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 |
---|---|---|---|---|---|
2015/12/30 | 9,270 | 9,380 | 9,170 | 9,350 | 10,800 |
2015/12/29 | 9,190 | 9,300 | 9,070 | 9,250 | 13,600 |
2015/12/28 | 9,130 | 9,150 | 9,030 | 9,150 | 10,900 |
2015/12/25 | 9,150 | 9,280 | 9,060 | 9,130 | 11,500 |
2015/12/24 | 9,500 | 9,500 | 9,150 | 9,150 | 13,800 |
2015/12/22 | 9,350 | 9,450 | 9,270 | 9,400 | 20,500 |
2015/12/21 | 9,120 | 9,220 | 8,980 | 9,200 | 28,500 |
2015/12/18 | 9,380 | 9,580 | 9,230 | 9,230 | 49,300 |
2015/12/17 | 9,280 | 9,400 | 9,250 | 9,350 | 27,200 |
2015/12/16 | 9,100 | 9,160 | 9,010 | 9,150 | 24,900 |
2015/12/15 | 9,220 | 9,330 | 9,050 | 9,100 | 28,100 |
2015/12/14 | 8,930 | 9,240 | 8,760 | 9,220 | 49,600 |
2015/12/11 | 8,970 | 9,110 | 8,970 | 9,050 | 57,900 |
2015/12/10 | 9,700 | 9,700 | 9,000 | 9,020 | 157,900 |
2015/12/09 | 9,820 | 9,940 | 9,670 | 9,740 | 50,300 |
2015/12/08 | 9,980 | 10,190 | 9,770 | 9,920 | 89,500 |
2015/12/07 | 9,770 | 9,780 | 9,670 | 9,690 | 14,500 |
2015/12/04 | 9,670 | 9,680 | 9,590 | 9,620 | 16,900 |
2015/12/03 | 9,760 | 9,830 | 9,660 | 9,680 | 15,900 |
2015/12/02 | 9,710 | 9,800 | 9,650 | 9,760 | 25,900 |
2015/12/01 | 9,720 | 9,730 | 9,660 | 9,720 | 17,900 |
2015/11/30 | 9,720 | 9,780 | 9,660 | 9,670 | 20,100 |
2015/11/27 | 9,930 | 9,930 | 9,760 | 9,790 | 22,300 |
2015/11/26 | 9,720 | 9,910 | 9,720 | 9,860 | 25,100 |
2015/11/25 | 9,740 | 9,790 | 9,680 | 9,700 | 13,000 |
2015/11/24 | 9,620 | 9,780 | 9,570 | 9,740 | 33,500 |
2015/11/20 | 9,730 | 9,730 | 9,630 | 9,670 | 20,200 |
2015/11/19 | 9,760 | 9,800 | 9,700 | 9,760 | 24,500 |
2015/11/18 | 9,770 | 9,880 | 9,610 | 9,640 | 29,200 |
2015/11/17 | 9,550 | 9,790 | 9,450 | 9,770 | 47,700 |
2015/11/16 | 9,290 | 9,490 | 9,260 | 9,450 | 28,900 |
2015/11/13 | 9,440 | 9,460 | 9,360 | 9,380 | 15,400 |
2015/11/12 | 9,460 | 9,510 | 9,360 | 9,470 | 32,700 |
2015/11/11 | 9,340 | 9,440 | 9,320 | 9,380 | 15,400 |
2015/11/10 | 9,460 | 9,540 | 9,340 | 9,350 | 33,500 |
2015/11/09 | 9,460 | 9,600 | 9,440 | 9,570 | 40,800 |
2015/11/06 | 9,350 | 9,470 | 9,290 | 9,460 | 26,300 |
2015/11/05 | 9,300 | 9,440 | 9,260 | 9,350 | 31,000 |
2015/11/04 | 9,610 | 9,650 | 9,330 | 9,370 | 55,500 |
