[1766 東証1部] 東建コーポレーション 日足 時系列データ

[1766 東証1部] 東建コーポレーション (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-258900.008950.008850.008940.003698003291313000
2017-04-248810.008920.008790.008890.001357001199684000
2017-04-218810.008850.008760.008810.0063800561439000
2017-04-208740.008790.008680.008750.001239001083510000
2017-04-198540.008770.008540.008710.00105700917452000
2017-04-188550.008630.008550.008610.0054900471536000
2017-04-178360.008480.008320.008480.0044900378001000
2017-04-148420.008440.008380.008400.0032900276467000
2017-04-138500.008510.008450.008470.0038500326422000
2017-04-128530.008580.008510.008530.0042200360416000
2017-04-118600.008640.008540.008580.0040000343295000
2017-04-108640.008690.008580.008640.0038500332782000
2017-04-078520.008640.008510.008540.0041200352676000
2017-04-068660.008690.008480.008480.0046300396215000
2017-04-058740.008810.008670.008680.0045800399602000
2017-04-048800.008890.008740.008770.0039900351071000
2017-04-038750.008890.008740.008830.0039000344498000
2017-03-318820.008910.008750.008750.0044200390170000
2017-03-308880.008890.008820.008820.0037100328346000
2017-03-298990.009010.008850.008910.0050500450822000
2017-03-288840.008920.008820.008910.0031500279882000
2017-03-278920.008970.008800.008810.0036200320581000
2017-03-248770.008960.008730.008930.0040700361472000
2017-03-238770.008790.008660.008770.0022100192999000
2017-03-228900.008960.008780.008780.0036700324747000
2017-03-218880.009030.008850.009000.0046900419695000
2017-03-178720.008830.008670.008830.0039800349321000
2017-03-168600.008760.008540.008740.0039000338489000
2017-03-158540.008770.008260.008710.001184001013069000
2017-03-148430.008440.008370.008400.001010084835000
2017-03-138280.008460.008280.008430.0022200186475000
2017-03-108350.008390.008320.008360.0027800232409000
2017-03-098260.008330.008240.008310.0017800147419000
2017-03-088160.008260.008120.008260.0022700186578000
2017-03-078180.008210.008130.008180.0019500159369000
2017-03-068160.008230.008150.008210.001220099970000
2017-03-038290.008310.008200.008240.0016200133530000
2017-03-028450.008450.008260.008340.0033300277851000
2017-03-018150.008370.008140.008330.0041000338944000
2017-02-288180.008220.008070.008070.0031900260047000
2017-02-278100.008140.008010.008090.0025500206187000
2017-02-248130.008210.008080.008140.0031100253010000
2017-02-238040.008130.008030.008130.0021600174417000
2017-02-228080.008080.007940.007970.0033000263204000
2017-02-218010.008090.008010.008080.0013000104737000
2017-02-208040.008060.007980.008020.0018700149844000
2017-02-178100.008140.008040.008100.0023100187087000
2017-02-168080.008110.008040.008090.0016000129198000
2017-02-158120.008140.008050.008070.0028400229815000
2017-02-148120.008120.007990.008020.0024300195384000
2017-02-138140.008150.008040.008090.0026300212905000
2017-02-108000.008090.008000.008070.0025000201356000
2017-02-097910.008040.007910.008010.0021000167870000
2017-02-088020.008020.007910.007960.0014100112128000
2017-02-078000.008020.007950.007950.001150091744000
2017-02-068050.008060.007940.008010.0017600140608000
2017-02-037950.007990.007870.007900.0029200231267000
2017-02-028160.008160.007950.007980.0024600197341000
2017-02-018000.008170.007930.008160.0031700256228000
2017-01-317950.008030.007930.007980.0039000311246000
2017-01-308050.008080.007990.008060.0075400606332000
2017-01-278090.008090.007990.008050.0021700174302000
2017-01-268010.008030.007920.008000.0024500195959000
2017-01-258100.008100.007900.007950.0035200279912000
2017-01-247970.008070.007960.008030.0038200306322000
2017-01-238010.008010.007900.007950.0022200176495000
2017-01-208080.008110.007990.008050.0024700198587000
2017-01-198080.008160.008070.008100.0024200196197000
2017-01-188080.008150.007990.008150.0029700240425000
2017-01-178200.008200.008070.008080.0025900210050000
2017-01-168260.008290.008170.008260.0030600252457000
2017-01-138120.008360.008120.008340.0043900363543000
2017-01-128290.008300.008040.008180.0089200729237000
2017-01-118420.008420.008320.008380.0028500238497000
2017-01-108390.008490.008360.008410.0028400238789000
2017-01-068440.008520.008440.008500.0020000169577000
2017-01-058560.008610.008500.008540.0024300207692000
2017-01-048330.008580.008330.008580.0055900475283000
2016-12-308310.008360.008260.008310.0025200209347000
2016-12-298370.008400.008260.008400.0038400320064000
2016-12-288480.008510.008430.008480.0024600208497000
2016-12-278540.008570.008460.008480.0023300198055000
