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 |
---|---|---|---|---|---|
2010/12/30 | 3,085 | 3,090 | 3,015 | 3,055 | 37,520 |
2010/12/29 | 3,010 | 3,075 | 3,005 | 3,070 | 59,720 |
2010/12/28 | 3,010 | 3,010 | 2,995 | 3,010 | 58,490 |
2010/12/27 | 2,999 | 3,010 | 2,955 | 3,000 | 49,410 |
2010/12/24 | 2,969 | 3,000 | 2,958 | 2,997 | 41,880 |
2010/12/22 | 2,975 | 2,991 | 2,960 | 2,969 | 32,980 |
2010/12/21 | 2,940 | 2,970 | 2,938 | 2,963 | 32,600 |
2010/12/20 | 2,940 | 2,950 | 2,916 | 2,936 | 35,530 |
2010/12/17 | 2,928 | 2,950 | 2,926 | 2,939 | 62,960 |
2010/12/16 | 2,911 | 2,929 | 2,899 | 2,927 | 32,040 |
2010/12/15 | 2,903 | 2,911 | 2,891 | 2,911 | 21,870 |
2010/12/14 | 2,906 | 2,919 | 2,885 | 2,903 | 34,560 |
2010/12/13 | 2,886 | 2,906 | 2,885 | 2,906 | 34,600 |
2010/12/10 | 2,894 | 2,894 | 2,866 | 2,885 | 39,150 |
2010/12/09 | 2,879 | 2,894 | 2,819 | 2,883 | 72,230 |
2010/12/08 | 2,877 | 2,892 | 2,865 | 2,892 | 29,650 |
2010/12/07 | 2,861 | 2,875 | 2,800 | 2,870 | 37,920 |
2010/12/06 | 2,835 | 2,884 | 2,831 | 2,857 | 47,390 |
2010/12/03 | 2,800 | 2,858 | 2,797 | 2,850 | 123,030 |
2010/12/02 | 2,649 | 2,827 | 2,632 | 2,800 | 110,270 |
2010/12/01 | 2,638 | 2,643 | 2,613 | 2,642 | 19,290 |
2010/11/30 | 2,648 | 2,650 | 2,614 | 2,630 | 31,840 |
2010/11/29 | 2,588 | 2,650 | 2,587 | 2,646 | 36,030 |
2010/11/26 | 2,597 | 2,614 | 2,584 | 2,587 | 14,800 |
2010/11/25 | 2,600 | 2,633 | 2,595 | 2,597 | 21,660 |
2010/11/24 | 2,580 | 2,614 | 2,573 | 2,594 | 15,770 |
2010/11/22 | 2,645 | 2,650 | 2,595 | 2,610 | 18,520 |
2010/11/19 | 2,638 | 2,638 | 2,591 | 2,617 | 24,550 |
2010/11/18 | 2,591 | 2,640 | 2,580 | 2,638 | 23,040 |
2010/11/17 | 2,578 | 2,598 | 2,569 | 2,596 | 12,480 |
2010/11/16 | 2,580 | 2,600 | 2,562 | 2,580 | 26,880 |
2010/11/15 | 2,590 | 2,621 | 2,590 | 2,603 | 20,240 |
2010/11/12 | 2,596 | 2,630 | 2,578 | 2,590 | 41,380 |
2010/11/11 | 2,553 | 2,595 | 2,546 | 2,591 | 25,840 |
2010/11/10 | 2,524 | 2,566 | 2,522 | 2,553 | 21,790 |
2010/11/09 | 2,543 | 2,563 | 2,513 | 2,525 | 33,590 |
2010/11/08 | 2,516 | 2,542 | 2,488 | 2,532 | 36,330 |
2010/11/05 | 2,491 | 2,545 | 2,490 | 2,517 | 50,830 |
2010/11/04 | 2,477 | 2,500 | 2,443 | 2,456 | 51,930 |
2010/11/02 | 2,463 | 2,467 | 2,435 | 2,444 | 33,790 |
