東建コーポレーション(1766)の株価時系列情報
東建コーポレーション(1766)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2009/12/30 | 2,155 | 2,160 | 2,080 | 2,095 | 65,840 |
2009/12/29 | 2,080 | 2,165 | 2,080 | 2,155 | 86,280 |
2009/12/28 | 2,110 | 2,115 | 2,060 | 2,065 | 93,940 |
2009/12/25 | 2,200 | 2,205 | 2,115 | 2,130 | 83,120 |
2009/12/24 | 2,225 | 2,225 | 2,190 | 2,200 | 63,860 |
2009/12/22 | 2,280 | 2,285 | 2,200 | 2,225 | 89,140 |
2009/12/21 | 2,315 | 2,325 | 2,285 | 2,295 | 38,890 |
2009/12/18 | 2,335 | 2,345 | 2,305 | 2,315 | 52,430 |
2009/12/17 | 2,285 | 2,350 | 2,280 | 2,335 | 57,230 |
2009/12/16 | 2,260 | 2,325 | 2,255 | 2,275 | 45,230 |
2009/12/15 | 2,255 | 2,285 | 2,230 | 2,255 | 37,510 |
2009/12/14 | 2,275 | 2,275 | 2,205 | 2,225 | 46,930 |
2009/12/11 | 2,235 | 2,255 | 2,205 | 2,255 | 58,020 |
2009/12/10 | 2,305 | 2,325 | 2,225 | 2,225 | 82,790 |
2009/12/09 | 2,300 | 2,390 | 2,300 | 2,340 | 73,390 |
2009/12/08 | 2,475 | 2,485 | 2,365 | 2,365 | 102,790 |
2009/12/07 | 2,480 | 2,560 | 2,480 | 2,500 | 132,360 |
2009/12/04 | 2,760 | 2,760 | 2,705 | 2,730 | 17,690 |
2009/12/03 | 2,715 | 2,750 | 2,695 | 2,730 | 22,180 |
2009/12/02 | 2,660 | 2,710 | 2,630 | 2,675 | 15,460 |
2009/12/01 | 2,650 | 2,700 | 2,560 | 2,700 | 28,390 |
2009/11/30 | 2,555 | 2,650 | 2,530 | 2,645 | 33,470 |
2009/11/27 | 2,630 | 2,645 | 2,590 | 2,595 | 20,770 |
2009/11/26 | 2,680 | 2,685 | 2,600 | 2,635 | 25,600 |
2009/11/25 | 2,620 | 2,655 | 2,590 | 2,645 | 36,270 |
2009/11/24 | 2,700 | 2,765 | 2,580 | 2,615 | 46,340 |
2009/11/20 | 2,680 | 2,705 | 2,635 | 2,690 | 39,860 |
2009/11/19 | 2,675 | 2,715 | 2,625 | 2,675 | 31,460 |
2009/11/18 | 2,770 | 2,795 | 2,665 | 2,710 | 45,750 |
2009/11/17 | 2,805 | 2,830 | 2,785 | 2,795 | 29,120 |
2009/11/16 | 2,860 | 2,880 | 2,815 | 2,830 | 22,540 |
2009/11/13 | 2,820 | 2,870 | 2,820 | 2,860 | 25,460 |
2009/11/12 | 2,955 | 2,970 | 2,865 | 2,895 | 33,390 |
2009/11/11 | 2,955 | 2,975 | 2,915 | 2,920 | 33,970 |
2009/11/10 | 2,920 | 2,945 | 2,895 | 2,915 | 22,840 |
2009/11/09 | 2,940 | 2,940 | 2,875 | 2,880 | 32,610 |
2009/11/06 | 2,955 | 2,965 | 2,885 | 2,915 | 29,880 |
2009/11/05 | 2,950 | 2,960 | 2,900 | 2,955 | 45,470 |
2009/11/04 | 2,880 | 2,925 | 2,860 | 2,925 | 52,790 |