2016-12-268480.008570.008480.008540.001170099896000
2016-12-228520.008610.008480.008580.0031500269139000
2016-12-218700.008720.008480.008570.0056000480274000
2016-12-208610.008690.008590.008680.0044600385654000
2016-12-198520.008590.008420.008580.0041100350192000
2016-12-168400.008590.008350.008580.0061900524565000
2016-12-158420.008420.008200.008310.0050500419346000
2016-12-148400.008680.008350.008420.00100400852600000
2016-12-138180.008270.008150.008260.0032200264577000
2016-12-128080.008210.008050.008130.0031300254645000
2016-12-098130.008180.008080.008110.0035300286839000
2016-12-088150.008210.007960.008100.0046400374717000
2016-12-078050.008130.007970.008100.0037800305331000
2016-12-067910.007970.007890.007970.0038900308750000
2016-12-057840.007900.007690.007780.0034900270651000
2016-12-027920.007960.007810.007920.0025300199757000
2016-12-017950.007990.007900.007950.0059000469118000
2016-11-307740.007920.007720.007920.0041300323358000
2016-11-297840.007860.007730.007740.0021400166209000
2016-11-287670.007830.007610.007810.0037400289884000
2016-11-257690.007710.007590.007640.0029800228021000
2016-11-247740.007740.007670.007690.001140087741000
2016-11-227610.007700.007580.007680.0016600127067000
2016-11-217600.007650.007600.007630.0019200146464000
2016-11-187600.007650.007580.007600.0021600164199000
2016-11-177530.007600.007500.007560.0021600162992000
2016-11-167480.007530.007450.007530.0019000142463000
2016-11-157480.007500.007400.007460.0023000171263000
2016-11-147420.007480.007410.007460.0024100179450000
2016-11-117530.007540.007310.007350.0046600345106000
2016-11-107480.007500.007370.007470.0036800274104000
2016-11-097420.007540.007080.007130.0042700310170000
2016-11-087490.007490.007410.007460.0016800125099000
2016-11-077490.007490.007390.007470.0027800207179000
2016-11-047580.007580.007370.007380.0055800414525000
2016-11-027680.007700.007590.007640.0028600218733000
2016-11-017600.007690.007570.007680.0023300177726000
2016-10-317580.007630.007560.007590.0022100167758000
2016-10-287740.007780.007600.007610.0038700296146000
2016-10-277620.007780.007590.007710.0080600618027000
2016-10-267460.007600.007460.007580.001721001291599000
2016-10-257560.007600.007550.007590.0056000424062000
2016-10-247630.007630.007550.007570.0057300434902000
2016-10-217680.007710.007610.007630.0049500379288000
2016-10-207620.007690.007610.007680.0034700265331000
2016-10-197610.007660.007580.007610.0040000304312000
2016-10-187550.007610.007540.007570.0029400222393000
2016-10-177510.007590.007510.007570.0037500283586000
2016-10-147500.007530.007460.007510.0033700252507000
2016-10-137410.007500.007410.007440.0037500279000000
2016-10-127440.007460.007390.007410.0046500344927000
2016-10-117490.007510.007440.007460.0028300211389000
2016-10-077560.007580.007470.007510.0031500236499000
2016-10-067550.007590.007520.007540.0024700186362000
2016-10-057530.007600.007470.007560.0031900240885000
2016-10-047550.007550.007440.007470.0036500273453000
2016-10-037540.007580.007450.007480.0029300220051000
2016-09-307450.007540.007410.007510.0040900305434000
2016-09-297640.007710.007570.007580.0035200267969000
2016-09-287680.007720.007610.007680.0022500172508000
2016-09-277500.007660.007470.007660.0032500246395000
2016-09-267630.007710.007560.007570.0020200153904000
2016-09-237660.007660.007580.007630.0027300207898000
2016-09-217490.007680.007420.007660.0031600238890000
2016-09-207500.007570.007440.007460.0023700177365000
2016-09-167520.007540.007400.007460.0043900327488000
2016-09-157680.007710.007600.007610.0017700135248000
2016-09-147650.007760.007650.007730.0026900207597000
2016-09-137550.007760.007540.007720.0045500349728000
2016-09-127480.007540.007380.007440.0052000387624000
2016-09-097760.007870.007670.007710.0030900239003000
2016-09-087890.007910.007820.007860.0023000180970000
2016-09-077800.007880.007730.007810.0029300228426000
2016-09-067690.007970.007680.007950.0014900117395000
2016-09-057800.007860.007710.007750.0014400111832000
2016-09-027600.007800.007570.007790.0034500265796000
2016-09-017530.007620.007450.007530.0019300145375000
2016-08-317430.007640.007420.007630.0032800246847000
2016-08-307630.007640.007370.007410.0036400272452000
2016-08-297730.007760.007630.007730.00940072519000
2016-08-267670.007670.007590.007620.0014900113637000
2016-08-257740.007780.007650.007680.0017700136440000
2016-08-247690.007770.007670.007740.0014200109811000
2016-08-237690.007770.007660.007690.0019000146369000
2016-08-227830.007830.007720.007790.00800062310000