2010/11/01 | 2,465 | 2,483 | 2,450 | 2,458 | 28,000 |
2010/10/29 | 2,441 | 2,482 | 2,441 | 2,472 | 34,700 |
2010/10/28 | 2,443 | 2,482 | 2,438 | 2,452 | 49,350 |
2010/10/27 | 2,449 | 2,469 | 2,425 | 2,461 | 73,750 |
2010/10/26 | 2,477 | 2,485 | 2,449 | 2,449 | 103,650 |
2010/10/25 | 2,490 | 2,496 | 2,470 | 2,477 | 45,000 |
2010/10/22 | 2,484 | 2,513 | 2,457 | 2,470 | 50,220 |
2010/10/21 | 2,482 | 2,505 | 2,461 | 2,484 | 27,930 |
2010/10/20 | 2,500 | 2,500 | 2,452 | 2,473 | 24,550 |
2010/10/19 | 2,509 | 2,532 | 2,492 | 2,516 | 30,100 |
2010/10/18 | 2,442 | 2,496 | 2,441 | 2,495 | 18,540 |
2010/10/15 | 2,490 | 2,490 | 2,433 | 2,440 | 37,310 |
2010/10/14 | 2,470 | 2,538 | 2,386 | 2,491 | 39,800 |
2010/10/13 | 2,485 | 2,492 | 2,440 | 2,465 | 25,370 |
2010/10/12 | 2,578 | 2,581 | 2,490 | 2,491 | 29,120 |
2010/10/08 | 2,580 | 2,597 | 2,556 | 2,569 | 20,680 |
2010/10/07 | 2,577 | 2,625 | 2,575 | 2,582 | 34,960 |
2010/10/06 | 2,540 | 2,577 | 2,535 | 2,577 | 30,810 |
2010/10/05 | 2,470 | 2,539 | 2,464 | 2,534 | 41,380 |
2010/10/04 | 2,500 | 2,515 | 2,474 | 2,477 | 34,110 |
2010/10/01 | 2,486 | 2,496 | 2,476 | 2,495 | 17,440 |
2010/09/30 | 2,499 | 2,530 | 2,462 | 2,464 | 55,940 |
2010/09/29 | 2,479 | 2,500 | 2,469 | 2,490 | 25,820 |
2010/09/28 | 2,470 | 2,497 | 2,469 | 2,477 | 22,460 |
2010/09/27 | 2,474 | 2,484 | 2,459 | 2,470 | 36,760 |
2010/09/24 | 2,465 | 2,480 | 2,453 | 2,454 | 30,010 |
2010/09/22 | 2,455 | 2,488 | 2,455 | 2,465 | 12,630 |
2010/09/21 | 2,500 | 2,500 | 2,457 | 2,460 | 28,310 |
2010/09/17 | 2,453 | 2,491 | 2,436 | 2,486 | 19,360 |
2010/09/16 | 2,483 | 2,489 | 2,453 | 2,453 | 21,930 |
2010/09/15 | 2,497 | 2,502 | 2,461 | 2,488 | 34,250 |
2010/09/14 | 2,471 | 2,498 | 2,470 | 2,496 | 38,120 |
2010/09/13 | 2,450 | 2,462 | 2,441 | 2,450 | 30,300 |
2010/09/10 | 2,440 | 2,464 | 2,419 | 2,450 | 40,150 |
2010/09/09 | 2,391 | 2,410 | 2,366 | 2,395 | 28,990 |
2010/09/08 | 2,390 | 2,401 | 2,345 | 2,358 | 41,680 |
2010/09/07 | 2,398 | 2,439 | 2,394 | 2,434 | 31,920 |
2010/09/06 | 2,365 | 2,401 | 2,365 | 2,401 | 32,460 |
2010/09/03 | 2,400 | 2,404 | 2,334 | 2,339 | 34,500 |
2010/09/02 | 2,406 | 2,407 | 2,356 | 2,397 | 21,490 |
2010/09/01 | 2,304 | 2,396 | 2,304 | 2,395 | 49,430 |