2009/11/02 | 2,850 | 2,875 | 2,835 | 2,860 | 38,170 |
2009/10/30 | 2,895 | 2,940 | 2,875 | 2,880 | 30,020 |
2009/10/29 | 2,890 | 2,890 | 2,840 | 2,855 | 52,820 |
2009/10/28 | 2,950 | 2,965 | 2,900 | 2,905 | 33,270 |
2009/10/27 | 2,890 | 2,995 | 2,860 | 2,980 | 98,540 |
2009/10/26 | 3,000 | 3,010 | 2,980 | 2,980 | 74,220 |
2009/10/23 | 3,010 | 3,020 | 2,995 | 3,010 | 39,460 |
2009/10/22 | 2,980 | 3,010 | 2,960 | 3,000 | 37,530 |
2009/10/21 | 3,000 | 3,010 | 2,980 | 2,995 | 41,850 |
2009/10/20 | 2,940 | 3,000 | 2,925 | 2,995 | 61,190 |
2009/10/19 | 2,880 | 2,915 | 2,860 | 2,915 | 37,230 |
2009/10/16 | 2,905 | 2,930 | 2,865 | 2,880 | 44,840 |
2009/10/15 | 2,865 | 2,920 | 2,865 | 2,905 | 42,750 |
2009/10/14 | 2,810 | 2,855 | 2,800 | 2,850 | 54,100 |
2009/10/13 | 2,850 | 2,885 | 2,810 | 2,825 | 68,160 |
2009/10/09 | 2,865 | 2,900 | 2,830 | 2,835 | 37,670 |
2009/10/08 | 2,850 | 2,865 | 2,805 | 2,830 | 73,480 |
2009/10/07 | 2,785 | 2,845 | 2,770 | 2,845 | 59,970 |
2009/10/06 | 2,790 | 2,790 | 2,720 | 2,740 | 51,240 |
2009/10/05 | 2,745 | 2,780 | 2,745 | 2,760 | 29,010 |
2009/10/02 | 2,800 | 2,800 | 2,735 | 2,755 | 71,020 |
2009/10/01 | 2,920 | 2,940 | 2,870 | 2,870 | 43,860 |
2009/09/30 | 2,950 | 2,950 | 2,890 | 2,920 | 34,250 |
2009/09/29 | 2,905 | 2,925 | 2,895 | 2,910 | 30,940 |
2009/09/28 | 2,960 | 2,970 | 2,870 | 2,890 | 63,870 |
2009/09/25 | 2,890 | 2,955 | 2,875 | 2,945 | 108,930 |
2009/09/24 | 2,835 | 2,885 | 2,680 | 2,885 | 112,090 |
2009/09/18 | 2,840 | 2,890 | 2,805 | 2,835 | 60,950 |
2009/09/17 | 2,900 | 2,950 | 2,820 | 2,845 | 106,010 |
2009/09/16 | 2,810 | 2,850 | 2,740 | 2,825 | 133,290 |
2009/09/15 | 2,880 | 2,890 | 2,810 | 2,820 | 83,550 |
2009/09/14 | 2,950 | 2,950 | 2,890 | 2,910 | 58,580 |
2009/09/11 | 2,990 | 2,995 | 2,910 | 2,950 | 156,400 |
2009/09/10 | 3,020 | 3,030 | 2,990 | 3,010 | 74,570 |
2009/09/09 | 3,080 | 3,100 | 3,030 | 3,070 | 65,130 |
2009/09/08 | 3,170 | 3,170 | 2,995 | 3,060 | 87,710 |
2009/09/07 | 3,220 | 3,220 | 3,170 | 3,190 | 23,840 |
2009/09/04 | 3,240 | 3,260 | 3,190 | 3,190 | 25,520 |
2009/09/03 | 3,270 | 3,280 | 3,240 | 3,240 | 23,340 |
2009/09/02 | 3,370 | 3,370 | 3,280 | 3,280 | 33,560 |
2009/09/01 | 3,370 | 3,390 | 3,350 | 3,370 | 11,940 |