2016-08-197630.007770.007630.007710.0021500165569000
2016-08-187800.007810.007660.007680.0026300203039000
2016-08-177960.007960.007800.007860.0029900235393000
2016-08-168120.008200.008000.008000.0018400148550000
2016-08-158260.008280.008160.008220.0014400118287000
2016-08-128340.008400.008220.008250.0018100150323000
2016-08-108210.008290.008130.008230.0018700153455000
2016-08-098160.008240.008050.008120.0019300156995000
2016-08-088130.008240.008040.008240.0016400134028000
2016-08-057990.008050.007970.007980.0013800110439000
2016-08-048120.008120.007980.008060.0024300195328000
2016-08-038300.008300.008130.008130.0020300166510000
2016-08-028380.008420.008290.008320.0022300186371000
2016-08-018480.008500.008390.008440.0016000135384000
2016-07-298400.008600.008350.008600.0034400292446000
2016-07-288500.008560.008380.008510.0021500182051000
2016-07-278540.008570.008460.008510.0019600167225000
2016-07-268550.008580.008480.008540.0016300139200000
2016-07-258480.008600.008480.008550.0015100129012000
2016-07-228530.008560.008430.008480.0015700133635000
2016-07-218520.008600.008450.008480.0011900101150000
2016-07-208340.008550.008280.008520.0023500197858000
2016-07-198400.008400.008290.008360.0023300194042000
2016-07-158610.008650.008360.008440.0023500199155000
2016-07-148430.008570.008430.008540.0035800305509000
2016-07-138290.008430.008170.008380.0036600304702000
2016-07-128270.008330.008180.008190.0024500201685000
2016-07-118070.008280.008070.008220.0023600193618000
2016-07-088010.008210.008000.008000.0023600190415000
2016-07-077950.008200.007930.008140.0034700279557000
2016-07-068130.008130.007840.008020.0055900446276000
2016-07-058220.008300.008220.008250.0018400151727000
2016-07-048330.008470.008260.008360.0027700232092000
2016-07-018080.008270.008010.008260.0032300264198000
2016-06-308160.008250.008000.008030.0025100203407000
2016-06-298210.008240.008120.008220.0014400118105000
2016-06-287820.008160.007820.008080.0019300155308000
2016-06-277670.008010.007670.007990.0025000197402000
2016-06-248150.008200.007600.007610.0034300269252000
2016-06-238070.008130.008040.008120.001120090568000
2016-06-228070.008120.007920.008070.0021600173778000
2016-06-217950.008060.007910.008040.0014900119039000
2016-06-207910.008100.007910.007980.0013800110532000
2016-06-177990.008140.007900.007900.0032500259202000
2016-06-168170.008230.007970.007980.0025000202158000
2016-06-158630.008750.008140.008220.001301001095452000
2016-06-148300.008560.008260.008490.0053200448241000
2016-06-138210.008360.008120.008150.0033000270776000
2016-06-108350.008350.008220.008240.0023100191506000
2016-06-098360.008360.008260.008320.001200099779000
2016-06-088220.008360.008220.008360.001020084608000
2016-06-078370.008370.008160.008240.0020900172076000
2016-06-068350.008390.008230.008340.0020500170481000
2016-06-038440.008510.008430.008490.001140096492000
2016-06-028600.008600.008430.008440.0022000186847000
2016-06-018680.008700.008580.008600.0017400150464000
2016-05-318600.008660.008520.008660.0020500176755000
2016-05-308590.008630.008550.008590.00960082444000
2016-05-278670.008680.008570.008590.0015800136102000
2016-05-268750.008750.008670.008670.00810070540000
2016-05-258670.008760.008630.008660.001140098934000
2016-05-248760.008780.008640.008650.0014700127776000
2016-05-238810.008840.008730.008760.001140099977000
2016-05-208790.008920.008760.008880.0022000195246000
2016-05-198780.008850.008760.008800.001100096923000
2016-05-188870.008880.008740.008820.0019600172905000
2016-05-178740.008800.008680.008790.0018000157632000
2016-05-168740.008750.008660.008680.0012600109707000
2016-05-138650.008730.008550.008670.0019900172065000
2016-05-128700.008700.008580.008650.0017800153769000
2016-05-118900.008900.008770.008800.0017100150770000
2016-05-108690.008890.008670.008880.0027000238021000
2016-05-098570.008780.008500.008680.0031200269322000
2016-05-068490.008650.008400.008640.0048600415562000
2016-05-028290.008490.008230.008480.0063600533736000
2016-04-288700.008840.008550.008590.0055400481441000
2016-04-278800.008910.008600.008630.0061800541232000
2016-04-268830.008920.008730.008790.001642001448933000
2016-04-258950.009010.008850.008890.002706002413818000
2016-04-228850.008930.008850.008930.001140001011661000
2016-04-218810.008890.008810.008840.0053100469395000
2016-04-208880.008930.008760.008770.0076100672646000
2016-04-198700.008880.008700.008780.0054200476027000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog