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 |
---|---|---|---|---|---|
2011/12/30 | 2,600 | 2,608 | 2,582 | 2,608 | 7,700 |
2011/12/29 | 2,574 | 2,594 | 2,551 | 2,592 | 16,650 |
2011/12/28 | 2,553 | 2,577 | 2,538 | 2,568 | 16,720 |
2011/12/27 | 2,534 | 2,557 | 2,534 | 2,535 | 7,970 |
2011/12/26 | 2,599 | 2,599 | 2,555 | 2,561 | 12,340 |
2011/12/22 | 2,599 | 2,609 | 2,584 | 2,592 | 16,360 |
2011/12/21 | 2,608 | 2,614 | 2,582 | 2,596 | 12,680 |
2011/12/20 | 2,570 | 2,597 | 2,568 | 2,589 | 16,300 |
2011/12/19 | 2,546 | 2,574 | 2,545 | 2,570 | 18,460 |
2011/12/16 | 2,575 | 2,585 | 2,545 | 2,545 | 24,390 |
2011/12/15 | 2,580 | 2,590 | 2,552 | 2,552 | 14,560 |
2011/12/14 | 2,550 | 2,599 | 2,550 | 2,582 | 20,170 |
2011/12/13 | 2,563 | 2,606 | 2,559 | 2,579 | 35,250 |
2011/12/12 | 2,549 | 2,585 | 2,520 | 2,561 | 34,390 |
2011/12/09 | 2,510 | 2,542 | 2,492 | 2,510 | 104,340 |
2011/12/08 | 2,711 | 2,714 | 2,593 | 2,610 | 104,910 |
2011/12/07 | 2,752 | 2,756 | 2,732 | 2,754 | 12,480 |
2011/12/06 | 2,773 | 2,778 | 2,751 | 2,751 | 9,360 |
2011/12/05 | 2,756 | 2,782 | 2,755 | 2,772 | 10,750 |
2011/12/02 | 2,756 | 2,770 | 2,750 | 2,756 | 13,440 |
2011/12/01 | 2,849 | 2,849 | 2,745 | 2,745 | 20,620 |
2011/11/30 | 2,804 | 2,849 | 2,780 | 2,848 | 31,660 |
2011/11/29 | 2,753 | 2,803 | 2,735 | 2,803 | 14,540 |
2011/11/28 | 2,752 | 2,765 | 2,732 | 2,735 | 9,540 |
2011/11/25 | 2,710 | 2,771 | 2,710 | 2,732 | 14,360 |
2011/11/24 | 2,692 | 2,713 | 2,676 | 2,706 | 14,160 |
2011/11/22 | 2,690 | 2,712 | 2,688 | 2,711 | 10,540 |
2011/11/21 | 2,695 | 2,697 | 2,673 | 2,693 | 8,270 |
2011/11/18 | 2,699 | 2,728 | 2,680 | 2,706 | 12,190 |
2011/11/17 | 2,693 | 2,750 | 2,646 | 2,739 | 11,470 |
2011/11/16 | 2,706 | 2,724 | 2,681 | 2,693 | 12,230 |
2011/11/15 | 2,710 | 2,736 | 2,693 | 2,705 | 5,520 |
2011/11/14 | 2,709 | 2,735 | 2,669 | 2,710 | 8,110 |
2011/11/11 | 2,721 | 2,731 | 2,683 | 2,692 | 15,870 |
2011/11/10 | 2,750 | 2,756 | 2,701 | 2,720 | 10,080 |
2011/11/09 | 2,770 | 2,799 | 2,750 | 2,796 | 9,000 |
2011/11/08 | 2,780 | 2,809 | 2,744 | 2,745 | 8,040 |
2011/11/07 | 2,804 | 2,815 | 2,778 | 2,801 | 10,100 |
2011/11/04 | 2,771 | 2,814 | 2,770 | 2,807 | 13,010 |
2011/11/02 | 2,758 | 2,775 | 2,732 | 2,763 | 18,190 |