2009/08/31 | 3,430 | 3,450 | 3,370 | 3,370 | 27,690 |
2009/08/28 | 3,420 | 3,420 | 3,330 | 3,340 | 44,200 |
2009/08/27 | 3,400 | 3,420 | 3,380 | 3,380 | 16,830 |
2009/08/26 | 3,450 | 3,450 | 3,400 | 3,440 | 14,760 |
2009/08/25 | 3,470 | 3,470 | 3,390 | 3,410 | 27,800 |
2009/08/24 | 3,410 | 3,450 | 3,360 | 3,420 | 32,440 |
2009/08/21 | 3,360 | 3,360 | 3,270 | 3,320 | 26,260 |
2009/08/20 | 3,370 | 3,400 | 3,300 | 3,330 | 36,450 |
2009/08/19 | 3,450 | 3,450 | 3,360 | 3,370 | 22,250 |
2009/08/18 | 3,440 | 3,490 | 3,380 | 3,480 | 50,080 |
2009/08/17 | 3,350 | 3,520 | 3,310 | 3,460 | 103,910 |
2009/08/14 | 3,250 | 3,370 | 3,240 | 3,310 | 88,980 |
2009/08/13 | 3,200 | 3,280 | 3,200 | 3,210 | 67,070 |
2009/08/12 | 3,100 | 3,200 | 3,070 | 3,160 | 46,230 |
2009/08/11 | 3,030 | 3,130 | 3,030 | 3,130 | 39,960 |
2009/08/10 | 3,010 | 3,040 | 3,000 | 3,020 | 17,790 |
2009/08/07 | 2,985 | 3,010 | 2,930 | 2,985 | 23,120 |
2009/08/06 | 2,975 | 3,030 | 2,965 | 3,010 | 31,650 |
2009/08/05 | 2,950 | 2,980 | 2,945 | 2,960 | 19,810 |
2009/08/04 | 2,990 | 3,020 | 2,930 | 2,950 | 29,960 |
2009/08/03 | 2,990 | 2,990 | 2,940 | 2,955 | 20,560 |
2009/07/31 | 2,975 | 2,975 | 2,915 | 2,950 | 20,270 |
2009/07/30 | 2,925 | 2,935 | 2,865 | 2,895 | 35,820 |
2009/07/29 | 2,930 | 2,960 | 2,910 | 2,925 | 19,810 |
2009/07/28 | 2,960 | 2,975 | 2,930 | 2,960 | 22,310 |
2009/07/27 | 2,905 | 2,985 | 2,905 | 2,960 | 39,780 |
2009/07/24 | 2,895 | 2,905 | 2,830 | 2,905 | 37,580 |
2009/07/23 | 2,885 | 2,890 | 2,830 | 2,840 | 26,010 |
2009/07/22 | 2,895 | 2,905 | 2,825 | 2,870 | 23,600 |
2009/07/21 | 2,900 | 2,930 | 2,855 | 2,895 | 34,150 |
2009/07/17 | 2,830 | 2,890 | 2,820 | 2,835 | 35,490 |
2009/07/16 | 2,865 | 2,865 | 2,805 | 2,805 | 21,230 |
2009/07/15 | 2,800 | 2,850 | 2,755 | 2,760 | 34,490 |
2009/07/14 | 2,810 | 2,825 | 2,735 | 2,815 | 44,560 |
2009/07/13 | 2,855 | 2,880 | 2,770 | 2,780 | 41,150 |
2009/07/10 | 2,870 | 2,920 | 2,800 | 2,850 | 26,770 |
2009/07/09 | 2,910 | 2,935 | 2,800 | 2,870 | 30,200 |
2009/07/08 | 3,020 | 3,020 | 2,920 | 2,950 | 36,540 |
2009/07/07 | 2,985 | 3,040 | 2,985 | 3,020 | 32,030 |
2009/07/06 | 3,000 | 3,050 | 2,950 | 2,975 | 39,460 |
2009/07/03 | 2,990 | 3,040 | 2,970 | 3,020 | 24,970 |