2015/11/02 | 9,510 | 9,600 | 9,420 | 9,560 | 33,800 |
2015/10/30 | 9,500 | 9,670 | 9,500 | 9,620 | 33,300 |
2015/10/29 | 9,610 | 9,730 | 9,500 | 9,580 | 70,000 |
2015/10/28 | 9,600 | 9,690 | 9,390 | 9,460 | 94,100 |
2015/10/27 | 9,260 | 9,590 | 9,180 | 9,520 | 188,300 |
2015/10/26 | 9,250 | 9,250 | 9,140 | 9,200 | 53,700 |
2015/10/23 | 9,170 | 9,220 | 9,020 | 9,160 | 44,100 |
2015/10/22 | 9,040 | 9,100 | 8,950 | 9,020 | 36,800 |
2015/10/21 | 9,060 | 9,150 | 8,970 | 9,140 | 47,200 |
2015/10/20 | 9,220 | 9,220 | 9,010 | 9,030 | 30,000 |
2015/10/19 | 9,090 | 9,320 | 9,080 | 9,270 | 42,100 |
2015/10/16 | 9,430 | 9,480 | 9,100 | 9,130 | 40,100 |
2015/10/15 | 9,350 | 9,450 | 9,260 | 9,430 | 23,900 |
2015/10/14 | 9,400 | 9,450 | 9,270 | 9,290 | 34,200 |
2015/10/13 | 9,450 | 9,630 | 9,380 | 9,490 | 49,700 |
2015/10/09 | 9,400 | 9,440 | 9,190 | 9,430 | 39,900 |
2015/10/08 | 9,400 | 9,460 | 9,260 | 9,380 | 40,400 |
2015/10/07 | 9,380 | 9,400 | 9,220 | 9,370 | 31,500 |
2015/10/06 | 9,350 | 9,430 | 9,230 | 9,380 | 35,500 |
2015/10/05 | 9,310 | 9,320 | 9,110 | 9,230 | 21,700 |
2015/10/02 | 9,270 | 9,440 | 9,170 | 9,230 | 54,700 |
2015/10/01 | 9,040 | 9,350 | 9,040 | 9,260 | 46,400 |
2015/09/30 | 8,860 | 9,100 | 8,830 | 8,980 | 77,700 |
2015/09/29 | 8,490 | 8,930 | 8,400 | 8,780 | 118,200 |
2015/09/28 | 8,310 | 8,440 | 8,190 | 8,440 | 22,700 |
2015/09/25 | 8,140 | 8,330 | 8,100 | 8,310 | 19,900 |
2015/09/24 | 8,250 | 8,250 | 8,120 | 8,130 | 24,200 |
2015/09/18 | 8,400 | 8,420 | 8,250 | 8,330 | 36,100 |
2015/09/17 | 8,310 | 8,500 | 8,290 | 8,500 | 26,300 |
2015/09/16 | 8,500 | 8,500 | 8,240 | 8,310 | 28,200 |
2015/09/15 | 8,350 | 8,400 | 8,240 | 8,290 | 25,500 |
2015/09/14 | 8,270 | 8,420 | 8,250 | 8,350 | 29,800 |
2015/09/11 | 8,030 | 8,310 | 8,030 | 8,270 | 34,200 |
2015/09/10 | 8,050 | 8,200 | 7,920 | 8,180 | 25,400 |
2015/09/09 | 8,000 | 8,200 | 7,800 | 8,180 | 67,300 |
2015/09/08 | 7,720 | 7,790 | 7,510 | 7,510 | 22,800 |
2015/09/07 | 7,730 | 7,730 | 7,530 | 7,700 | 14,900 |
2015/09/04 | 7,890 | 7,920 | 7,580 | 7,690 | 30,500 |
2015/09/03 | 8,030 | 8,160 | 7,860 | 7,880 | 27,500 |
2015/09/02 | 7,910 | 8,240 | 7,850 | 8,030 | 33,400 |
2015/09/01 | 8,300 | 8,300 | 8,000 | 8,040 | 42,400 |