2010/08/31 | 2,350 | 2,350 | 2,303 | 2,303 | 46,630 |
2010/08/30 | 2,370 | 2,433 | 2,335 | 2,362 | 41,100 |
2010/08/27 | 2,278 | 2,334 | 2,272 | 2,334 | 20,320 |
2010/08/26 | 2,250 | 2,297 | 2,250 | 2,281 | 22,570 |
2010/08/25 | 2,262 | 2,288 | 2,242 | 2,250 | 31,340 |
2010/08/24 | 2,323 | 2,323 | 2,253 | 2,262 | 40,940 |
2010/08/23 | 2,318 | 2,349 | 2,303 | 2,323 | 29,600 |
2010/08/20 | 2,321 | 2,354 | 2,312 | 2,320 | 26,270 |
2010/08/19 | 2,289 | 2,343 | 2,289 | 2,340 | 41,810 |
2010/08/18 | 2,241 | 2,291 | 2,235 | 2,288 | 32,460 |
2010/08/17 | 2,271 | 2,273 | 2,201 | 2,220 | 53,130 |
2010/08/16 | 2,256 | 2,271 | 2,255 | 2,269 | 39,020 |
2010/08/13 | 2,246 | 2,267 | 2,235 | 2,255 | 41,240 |
2010/08/12 | 2,285 | 2,286 | 2,221 | 2,229 | 96,460 |
2010/08/11 | 2,340 | 2,356 | 2,312 | 2,315 | 33,190 |
2010/08/10 | 2,381 | 2,389 | 2,350 | 2,364 | 47,400 |
2010/08/09 | 2,400 | 2,414 | 2,361 | 2,391 | 51,340 |
2010/08/06 | 2,523 | 2,523 | 2,420 | 2,430 | 80,940 |
2010/08/05 | 2,525 | 2,539 | 2,486 | 2,524 | 44,140 |
2010/08/04 | 2,485 | 2,527 | 2,461 | 2,475 | 28,090 |
2010/08/03 | 2,549 | 2,549 | 2,500 | 2,522 | 35,830 |
2010/08/02 | 2,494 | 2,568 | 2,483 | 2,522 | 31,030 |
2010/07/30 | 2,520 | 2,525 | 2,451 | 2,506 | 38,030 |
2010/07/29 | 2,551 | 2,554 | 2,525 | 2,542 | 21,270 |
2010/07/28 | 2,537 | 2,579 | 2,523 | 2,567 | 37,640 |
2010/07/27 | 2,525 | 2,545 | 2,516 | 2,519 | 24,350 |
2010/07/26 | 2,504 | 2,550 | 2,504 | 2,519 | 27,560 |
2010/07/23 | 2,464 | 2,525 | 2,453 | 2,502 | 53,260 |
2010/07/22 | 2,418 | 2,469 | 2,404 | 2,445 | 55,780 |
2010/07/21 | 2,415 | 2,449 | 2,325 | 2,414 | 53,490 |
2010/07/20 | 2,317 | 2,392 | 2,307 | 2,365 | 34,830 |
2010/07/16 | 2,359 | 2,369 | 2,315 | 2,328 | 28,510 |
2010/07/15 | 2,413 | 2,413 | 2,338 | 2,354 | 33,410 |
2010/07/14 | 2,380 | 2,440 | 2,345 | 2,413 | 36,600 |
2010/07/13 | 2,344 | 2,364 | 2,331 | 2,333 | 34,030 |
2010/07/12 | 2,375 | 2,390 | 2,344 | 2,344 | 45,300 |
2010/07/09 | 2,421 | 2,431 | 2,401 | 2,401 | 25,130 |
2010/07/08 | 2,381 | 2,444 | 2,381 | 2,422 | 41,260 |
2010/07/07 | 2,330 | 2,373 | 2,313 | 2,355 | 43,670 |
2010/07/06 | 2,352 | 2,371 | 2,329 | 2,352 | 48,920 |
2010/07/05 | 2,390 | 2,410 | 2,366 | 2,375 | 37,660 |