2009/07/02 | 3,040 | 3,080 | 3,010 | 3,030 | 41,760 |
2009/07/01 | 3,090 | 3,120 | 3,050 | 3,070 | 34,080 |
2009/06/30 | 3,110 | 3,160 | 3,100 | 3,120 | 24,060 |
2009/06/29 | 3,200 | 3,200 | 3,080 | 3,110 | 42,060 |
2009/06/26 | 3,130 | 3,200 | 3,100 | 3,190 | 44,110 |
2009/06/25 | 3,140 | 3,150 | 3,100 | 3,130 | 47,030 |
2009/06/24 | 3,060 | 3,140 | 3,060 | 3,120 | 34,030 |
2009/06/23 | 3,070 | 3,140 | 3,040 | 3,090 | 34,770 |
2009/06/22 | 3,100 | 3,140 | 3,060 | 3,090 | 25,150 |
2009/06/19 | 3,110 | 3,160 | 3,050 | 3,050 | 49,950 |
2009/06/18 | 3,180 | 3,180 | 3,010 | 3,060 | 40,060 |
2009/06/17 | 3,100 | 3,170 | 3,050 | 3,150 | 71,350 |
2009/06/16 | 3,080 | 3,130 | 3,010 | 3,020 | 63,190 |
2009/06/15 | 2,950 | 3,250 | 2,950 | 3,170 | 151,470 |
2009/06/12 | 2,670 | 2,940 | 2,665 | 2,890 | 125,340 |
2009/06/11 | 2,690 | 2,700 | 2,660 | 2,670 | 38,450 |
2009/06/10 | 2,675 | 2,700 | 2,665 | 2,685 | 38,420 |
2009/06/09 | 2,675 | 2,675 | 2,640 | 2,660 | 44,350 |
2009/06/08 | 2,670 | 2,700 | 2,650 | 2,675 | 22,800 |
2009/06/05 | 2,690 | 2,700 | 2,640 | 2,670 | 41,570 |
2009/06/04 | 2,690 | 2,700 | 2,670 | 2,675 | 30,010 |
2009/06/03 | 2,730 | 2,730 | 2,680 | 2,730 | 42,460 |
2009/06/02 | 2,750 | 2,750 | 2,690 | 2,700 | 33,430 |
2009/06/01 | 2,700 | 2,720 | 2,660 | 2,680 | 28,710 |
2009/05/29 | 2,695 | 2,715 | 2,665 | 2,705 | 62,650 |
2009/05/28 | 2,675 | 2,700 | 2,630 | 2,630 | 50,460 |
2009/05/27 | 2,660 | 2,730 | 2,650 | 2,725 | 81,530 |
2009/05/26 | 2,635 | 2,660 | 2,580 | 2,660 | 60,630 |
2009/05/25 | 2,555 | 2,610 | 2,550 | 2,600 | 58,450 |
2009/05/22 | 2,535 | 2,555 | 2,510 | 2,530 | 37,770 |
2009/05/21 | 2,495 | 2,560 | 2,470 | 2,545 | 86,170 |
2009/05/20 | 2,425 | 2,470 | 2,425 | 2,470 | 54,070 |
2009/05/19 | 2,425 | 2,430 | 2,370 | 2,420 | 31,950 |
2009/05/18 | 2,430 | 2,430 | 2,340 | 2,365 | 35,250 |
2009/05/15 | 2,385 | 2,405 | 2,360 | 2,390 | 37,290 |
2009/05/14 | 2,470 | 2,480 | 2,400 | 2,400 | 43,450 |
2009/05/13 | 2,510 | 2,530 | 2,480 | 2,510 | 42,030 |
2009/05/12 | 2,480 | 2,540 | 2,455 | 2,490 | 75,530 |
2009/05/11 | 2,400 | 2,480 | 2,375 | 2,450 | 63,080 |
2009/05/08 | 2,365 | 2,385 | 2,360 | 2,375 | 42,390 |
2009/05/07 | 2,390 | 2,435 | 2,375 | 2,400 | 45,640 |
2009/05/01 | 2,345 | 2,345 | 2,300 | 2,325 | 55,340 |
2009/04/30 | 2,285 | 2,350 | 2,285 | 2,305 | 61,770 |
2009/04/28 | 2,375 | 2,380 | 2,260 | 2,260 | 87,730 |
2009/04/27 | 2,490 | 2,500 | 2,415 | 2,415 | 79,720 |
2009/04/24 | 2,575 | 2,580 | 2,510 | 2,530 | 163,460 |
2009/04/23 | 2,655 | 2,700 | 2,615 | 2,690 | 193,090 |
2009/04/22 | 2,680 | 2,695 | 2,605 | 2,625 | 101,030 |
2009/04/21 | 2,600 | 2,650 | 2,580 | 2,635 | 76,070 |
2009/04/20 | 2,605 | 2,670 | 2,600 | 2,670 | 71,440 |
2009/04/17 | 2,590 | 2,595 | 2,560 | 2,565 | 41,180 |
2009/04/16 | 2,570 | 2,610 | 2,550 | 2,550 | 52,600 |
2009/04/15 | 2,515 | 2,545 | 2,495 | 2,540 | 50,870 |
2009/04/14 | 2,480 | 2,490 | 2,450 | 2,475 | 34,070 |
2009/04/13 | 2,500 | 2,530 | 2,370 | 2,445 | 88,960 |
2009/04/10 | 2,500 | 2,500 | 2,475 | 2,500 | 34,000 |
2009/04/09 | 2,460 | 2,490 | 2,450 | 2,465 | 40,520 |
2009/04/08 | 2,435 | 2,450 | 2,415 | 2,430 | 37,080 |
2009/04/07 | 2,470 | 2,485 | 2,415 | 2,440 | 58,650 |
2009/04/06 | 2,435 | 2,465 | 2,415 | 2,430 | 35,290 |
2009/04/03 | 2,405 | 2,430 | 2,380 | 2,400 | 39,600 |
2009/04/02 | 2,380 | 2,400 | 2,365 | 2,380 | 43,900 |
2009/04/01 | 2,370 | 2,430 | 2,310 | 2,340 | 60,480 |
2009/03/31 | 2,360 | 2,440 | 2,350 | 2,360 | 74,080 |
2009/03/30 | 2,470 | 2,485 | 2,400 | 2,400 | 62,620 |
2009/03/27 | 2,405 | 2,480 | 2,375 | 2,430 | 59,150 |
2009/03/26 | 2,190 | 2,290 | 2,185 | 2,285 | 52,150 |
2009/03/25 | 2,195 | 2,210 | 2,145 | 2,175 | 34,900 |
2009/03/24 | 2,150 | 2,200 | 2,110 | 2,195 | 35,510 |
2009/03/23 | 2,095 | 2,120 | 2,075 | 2,110 | 19,750 |
2009/03/19 | 2,070 | 2,095 | 2,055 | 2,090 | 16,740 |
2009/03/18 | 2,190 | 2,200 | 2,030 | 2,030 | 80,070 |
2009/03/17 | 2,170 | 2,190 | 2,155 | 2,175 | 67,280 |
2009/03/16 | 2,100 | 2,185 | 2,100 | 2,140 | 29,720 |
2009/03/13 | 2,055 | 2,060 | 2,015 | 2,050 | 28,670 |
2009/03/12 | 2,010 | 2,050 | 1,989 | 1,991 | 31,120 |
2009/03/11 | 2,075 | 2,095 | 2,015 | 2,015 | 17,320 |
2009/03/10 | 2,040 | 2,075 | 2,015 | 2,035 | 18,050 |
2009/03/09 | 2,085 | 2,100 | 2,000 | 2,030 | 19,560 |
2009/03/06 | 2,070 | 2,130 | 2,030 | 2,055 | 34,370 |
2009/03/05 | 2,070 | 2,100 | 2,045 | 2,085 | 25,740 |
2009/03/04 | 1,990 | 2,035 | 1,969 | 2,030 | 25,190 |
2009/03/03 | 1,980 | 1,992 | 1,960 | 1,990 | 31,140 |
2009/03/02 | 2,000 | 2,020 | 2,000 | 2,000 | 12,680 |
2009/02/27 | 2,015 | 2,045 | 1,996 | 2,035 | 14,980 |
2009/02/26 | 1,997 | 2,025 | 1,995 | 2,005 | 29,930 |
2009/02/25 | 1,990 | 1,998 | 1,974 | 1,997 | 26,520 |
2009/02/24 | 1,920 | 1,933 | 1,868 | 1,928 | 50,470 |
2009/02/23 | 2,000 | 2,005 | 1,928 | 1,937 | 44,420 |
2009/02/20 | 2,010 | 2,030 | 2,005 | 2,010 | 24,160 |
2009/02/19 | 2,005 | 2,045 | 2,005 | 2,025 | 25,330 |
2009/02/18 | 2,015 | 2,035 | 2,010 | 2,030 | 19,060 |
2009/02/17 | 2,080 | 2,080 | 2,040 | 2,055 | 16,360 |
2009/02/16 | 2,020 | 2,080 | 2,015 | 2,080 | 26,770 |
2009/02/13 | 2,035 | 2,040 | 2,005 | 2,015 | 18,420 |
2009/02/12 | 2,015 | 2,040 | 2,005 | 2,020 | 24,310 |
2009/02/10 | 2,065 | 2,085 | 2,015 | 2,025 | 17,890 |
2009/02/09 | 2,065 | 2,100 | 2,025 | 2,040 | 36,830 |
2009/02/06 | 2,015 | 2,060 | 2,015 | 2,045 | 29,680 |
2009/02/05 | 2,025 | 2,065 | 2,000 | 2,040 | 46,180 |
2009/02/04 | 2,025 | 2,035 | 2,000 | 2,025 | 22,770 |
2009/02/03 | 2,000 | 2,025 | 1,985 | 1,987 | 32,490 |
2009/02/02 | 2,000 | 2,080 | 1,980 | 2,035 | 30,440 |
2009/01/30 | 2,050 | 2,050 | 2,005 | 2,030 | 35,080 |
2009/01/29 | 2,060 | 2,080 | 2,020 | 2,045 | 37,630 |
2009/01/28 | 2,060 | 2,060 | 1,984 | 2,000 | 36,930 |
2009/01/27 | 1,970 | 2,050 | 1,969 | 1,987 | 42,230 |
2009/01/26 | 1,965 | 1,980 | 1,960 | 1,962 | 19,470 |
2009/01/23 | 2,035 | 2,040 | 1,960 | 1,964 | 52,450 |
2009/01/22 | 2,100 | 2,120 | 1,995 | 2,030 | 47,330 |
2009/01/21 | 2,100 | 2,120 | 2,060 | 2,060 | 44,850 |
2009/01/20 | 2,155 | 2,160 | 2,120 | 2,130 | 34,780 |
2009/01/19 | 2,200 | 2,210 | 2,155 | 2,160 | 22,470 |
2009/01/16 | 2,150 | 2,220 | 2,150 | 2,175 | 69,290 |
2009/01/15 | 2,190 | 2,190 | 2,120 | 2,135 | 71,640 |
2009/01/14 | 2,235 | 2,260 | 2,185 | 2,215 | 85,340 |
2009/01/13 | 2,350 | 2,355 | 2,185 | 2,200 | 118,190 |
2009/01/09 | 2,370 | 2,400 | 2,360 | 2,380 | 27,480 |
2009/01/08 | 2,360 | 2,410 | 2,350 | 2,385 | 36,720 |
2009/01/07 | 2,510 | 2,545 | 2,375 | 2,385 | 64,280 |
2009/01/06 | 2,485 | 2,520 | 2,450 | 2,510 | 45,400 |
2009/01/05 | 2,490 | 2,520 | 2,440 | 2,455 | 15,100 |