2015/08/31 | 8,200 | 8,430 | 8,060 | 8,380 | 31,500 |
2015/08/28 | 8,160 | 8,160 | 7,950 | 8,120 | 18,600 |
2015/08/27 | 7,680 | 8,090 | 7,680 | 7,920 | 31,000 |
2015/08/26 | 7,500 | 7,630 | 7,450 | 7,600 | 25,600 |
2015/08/25 | 7,320 | 7,830 | 7,100 | 7,370 | 51,500 |
2015/08/24 | 7,900 | 7,950 | 7,520 | 7,520 | 36,400 |
2015/08/21 | 8,290 | 8,370 | 8,130 | 8,160 | 35,100 |
2015/08/20 | 8,420 | 8,560 | 8,420 | 8,430 | 27,500 |
2015/08/19 | 8,460 | 8,520 | 8,440 | 8,450 | 18,000 |
2015/08/18 | 8,400 | 8,560 | 8,390 | 8,510 | 27,700 |
2015/08/17 | 8,250 | 8,350 | 8,170 | 8,330 | 33,400 |
2015/08/14 | 8,080 | 8,230 | 8,000 | 8,200 | 19,600 |
2015/08/13 | 8,030 | 8,070 | 7,940 | 8,070 | 31,000 |
2015/08/12 | 8,250 | 8,250 | 8,040 | 8,130 | 34,300 |
2015/08/11 | 8,270 | 8,290 | 8,130 | 8,210 | 16,100 |
2015/08/10 | 8,210 | 8,230 | 8,110 | 8,220 | 23,300 |
2015/08/07 | 8,280 | 8,280 | 8,150 | 8,210 | 27,600 |
2015/08/06 | 8,270 | 8,300 | 8,210 | 8,240 | 26,800 |
2015/08/05 | 8,200 | 8,200 | 8,080 | 8,150 | 18,500 |
2015/08/04 | 8,180 | 8,200 | 8,130 | 8,200 | 9,100 |
2015/08/03 | 8,150 | 8,200 | 8,060 | 8,190 | 9,500 |
2015/07/31 | 8,060 | 8,140 | 8,020 | 8,110 | 20,000 |
2015/07/30 | 8,090 | 8,190 | 8,050 | 8,060 | 23,300 |
2015/07/29 | 8,030 | 8,100 | 7,950 | 8,100 | 14,100 |
2015/07/28 | 7,900 | 8,070 | 7,810 | 8,050 | 19,100 |
2015/07/27 | 8,000 | 8,010 | 7,910 | 7,940 | 16,100 |
2015/07/24 | 8,100 | 8,120 | 8,010 | 8,020 | 9,200 |
2015/07/23 | 7,980 | 8,100 | 7,950 | 8,100 | 18,700 |
2015/07/22 | 8,040 | 8,040 | 7,920 | 7,970 | 31,000 |
2015/07/21 | 8,070 | 8,130 | 8,060 | 8,100 | 16,700 |
2015/07/17 | 8,100 | 8,180 | 8,060 | 8,060 | 18,600 |
2015/07/16 | 8,170 | 8,190 | 8,090 | 8,140 | 28,200 |
2015/07/15 | 8,170 | 8,230 | 8,150 | 8,200 | 70,500 |
2015/07/14 | 8,100 | 8,190 | 8,030 | 8,100 | 96,600 |
2015/07/13 | 7,650 | 8,100 | 7,650 | 8,000 | 74,500 |
2015/07/10 | 7,670 | 7,730 | 7,540 | 7,560 | 37,600 |
2015/07/09 | 7,510 | 7,720 | 7,300 | 7,670 | 63,800 |
2015/07/08 | 8,090 | 8,110 | 7,830 | 7,840 | 39,900 |
2015/07/07 | 8,000 | 8,120 | 7,920 | 8,060 | 38,800 |
2015/07/06 | 7,810 | 7,990 | 7,810 | 7,940 | 30,800 |
2015/07/03 | 8,010 | 8,010 | 7,810 | 7,920 | 31,400 |
2015/07/02 | 7,920 | 8,050 | 7,920 | 8,010 | 34,900 |
2015/07/01 | 7,750 | 7,910 | 7,740 | 7,870 | 21,400 |
2015/06/30 | 7,600 | 7,730 | 7,600 | 7,730 | 23,900 |
2015/06/29 | 7,630 | 7,740 | 7,600 | 7,650 | 29,100 |
2015/06/26 | 7,780 | 7,800 | 7,750 | 7,780 | 18,000 |
2015/06/25 | 7,740 | 7,790 | 7,700 | 7,780 | 22,200 |
2015/06/24 | 7,800 | 7,800 | 7,730 | 7,740 | 21,000 |
2015/06/23 | 7,770 | 7,800 | 7,720 | 7,800 | 43,900 |
2015/06/22 | 7,570 | 7,640 | 7,560 | 7,640 | 30,800 |
2015/06/19 | 7,680 | 7,770 | 7,620 | 7,660 | 39,000 |
2015/06/18 | 7,580 | 7,780 | 7,530 | 7,670 | 53,600 |
2015/06/17 | 7,760 | 7,790 | 7,590 | 7,600 | 49,200 |
2015/06/16 | 7,580 | 7,880 | 7,580 | 7,760 | 82,000 |
2015/06/15 | 7,400 | 7,550 | 7,400 | 7,450 | 41,600 |
2015/06/12 | 7,200 | 7,450 | 7,120 | 7,360 | 91,100 |
2015/06/11 | 6,900 | 7,220 | 6,830 | 7,190 | 134,600 |
2015/06/10 | 6,700 | 6,860 | 6,690 | 6,730 | 32,100 |
2015/06/09 | 6,790 | 6,790 | 6,670 | 6,730 | 43,200 |
2015/06/08 | 6,830 | 6,860 | 6,770 | 6,790 | 17,900 |
2015/06/05 | 6,780 | 6,840 | 6,780 | 6,820 | 11,300 |
2015/06/04 | 6,840 | 6,850 | 6,780 | 6,850 | 20,800 |
2015/06/03 | 6,930 | 6,930 | 6,810 | 6,820 | 21,800 |
2015/06/02 | 6,890 | 6,960 | 6,890 | 6,930 | 15,800 |
2015/06/01 | 6,740 | 6,890 | 6,740 | 6,870 | 26,200 |
2015/05/29 | 6,760 | 6,780 | 6,710 | 6,740 | 31,300 |
2015/05/28 | 6,790 | 6,840 | 6,770 | 6,780 | 23,900 |
2015/05/27 | 6,750 | 6,860 | 6,750 | 6,840 | 28,100 |
2015/05/26 | 6,700 | 6,800 | 6,660 | 6,770 | 28,200 |
2015/05/25 | 6,670 | 6,810 | 6,670 | 6,780 | 28,900 |
2015/05/22 | 6,820 | 6,830 | 6,740 | 6,750 | 25,300 |
2015/05/21 | 6,800 | 6,870 | 6,800 | 6,810 | 46,600 |
2015/05/20 | 6,600 | 6,750 | 6,600 | 6,700 | 48,800 |
2015/05/19 | 6,590 | 6,590 | 6,560 | 6,580 | 26,000 |
2015/05/18 | 6,540 | 6,600 | 6,530 | 6,590 | 25,200 |
2015/05/15 | 6,480 | 6,630 | 6,460 | 6,610 | 59,200 |
2015/05/14 | 6,470 | 6,500 | 6,410 | 6,440 | 35,700 |
2015/05/13 | 6,470 | 6,500 | 6,400 | 6,480 | 51,100 |
2015/05/12 | 6,280 | 6,490 | 6,280 | 6,470 | 117,100 |
2015/05/11 | 6,250 | 6,300 | 6,200 | 6,270 | 111,000 |
2015/05/08 | 6,160 | 6,240 | 6,080 | 6,150 | 62,800 |
2015/05/07 | 6,090 | 6,170 | 6,040 | 6,170 | 112,200 |