2010/07/02 | 2,395 | 2,412 | 2,382 | 2,406 | 22,050 |
2010/07/01 | 2,434 | 2,442 | 2,380 | 2,410 | 35,990 |
2010/06/30 | 2,425 | 2,462 | 2,415 | 2,437 | 54,760 |
2010/06/29 | 2,532 | 2,543 | 2,494 | 2,509 | 31,340 |
2010/06/28 | 2,550 | 2,566 | 2,537 | 2,550 | 30,940 |
2010/06/25 | 2,555 | 2,576 | 2,535 | 2,547 | 47,440 |
2010/06/24 | 2,543 | 2,589 | 2,541 | 2,559 | 40,600 |
2010/06/23 | 2,550 | 2,598 | 2,535 | 2,577 | 47,400 |
2010/06/22 | 2,600 | 2,600 | 2,532 | 2,591 | 31,950 |
2010/06/21 | 2,580 | 2,619 | 2,574 | 2,605 | 36,300 |
2010/06/18 | 2,570 | 2,596 | 2,542 | 2,586 | 29,750 |
2010/06/17 | 2,599 | 2,599 | 2,550 | 2,561 | 31,830 |
2010/06/16 | 2,580 | 2,630 | 2,576 | 2,599 | 40,450 |
2010/06/15 | 2,477 | 2,630 | 2,467 | 2,583 | 95,570 |
2010/06/14 | 2,406 | 2,553 | 2,406 | 2,522 | 172,250 |
2010/06/11 | 2,660 | 2,674 | 2,616 | 2,630 | 140,340 |
2010/06/10 | 2,623 | 2,648 | 2,524 | 2,629 | 259,690 |
2010/06/09 | 2,351 | 2,374 | 2,310 | 2,373 | 42,150 |
2010/06/08 | 2,365 | 2,420 | 2,353 | 2,358 | 29,660 |
2010/06/07 | 2,429 | 2,429 | 2,381 | 2,384 | 52,590 |
2010/06/04 | 2,449 | 2,490 | 2,434 | 2,450 | 29,870 |
2010/06/03 | 2,390 | 2,432 | 2,385 | 2,425 | 45,600 |
2010/06/02 | 2,360 | 2,382 | 2,337 | 2,350 | 25,930 |
2010/06/01 | 2,420 | 2,420 | 2,374 | 2,395 | 28,010 |
2010/05/31 | 2,387 | 2,435 | 2,387 | 2,411 | 54,670 |
2010/05/28 | 2,345 | 2,424 | 2,327 | 2,386 | 95,100 |
2010/05/27 | 2,271 | 2,344 | 2,253 | 2,295 | 63,410 |
2010/05/26 | 2,300 | 2,345 | 2,290 | 2,328 | 60,650 |
2010/05/25 | 2,424 | 2,424 | 2,295 | 2,303 | 65,560 |
2010/05/24 | 2,331 | 2,435 | 2,315 | 2,401 | 78,370 |
2010/05/21 | 2,280 | 2,330 | 2,250 | 2,300 | 73,890 |
2010/05/20 | 2,388 | 2,393 | 2,353 | 2,368 | 55,590 |
2010/05/19 | 2,460 | 2,460 | 2,332 | 2,420 | 60,950 |
2010/05/18 | 2,505 | 2,521 | 2,430 | 2,466 | 47,530 |
2010/05/17 | 2,581 | 2,588 | 2,530 | 2,539 | 36,730 |
2010/05/14 | 2,598 | 2,635 | 2,581 | 2,608 | 42,340 |
2010/05/13 | 2,655 | 2,655 | 2,605 | 2,648 | 37,570 |
2010/05/12 | 2,698 | 2,709 | 2,627 | 2,631 | 38,900 |
2010/05/11 | 2,747 | 2,750 | 2,657 | 2,663 | 90,680 |
2010/05/10 | 2,570 | 2,670 | 2,567 | 2,647 | 76,300 |
2010/05/07 | 2,611 | 2,617 | 2,535 | 2,560 | 95,050 |