2011/11/01 | 2,830 | 2,841 | 2,791 | 2,802 | 17,610 |
2011/10/31 | 2,865 | 2,923 | 2,830 | 2,856 | 15,700 |
2011/10/28 | 2,894 | 2,918 | 2,880 | 2,884 | 17,540 |
2011/10/27 | 2,816 | 2,912 | 2,808 | 2,894 | 44,090 |
2011/10/26 | 2,925 | 2,925 | 2,858 | 2,916 | 50,530 |
2011/10/25 | 3,020 | 3,025 | 2,952 | 2,957 | 17,600 |
2011/10/24 | 2,976 | 3,020 | 2,975 | 3,000 | 12,760 |
2011/10/21 | 2,962 | 2,992 | 2,951 | 2,967 | 11,570 |
2011/10/20 | 3,005 | 3,005 | 2,955 | 2,966 | 13,280 |
2011/10/19 | 3,030 | 3,030 | 2,980 | 3,010 | 15,630 |
2011/10/18 | 3,030 | 3,030 | 2,990 | 2,992 | 13,720 |
2011/10/17 | 3,040 | 3,040 | 2,990 | 3,030 | 11,470 |
2011/10/14 | 2,988 | 3,005 | 2,980 | 2,988 | 15,340 |
2011/10/13 | 3,045 | 3,045 | 3,010 | 3,010 | 12,440 |
2011/10/12 | 3,010 | 3,045 | 3,010 | 3,040 | 11,930 |
2011/10/11 | 3,020 | 3,045 | 3,010 | 3,030 | 12,990 |
2011/10/07 | 2,980 | 3,030 | 2,979 | 3,005 | 20,590 |
2011/10/06 | 2,963 | 2,993 | 2,942 | 2,955 | 10,920 |
2011/10/05 | 3,000 | 3,015 | 2,920 | 2,941 | 24,050 |
2011/10/04 | 2,995 | 2,996 | 2,950 | 2,974 | 22,490 |
2011/10/03 | 3,045 | 3,050 | 2,960 | 3,035 | 25,360 |
2011/09/30 | 3,095 | 3,095 | 3,030 | 3,085 | 24,230 |
2011/09/29 | 2,982 | 3,070 | 2,971 | 3,070 | 24,850 |
2011/09/28 | 2,994 | 3,000 | 2,960 | 2,983 | 28,690 |
2011/09/27 | 2,940 | 2,969 | 2,910 | 2,965 | 17,330 |
2011/09/26 | 2,937 | 2,938 | 2,805 | 2,896 | 27,640 |
2011/09/22 | 2,965 | 2,974 | 2,907 | 2,960 | 25,890 |
2011/09/21 | 2,985 | 2,986 | 2,956 | 2,965 | 10,580 |
2011/09/20 | 2,970 | 2,972 | 2,919 | 2,952 | 19,330 |
2011/09/16 | 2,908 | 2,997 | 2,908 | 2,997 | 31,090 |
2011/09/15 | 2,882 | 2,910 | 2,849 | 2,888 | 13,340 |
2011/09/14 | 2,929 | 2,948 | 2,854 | 2,858 | 18,040 |
2011/09/13 | 2,910 | 2,929 | 2,850 | 2,905 | 19,230 |
2011/09/12 | 2,806 | 2,862 | 2,798 | 2,862 | 16,330 |
2011/09/09 | 2,804 | 2,933 | 2,773 | 2,856 | 46,820 |
2011/09/08 | 2,781 | 2,800 | 2,750 | 2,754 | 28,420 |
2011/09/07 | 2,889 | 2,889 | 2,762 | 2,771 | 39,840 |
2011/09/06 | 2,874 | 2,890 | 2,801 | 2,813 | 19,160 |
2011/09/05 | 2,895 | 2,903 | 2,859 | 2,871 | 13,180 |
2011/09/02 | 2,867 | 2,905 | 2,852 | 2,897 | 18,090 |
2011/09/01 | 2,940 | 2,944 | 2,870 | 2,886 | 23,850 |
2011/08/31 | 2,915 | 2,956 | 2,901 | 2,925 | 22,790 |
2011/08/30 | 2,882 | 2,924 | 2,866 | 2,894 | 24,050 |
2011/08/29 | 2,830 | 2,882 | 2,784 | 2,826 | 30,520 |
2011/08/26 | 2,760 | 2,828 | 2,758 | 2,803 | 25,240 |
2011/08/25 | 2,745 | 2,841 | 2,707 | 2,742 | 34,950 |
2011/08/24 | 2,747 | 2,754 | 2,680 | 2,699 | 21,780 |
2011/08/23 | 2,673 | 2,733 | 2,673 | 2,697 | 10,990 |
2011/08/22 | 2,701 | 2,732 | 2,670 | 2,678 | 17,630 |
2011/08/19 | 2,723 | 2,769 | 2,702 | 2,713 | 18,870 |
2011/08/18 | 2,794 | 2,813 | 2,750 | 2,764 | 22,100 |
2011/08/17 | 2,764 | 2,790 | 2,762 | 2,781 | 14,640 |
2011/08/16 | 2,725 | 2,779 | 2,725 | 2,762 | 13,650 |
2011/08/15 | 2,768 | 2,770 | 2,720 | 2,723 | 10,660 |
2011/08/12 | 2,778 | 2,781 | 2,705 | 2,718 | 18,120 |
2011/08/11 | 2,700 | 2,737 | 2,687 | 2,736 | 20,960 |
2011/08/10 | 2,805 | 2,805 | 2,721 | 2,728 | 20,080 |
2011/08/09 | 2,700 | 2,860 | 2,621 | 2,731 | 35,390 |
2011/08/08 | 2,750 | 2,754 | 2,708 | 2,715 | 18,260 |
2011/08/05 | 2,700 | 2,800 | 2,700 | 2,788 | 29,770 |
2011/08/04 | 2,851 | 2,929 | 2,843 | 2,855 | 26,570 |
2011/08/03 | 2,890 | 2,890 | 2,850 | 2,852 | 17,280 |
2011/08/02 | 2,931 | 2,946 | 2,892 | 2,895 | 24,130 |
2011/08/01 | 2,920 | 2,960 | 2,906 | 2,931 | 23,020 |
2011/07/29 | 2,990 | 2,990 | 2,920 | 2,920 | 29,540 |
2011/07/28 | 3,015 | 3,035 | 2,967 | 2,992 | 18,870 |
2011/07/27 | 3,025 | 3,045 | 3,005 | 3,015 | 12,000 |
2011/07/26 | 3,015 | 3,050 | 3,015 | 3,040 | 13,570 |
2011/07/25 | 3,080 | 3,080 | 3,050 | 3,070 | 16,030 |
2011/07/22 | 3,055 | 3,090 | 3,025 | 3,060 | 16,940 |
2011/07/21 | 3,065 | 3,080 | 3,035 | 3,050 | 9,990 |
2011/07/20 | 3,100 | 3,110 | 3,060 | 3,065 | 17,070 |
2011/07/19 | 3,020 | 3,100 | 3,020 | 3,100 | 26,930 |
2011/07/15 | 3,040 | 3,050 | 3,000 | 3,030 | 23,510 |
2011/07/14 | 3,095 | 3,095 | 3,045 | 3,045 | 10,300 |
2011/07/13 | 3,085 | 3,100 | 3,045 | 3,080 | 20,170 |
2011/07/12 | 3,085 | 3,100 | 3,080 | 3,085 | 22,350 |
2011/07/11 | 3,050 | 3,085 | 3,050 | 3,085 | 22,940 |
2011/07/08 | 3,125 | 3,150 | 3,055 | 3,060 | 31,120 |
2011/07/07 | 3,050 | 3,100 | 3,045 | 3,085 | 47,220 |
2011/07/06 | 3,000 | 3,030 | 2,963 | 3,030 | 34,320 |
2011/07/05 | 2,961 | 2,999 | 2,961 | 2,998 | 25,240 |
2011/07/04 | 2,934 | 2,978 | 2,933 | 2,955 | 31,880 |
2011/07/01 | 2,930 | 2,939 | 2,881 | 2,885 | 22,240 |
2011/06/30 | 2,910 | 2,930 | 2,881 | 2,917 | 21,140 |
2011/06/29 | 2,894 | 2,914 | 2,857 | 2,907 | 36,930 |
2011/06/28 | 2,830 | 2,886 | 2,830 | 2,851 | 31,120 |
2011/06/27 | 2,835 | 2,849 | 2,801 | 2,814 | 23,500 |
2011/06/24 | 2,861 | 2,870 | 2,826 | 2,848 | 30,570 |
2011/06/23 | 2,867 | 2,882 | 2,853 | 2,860 | 26,160 |
2011/06/22 | 2,899 | 2,919 | 2,852 | 2,887 | 33,310 |
2011/06/21 | 2,868 | 2,893 | 2,826 | 2,890 | 38,650 |
2011/06/20 | 2,873 | 2,911 | 2,845 | 2,861 | 36,700 |
2011/06/17 | 2,934 | 2,950 | 2,830 | 2,838 | 57,490 |
2011/06/16 | 2,952 | 2,967 | 2,903 | 2,934 | 50,000 |
2011/06/15 | 3,030 | 3,035 | 2,965 | 2,980 | 54,440 |
2011/06/14 | 3,000 | 3,030 | 2,979 | 3,030 | 84,800 |
2011/06/13 | 3,090 | 3,090 | 2,979 | 2,985 | 105,360 |
2011/06/10 | 3,170 | 3,200 | 3,170 | 3,185 | 32,700 |
2011/06/09 | 3,160 | 3,165 | 3,145 | 3,160 | 9,130 |
2011/06/08 | 3,140 | 3,175 | 3,135 | 3,155 | 12,440 |
2011/06/07 | 3,160 | 3,160 | 3,125 | 3,150 | 21,220 |
2011/06/06 | 3,130 | 3,175 | 3,120 | 3,165 | 31,460 |
2011/06/03 | 3,115 | 3,155 | 3,115 | 3,145 | 27,130 |
2011/06/02 | 3,100 | 3,125 | 3,075 | 3,110 | 17,200 |
2011/06/01 | 3,190 | 3,190 | 3,095 | 3,110 | 31,940 |
2011/05/31 | 3,150 | 3,195 | 3,125 | 3,175 | 16,270 |
2011/05/30 | 3,085 | 3,175 | 3,065 | 3,150 | 27,440 |
2011/05/27 | 3,055 | 3,135 | 3,020 | 3,105 | 25,510 |
2011/05/26 | 3,100 | 3,135 | 3,080 | 3,080 | 45,390 |
2011/05/25 | 3,215 | 3,225 | 3,100 | 3,105 | 54,570 |
2011/05/24 | 3,200 | 3,235 | 3,200 | 3,215 | 15,320 |
2011/05/23 | 3,245 | 3,260 | 3,205 | 3,215 | 17,980 |
2011/05/20 | 3,240 | 3,285 | 3,240 | 3,245 | 9,470 |
2011/05/19 | 3,260 | 3,285 | 3,240 | 3,240 | 28,020 |
2011/05/18 | 3,250 | 3,290 | 3,245 | 3,265 | 20,580 |
2011/05/17 | 3,230 | 3,255 | 3,230 | 3,240 | 15,800 |
2011/05/16 | 3,295 | 3,300 | 3,250 | 3,260 | 17,950 |
2011/05/13 | 3,355 | 3,390 | 3,280 | 3,305 | 23,840 |
2011/05/12 | 3,410 | 3,420 | 3,375 | 3,375 | 17,130 |
2011/05/11 | 3,450 | 3,450 | 3,400 | 3,430 | 16,630 |
2011/05/10 | 3,425 | 3,455 | 3,425 | 3,435 | 16,420 |
2011/05/09 | 3,460 | 3,465 | 3,425 | 3,425 | 18,650 |
2011/05/06 | 3,430 | 3,480 | 3,425 | 3,475 | 22,710 |
2011/05/02 | 3,460 | 3,485 | 3,445 | 3,480 | 26,890 |
2011/04/28 | 3,470 | 3,470 | 3,415 | 3,460 | 36,950 |
2011/04/27 | 3,450 | 3,460 | 3,425 | 3,460 | 73,110 |
2011/04/26 | 3,375 | 3,440 | 3,365 | 3,420 | 105,090 |
2011/04/25 | 3,420 | 3,465 | 3,415 | 3,455 | 148,290 |
2011/04/22 | 3,510 | 3,510 | 3,460 | 3,475 | 51,340 |
2011/04/21 | 3,535 | 3,540 | 3,500 | 3,505 | 48,410 |
2011/04/20 | 3,565 | 3,575 | 3,530 | 3,530 | 28,560 |
2011/04/19 | 3,545 | 3,565 | 3,540 | 3,560 | 19,760 |
2011/04/18 | 3,550 | 3,570 | 3,545 | 3,560 | 9,640 |
2011/04/15 | 3,585 | 3,590 | 3,545 | 3,550 | 23,310 |
2011/04/14 | 3,560 | 3,590 | 3,540 | 3,565 | 17,710 |
2011/04/13 | 3,560 | 3,570 | 3,530 | 3,545 | 21,910 |
2011/04/12 | 3,560 | 3,575 | 3,520 | 3,560 | 16,080 |
2011/04/11 | 3,600 | 3,610 | 3,565 | 3,575 | 27,050 |
2011/04/08 | 3,515 | 3,620 | 3,490 | 3,585 | 27,640 |
2011/04/07 | 3,555 | 3,635 | 3,540 | 3,545 | 21,410 |
2011/04/06 | 3,640 | 3,655 | 3,555 | 3,565 | 56,320 |
2011/04/05 | 3,690 | 3,695 | 3,610 | 3,640 | 26,710 |
2011/04/04 | 3,685 | 3,725 | 3,675 | 3,675 | 27,390 |
2011/04/01 | 3,680 | 3,695 | 3,640 | 3,665 | 26,340 |
2011/03/31 | 3,700 | 3,700 | 3,610 | 3,665 | 25,860 |
2011/03/30 | 3,600 | 3,670 | 3,555 | 3,670 | 38,100 |
2011/03/29 | 3,635 | 3,660 | 3,520 | 3,580 | 35,720 |
2011/03/28 | 3,640 | 3,640 | 3,540 | 3,630 | 29,050 |
2011/03/25 | 3,625 | 3,645 | 3,500 | 3,570 | 31,760 |
2011/03/24 | 3,700 | 3,700 | 3,615 | 3,615 | 25,730 |
2011/03/23 | 3,610 | 3,705 | 3,535 | 3,660 | 55,090 |
2011/03/22 | 3,470 | 3,550 | 3,455 | 3,540 | 45,080 |
2011/03/18 | 3,400 | 3,440 | 3,325 | 3,375 | 30,690 |
2011/03/17 | 3,000 | 3,360 | 2,979 | 3,275 | 58,530 |
2011/03/16 | 2,888 | 3,195 | 2,840 | 3,160 | 70,950 |
2011/03/15 | 3,250 | 3,280 | 2,801 | 2,947 | 78,310 |
2011/03/14 | 3,200 | 3,490 | 3,200 | 3,310 | 64,720 |
2011/03/11 | 3,460 | 3,570 | 3,450 | 3,490 | 46,620 |
2011/03/10 | 3,620 | 3,620 | 3,500 | 3,510 | 74,070 |
2011/03/09 | 3,670 | 3,755 | 3,630 | 3,630 | 42,010 |
2011/03/08 | 3,705 | 3,805 | 3,660 | 3,680 | 103,580 |
2011/03/07 | 3,400 | 3,810 | 3,380 | 3,700 | 340,890 |
2011/03/04 | 3,230 | 3,270 | 3,205 | 3,230 | 14,670 |