2015/05/01 | 6,010 | 6,100 | 6,010 | 6,050 | 51,500 |
2015/04/30 | 6,030 | 6,090 | 6,000 | 6,050 | 90,400 |
2015/04/28 | 6,050 | 6,050 | 6,000 | 6,010 | 71,000 |
2015/04/27 | 5,910 | 6,050 | 5,890 | 6,040 | 240,600 |
2015/04/24 | 6,100 | 6,120 | 6,060 | 6,070 | 368,500 |
2015/04/23 | 6,150 | 6,180 | 6,120 | 6,130 | 166,100 |
2015/04/22 | 6,150 | 6,160 | 6,130 | 6,150 | 105,000 |
2015/04/21 | 6,170 | 6,180 | 6,130 | 6,150 | 77,700 |
2015/04/20 | 6,110 | 6,200 | 6,110 | 6,170 | 45,500 |
2015/04/17 | 6,230 | 6,230 | 6,140 | 6,160 | 51,900 |
2015/04/16 | 6,190 | 6,270 | 6,180 | 6,250 | 43,200 |
2015/04/15 | 6,120 | 6,170 | 6,100 | 6,170 | 32,300 |
2015/04/14 | 6,200 | 6,200 | 6,130 | 6,150 | 43,700 |
2015/04/13 | 6,250 | 6,250 | 6,200 | 6,200 | 36,000 |
2015/04/10 | 6,260 | 6,270 | 6,220 | 6,250 | 34,500 |
2015/04/09 | 6,260 | 6,280 | 6,230 | 6,260 | 21,700 |
2015/04/08 | 6,210 | 6,280 | 6,210 | 6,250 | 30,300 |
2015/04/07 | 6,290 | 6,310 | 6,200 | 6,220 | 53,500 |
2015/04/06 | 6,220 | 6,300 | 6,210 | 6,280 | 29,600 |
2015/04/03 | 6,210 | 6,230 | 6,160 | 6,230 | 27,300 |
2015/04/02 | 6,060 | 6,200 | 6,030 | 6,160 | 51,600 |
2015/04/01 | 6,050 | 6,070 | 5,970 | 6,020 | 33,500 |
2015/03/31 | 6,130 | 6,130 | 6,030 | 6,040 | 27,500 |
2015/03/30 | 6,080 | 6,150 | 6,020 | 6,030 | 37,700 |
2015/03/27 | 5,950 | 6,150 | 5,950 | 6,070 | 44,800 |
2015/03/26 | 5,970 | 5,970 | 5,880 | 5,950 | 22,400 |
2015/03/25 | 5,980 | 5,980 | 5,930 | 5,970 | 16,300 |
2015/03/24 | 6,010 | 6,010 | 5,890 | 5,980 | 21,100 |
2015/03/23 | 5,950 | 5,990 | 5,870 | 5,980 | 21,900 |
2015/03/20 | 5,950 | 6,000 | 5,920 | 6,000 | 31,700 |
2015/03/19 | 5,890 | 5,920 | 5,840 | 5,870 | 19,500 |
2015/03/18 | 5,950 | 5,950 | 5,830 | 5,870 | 27,600 |
2015/03/17 | 5,800 | 5,970 | 5,800 | 5,960 | 55,200 |
2015/03/16 | 5,500 | 5,680 | 5,500 | 5,680 | 39,900 |
2015/03/13 | 5,430 | 5,500 | 5,430 | 5,480 | 41,400 |
2015/03/12 | 5,280 | 5,390 | 5,280 | 5,380 | 17,600 |
2015/03/11 | 5,250 | 5,310 | 5,240 | 5,260 | 15,800 |
2015/03/10 | 5,280 | 5,300 | 5,260 | 5,280 | 12,500 |
2015/03/09 | 5,280 | 5,290 | 5,230 | 5,250 | 10,800 |
2015/03/06 | 5,310 | 5,350 | 5,300 | 5,320 | 10,600 |
2015/03/05 | 5,300 | 5,340 | 5,290 | 5,330 | 9,800 |