2010/05/06 | 2,714 | 2,726 | 2,700 | 2,701 | 124,700 |
2010/04/30 | 2,710 | 2,780 | 2,709 | 2,764 | 110,070 |
2010/04/28 | 2,730 | 2,734 | 2,685 | 2,706 | 158,250 |
2010/04/27 | 2,763 | 2,788 | 2,700 | 2,739 | 322,540 |
2010/04/26 | 2,919 | 2,944 | 2,870 | 2,874 | 378,610 |
2010/04/23 | 2,900 | 2,920 | 2,900 | 2,914 | 149,320 |
2010/04/22 | 2,881 | 2,909 | 2,875 | 2,899 | 120,880 |
2010/04/21 | 2,877 | 2,900 | 2,874 | 2,890 | 94,240 |
2010/04/20 | 2,872 | 2,872 | 2,860 | 2,860 | 91,960 |
2010/04/19 | 2,860 | 2,867 | 2,848 | 2,858 | 77,020 |
2010/04/16 | 2,870 | 2,875 | 2,852 | 2,875 | 93,880 |
2010/04/15 | 2,885 | 2,890 | 2,852 | 2,858 | 93,810 |
2010/04/14 | 2,881 | 2,898 | 2,861 | 2,872 | 69,280 |
2010/04/13 | 2,909 | 2,920 | 2,840 | 2,863 | 130,860 |
2010/04/12 | 2,802 | 2,879 | 2,801 | 2,872 | 131,050 |
2010/04/09 | 2,735 | 2,774 | 2,733 | 2,772 | 61,840 |
2010/04/08 | 2,765 | 2,765 | 2,731 | 2,735 | 112,480 |
2010/04/07 | 2,725 | 2,780 | 2,724 | 2,760 | 133,800 |
2010/04/06 | 2,720 | 2,787 | 2,701 | 2,724 | 205,220 |
2010/04/05 | 2,851 | 2,940 | 2,783 | 2,820 | 234,760 |
2010/04/02 | 2,775 | 2,870 | 2,768 | 2,851 | 181,220 |
2010/04/01 | 2,682 | 2,735 | 2,680 | 2,723 | 135,350 |
2010/03/31 | 2,620 | 2,685 | 2,620 | 2,672 | 124,180 |
2010/03/30 | 2,542 | 2,609 | 2,531 | 2,609 | 117,300 |
2010/03/29 | 2,430 | 2,523 | 2,414 | 2,520 | 129,260 |
2010/03/26 | 2,361 | 2,395 | 2,360 | 2,395 | 60,590 |
2010/03/25 | 2,371 | 2,375 | 2,365 | 2,367 | 49,900 |
2010/03/24 | 2,365 | 2,376 | 2,352 | 2,366 | 65,160 |
2010/03/23 | 2,367 | 2,368 | 2,351 | 2,364 | 49,450 |
2010/03/19 | 2,379 | 2,379 | 2,341 | 2,342 | 48,930 |
2010/03/18 | 2,360 | 2,370 | 2,341 | 2,356 | 38,120 |
2010/03/17 | 2,329 | 2,375 | 2,310 | 2,360 | 80,790 |
2010/03/16 | 2,361 | 2,378 | 2,302 | 2,327 | 86,480 |
2010/03/15 | 2,300 | 2,379 | 2,299 | 2,360 | 88,740 |
2010/03/12 | 2,235 | 2,280 | 2,225 | 2,278 | 62,790 |
2010/03/11 | 2,216 | 2,238 | 2,216 | 2,231 | 46,150 |
2010/03/10 | 2,220 | 2,225 | 2,207 | 2,216 | 49,440 |
2010/03/09 | 2,208 | 2,230 | 2,200 | 2,228 | 50,530 |
2010/03/08 | 2,249 | 2,249 | 2,209 | 2,222 | 69,830 |
2010/03/05 | 2,164 | 2,202 | 2,160 | 2,199 | 113,200 |
2010/03/04 | 2,075 | 2,199 | 2,075 | 2,150 | 141,950 |
