021-03-29	10,900	11,130	10,850	11,110	46,200	11,110
2021-03-26	10,780	10,840	10,610	10,720	15,000	10,720
2021-03-25	10,540	10,700	10,540	10,700	26,900	10,700
2021-03-24	10,880	10,920	10,530	10,540	29,900	10,540
2021-03-23	11,000	11,180	10,880	10,920	32,000	10,920
2021-03-22	11,170	11,280	10,980	11,100	45,000	11,100
2021-03-19	10,450	11,190	10,450	11,130	63,000	11,130
2021-03-18	10,460	10,670	10,460	10,540	33,700	10,540
2021-03-17	10,140	10,660	10,140	10,620	38,100	10,620
2021-03-16	9,980	10,350	9,940	10,170	49,300	10,170
2021-03-15	9,500	9,970	9,410	9,940	53,300	9,940
2021-03-12	9,330	9,400	9,230	9,390	24,500	9,390
2021-03-11	9,320	9,440	9,200	9,410	33,300	9,410
2021-03-10	9,010	9,200	8,990	9,200	22,000	9,200
2021-03-09	9,050	9,300	8,930	9,100	46,300	9,100
2021-03-08	8,930	9,030	8,850	8,930	26,800	8,930
2021-03-05	8,690	8,900	8,690	8,900	25,200	8,900
2021-03-04	8,590	8,780	8,550	8,780	16,900	8,780
2021-03-03	8,590	8,670	8,570	8,620	15,500	8,620
2021-03-02	8,730	8,730	8,510	8,640	30,000	8,640
2021-03-01	8,430	8,690	8,430	8,640	17,300	8,640
2021-02-26	8,570	8,570	8,360	8,360	27,500	8,360
2021-02-25	8,420	8,520	8,410	8,480	13,900	8,480
2021-02-24	8,490	8,590	8,380	8,410	27,200	8,410
2021-02-22	8,660	8,660	8,510	8,570	10,400	8,570
2021-02-19	8,570	8,650	8,520	8,540	11,800	8,540
2021-02-18	8,690	8,730	8,630	8,640	11,600	8,640
2021-02-17	8,700	8,760	8,660	8,740	9,700	8,740
2021-02-16	8,750	8,750	8,660	8,700	14,600	8,700
2021-02-15	8,730	8,790	8,690	8,780	11,200	8,780
2021-02-12	8,750	8,820	8,680	8,730	15,300	8,730
2021-02-10	8,730	8,740	8,640	8,720	19,500	8,720
2021-02-09	8,840	8,850	8,740	8,840	18,500	8,840
2021-02-08	8,620	8,880	8,620	8,860	22,800	8,860
2021-02-05	8,600	8,610	8,530	8,580	20,400	8,580
2021-02-04	8,420	8,630	8,410	8,600	24,900	8,600
2021-02-03	8,280	8,440	8,280	8,430	23,600	8,430
2021-02-02	8,230	8,300	8,220	8,280	14,700	8,280
2021-02-01	8,170	8,290	8,170	8,230	13,800	8,230
2021-01-29	8,230	8,270	8,120	8,130	15,900	8,130
2021-01-28	8,080	8,240	8,080	8,180	23,600	8,180
2021-01-27	8,000	8,110	8,000	8,090	31,100	8,090
2021-01-26	7,890	8,010	7,850	8,000	29,600	8,000
2021-01-25	8,000	8,040	7,880	7,930	15,000	7,930
2021-01-22	8,000	8,090	8,000	8,000	9,700	8,000
2021-01-21	8,010	8,110	8,000	8,010	23,500	8,010
2021-01-20	8,000	8,080	8,000	8,010	20,600	8,010
2021-01-19	8,000	8,050	7,930	8,020	26,600	8,020
2021-01-18	8,010	8,030	7,900	7,990	13,700	7,990
2021-01-15	8,020	8,070	8,000	8,020	17,200	8,020
2021-01-14	8,000	8,110	7,990	8,080	27,000	8,080
2021-01-13	8,220	8,220	8,080	8,110	21,200	8,110
2021-01-12	8,260	8,300	8,170	8,240	21,900	8,240
2021-01-08	8,220	8,320	8,150	8,260	22,300	8,260
2021-01-07	8,190	8,270	8,160	8,220	22,300	8,220
2021-01-06	8,260	8,300	8,180	8,190	16,600	8,190
2021-01-05	8,140	8,320	8,140	8,260	21,800	8,260
2021-01-04	8,130	8,160	8,010	8,120	19,000	8,120

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