2015/03/04 | 5,390 | 5,390 | 5,310 | 5,320 | 12,100 |
2015/03/03 | 5,360 | 5,400 | 5,350 | 5,370 | 16,700 |
2015/03/02 | 5,350 | 5,380 | 5,330 | 5,360 | 22,900 |
2015/02/27 | 5,280 | 5,330 | 5,280 | 5,290 | 12,800 |
2015/02/26 | 5,230 | 5,350 | 5,230 | 5,330 | 23,900 |
2015/02/25 | 5,230 | 5,290 | 5,220 | 5,270 | 14,100 |
2015/02/24 | 5,290 | 5,290 | 5,230 | 5,230 | 12,800 |
2015/02/23 | 5,270 | 5,330 | 5,240 | 5,300 | 19,000 |
2015/02/20 | 5,230 | 5,300 | 5,190 | 5,280 | 21,200 |
2015/02/19 | 5,220 | 5,230 | 5,170 | 5,200 | 20,300 |
2015/02/18 | 5,200 | 5,240 | 5,160 | 5,200 | 26,200 |
2015/02/17 | 5,080 | 5,190 | 5,070 | 5,180 | 23,100 |
2015/02/16 | 5,030 | 5,100 | 5,000 | 5,070 | 18,100 |
2015/02/13 | 5,080 | 5,080 | 4,995 | 5,000 | 14,800 |
2015/02/12 | 5,000 | 5,050 | 4,980 | 5,030 | 25,200 |
2015/02/10 | 5,000 | 5,000 | 4,935 | 4,980 | 9,800 |
2015/02/09 | 4,980 | 5,000 | 4,960 | 5,000 | 13,100 |
2015/02/06 | 4,955 | 4,960 | 4,920 | 4,945 | 11,700 |
2015/02/05 | 4,945 | 4,955 | 4,900 | 4,930 | 14,800 |
2015/02/04 | 4,825 | 4,940 | 4,825 | 4,905 | 13,500 |
2015/02/03 | 4,940 | 4,940 | 4,790 | 4,835 | 18,600 |
2015/02/02 | 4,900 | 4,920 | 4,880 | 4,900 | 16,600 |
2015/01/30 | 4,915 | 4,935 | 4,875 | 4,895 | 18,800 |
2015/01/29 | 4,950 | 4,950 | 4,900 | 4,915 | 10,700 |
2015/01/28 | 4,905 | 4,960 | 4,900 | 4,950 | 26,200 |
2015/01/27 | 4,865 | 4,920 | 4,845 | 4,905 | 21,600 |
2015/01/26 | 4,765 | 4,860 | 4,765 | 4,855 | 19,000 |
2015/01/23 | 4,705 | 4,760 | 4,705 | 4,755 | 10,600 |
2015/01/22 | 4,745 | 4,745 | 4,680 | 4,705 | 8,000 |
2015/01/21 | 4,710 | 4,755 | 4,680 | 4,700 | 16,700 |
2015/01/20 | 4,700 | 4,760 | 4,690 | 4,705 | 19,000 |
2015/01/19 | 4,710 | 4,765 | 4,640 | 4,695 | 29,300 |
2015/01/16 | 4,735 | 4,735 | 4,605 | 4,640 | 33,800 |
2015/01/15 | 4,635 | 4,750 | 4,635 | 4,745 | 16,800 |
2015/01/14 | 4,665 | 4,705 | 4,620 | 4,635 | 21,900 |
2015/01/13 | 4,725 | 4,735 | 4,665 | 4,715 | 21,600 |
2015/01/09 | 4,740 | 4,750 | 4,720 | 4,725 | 11,000 |
2015/01/08 | 4,785 | 4,785 | 4,730 | 4,740 | 12,200 |
2015/01/07 | 4,755 | 4,775 | 4,725 | 4,730 | 17,000 |
2015/01/06 | 4,810 | 4,810 | 4,760 | 4,765 | 17,500 |
2015/01/05 | 4,835 | 4,850 | 4,810 | 4,815 | 17,000 |