2011/03/03 | 3,200 | 3,210 | 3,190 | 3,195 | 8,810 |
2011/03/02 | 3,200 | 3,225 | 3,185 | 3,205 | 16,460 |
2011/03/01 | 3,290 | 3,290 | 3,220 | 3,225 | 23,920 |
2011/02/28 | 3,200 | 3,280 | 3,175 | 3,275 | 27,040 |
2011/02/25 | 3,205 | 3,230 | 3,170 | 3,205 | 23,880 |
2011/02/24 | 3,235 | 3,245 | 3,205 | 3,205 | 14,360 |
2011/02/23 | 3,230 | 3,290 | 3,230 | 3,245 | 15,360 |
2011/02/22 | 3,265 | 3,295 | 3,250 | 3,250 | 11,250 |
2011/02/21 | 3,300 | 3,300 | 3,270 | 3,275 | 11,540 |
2011/02/18 | 3,300 | 3,300 | 3,280 | 3,280 | 7,780 |
2011/02/17 | 3,270 | 3,300 | 3,265 | 3,300 | 9,580 |
2011/02/16 | 3,300 | 3,300 | 3,270 | 3,270 | 11,710 |
2011/02/15 | 3,320 | 3,330 | 3,300 | 3,300 | 22,180 |
2011/02/14 | 3,270 | 3,320 | 3,265 | 3,310 | 19,540 |
2011/02/10 | 3,260 | 3,275 | 3,220 | 3,250 | 18,820 |
2011/02/09 | 3,250 | 3,280 | 3,245 | 3,250 | 12,330 |
2011/02/08 | 3,315 | 3,315 | 3,230 | 3,270 | 20,130 |
2011/02/07 | 3,330 | 3,340 | 3,280 | 3,280 | 32,050 |
2011/02/04 | 3,275 | 3,320 | 3,275 | 3,310 | 15,770 |
2011/02/03 | 3,275 | 3,295 | 3,255 | 3,280 | 21,610 |
2011/02/02 | 3,250 | 3,325 | 3,250 | 3,290 | 26,200 |
2011/02/01 | 3,300 | 3,300 | 3,215 | 3,235 | 31,410 |
2011/01/31 | 3,260 | 3,295 | 3,240 | 3,270 | 20,240 |
2011/01/28 | 3,260 | 3,300 | 3,200 | 3,280 | 40,500 |
2011/01/27 | 3,270 | 3,290 | 3,245 | 3,270 | 13,790 |
2011/01/26 | 3,280 | 3,295 | 3,255 | 3,265 | 18,580 |
2011/01/25 | 3,235 | 3,320 | 3,235 | 3,280 | 20,700 |
2011/01/24 | 3,195 | 3,255 | 3,150 | 3,235 | 29,730 |
2011/01/21 | 3,340 | 3,340 | 3,210 | 3,210 | 37,820 |
2011/01/20 | 3,270 | 3,320 | 3,270 | 3,290 | 25,330 |
2011/01/19 | 3,250 | 3,305 | 3,250 | 3,305 | 24,420 |
2011/01/18 | 3,200 | 3,275 | 3,200 | 3,255 | 25,490 |
2011/01/17 | 3,255 | 3,260 | 3,195 | 3,230 | 28,750 |
2011/01/14 | 3,290 | 3,315 | 3,200 | 3,260 | 59,870 |
2011/01/13 | 3,450 | 3,450 | 3,285 | 3,290 | 61,020 |
2011/01/12 | 3,475 | 3,500 | 3,405 | 3,420 | 44,260 |
2011/01/11 | 3,360 | 3,455 | 3,340 | 3,450 | 56,210 |
2011/01/07 | 3,270 | 3,375 | 3,270 | 3,365 | 91,860 |
2011/01/06 | 3,185 | 3,260 | 3,165 | 3,245 | 54,040 |
2011/01/05 | 3,180 | 3,180 | 3,100 | 3,160 | 52,960 |
2011/01/04 | 3,100 | 3,200 | 3,085 | 3,175 | 72,350 |