2010/03/03 | 2,039 | 2,078 | 2,028 | 2,078 | 53,220 |
2010/03/02 | 2,017 | 2,030 | 2,016 | 2,019 | 32,480 |
2010/03/01 | 2,031 | 2,039 | 2,015 | 2,022 | 38,120 |
2010/02/26 | 2,010 | 2,023 | 2,000 | 2,014 | 49,100 |
2010/02/25 | 2,021 | 2,034 | 2,010 | 2,015 | 47,430 |
2010/02/24 | 2,044 | 2,045 | 2,003 | 2,021 | 42,170 |
2010/02/23 | 2,028 | 2,057 | 2,016 | 2,040 | 60,470 |
2010/02/22 | 2,000 | 2,030 | 2,000 | 2,025 | 35,180 |
2010/02/19 | 2,030 | 2,036 | 1,997 | 1,997 | 40,680 |
2010/02/18 | 2,021 | 2,032 | 2,010 | 2,028 | 26,060 |
2010/02/17 | 2,004 | 2,026 | 2,003 | 2,024 | 29,480 |
2010/02/16 | 2,004 | 2,016 | 1,997 | 2,002 | 20,760 |
2010/02/15 | 2,026 | 2,032 | 2,000 | 2,010 | 33,110 |
2010/02/12 | 2,015 | 2,026 | 2,007 | 2,026 | 35,350 |
2010/02/10 | 1,990 | 2,015 | 1,977 | 2,006 | 44,540 |
2010/02/09 | 1,970 | 1,980 | 1,950 | 1,971 | 45,560 |
2010/02/08 | 1,998 | 2,003 | 1,970 | 1,977 | 59,940 |
2010/02/05 | 1,991 | 2,011 | 1,991 | 1,997 | 53,790 |
2010/02/04 | 2,033 | 2,040 | 2,000 | 2,030 | 79,270 |
2010/02/03 | 1,991 | 2,040 | 1,991 | 2,033 | 65,930 |
2010/02/02 | 1,990 | 1,995 | 1,950 | 1,991 | 78,540 |
2010/02/01 | 1,961 | 1,983 | 1,941 | 1,981 | 74,750 |
2010/01/29 | 1,960 | 1,984 | 1,951 | 1,963 | 63,040 |
2010/01/28 | 1,990 | 2,000 | 1,956 | 1,966 | 141,700 |
2010/01/27 | 2,030 | 2,041 | 1,991 | 2,009 | 121,920 |
2010/01/26 | 2,071 | 2,076 | 2,050 | 2,050 | 150,770 |
2010/01/25 | 2,087 | 2,091 | 2,066 | 2,077 | 84,190 |
2010/01/22 | 2,100 | 2,100 | 2,072 | 2,087 | 79,420 |
2010/01/21 | 2,090 | 2,113 | 2,082 | 2,111 | 59,910 |
2010/01/20 | 2,130 | 2,130 | 2,100 | 2,101 | 63,570 |
2010/01/19 | 2,134 | 2,138 | 2,103 | 2,119 | 55,880 |
2010/01/18 | 2,100 | 2,133 | 2,098 | 2,126 | 53,410 |
2010/01/15 | 2,105 | 2,114 | 2,090 | 2,097 | 79,270 |
2010/01/14 | 2,140 | 2,145 | 2,103 | 2,105 | 98,100 |
2010/01/13 | 2,150 | 2,160 | 2,137 | 2,141 | 63,770 |
2010/01/12 | 2,136 | 2,156 | 2,125 | 2,155 | 71,910 |
2010/01/08 | 2,100 | 2,130 | 2,095 | 2,115 | 45,700 |
2010/01/07 | 2,110 | 2,161 | 2,080 | 2,093 | 67,290 |
2010/01/06 | 2,101 | 2,130 | 2,076 | 2,114 | 71,660 |
2010/01/05 | 2,112 | 2,139 | 2,100 | 2,109 | 70,900 |
2010/01/04 | 2,100 | 2,185 | 2,095 | 2,119 | 37,520 |