[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 
2017-09-1913430.0013600.0013250.0013450.001141001527488000
2017-09-1513600.0013640.0013180.0013420.001965002630031000
2017-09-1415150.0015150.0013570.0013610.002287003211829000
2017-09-1315270.0015280.0015080.0015180.0049300749324000
2017-09-1215490.0015490.0015190.0015260.0044100674121000
2017-09-1115420.0015510.0015290.0015340.0038000584445000
2017-09-0815340.0015470.0015250.0015330.00762001169268000
2017-09-0715250.0015280.0015010.0015190.0034300520509000
2017-09-0614680.0015080.0014600.0015070.0051500768218000
2017-09-0515100.0015120.0014820.0014840.0049400737854000
2017-09-0415250.0015300.0014960.0015020.0046800705486000
2017-09-0115190.0015260.0015080.0015210.0043000652673000
2017-08-3115120.0015190.0015030.0015180.0050800768414000
2017-08-3015630.0015630.0015120.0015180.00735001120212000
2017-08-2915340.0015540.0015290.0015540.0035000540468000
2017-08-2815260.0015550.0015220.0015350.0044800688717000
2017-08-2515640.0015680.0015190.0015330.0058300895127000
2017-08-2415540.0015640.0015440.0015590.0046500723906000
2017-08-2315670.0015760.0015270.0015490.00720001113374000
2017-08-2214960.0015630.0014880.0015560.001070001642356000
2017-08-2114610.0014970.0014610.0014950.0056800844768000
2017-08-1814740.0014770.0014590.0014680.0038400563073000
2017-08-1714730.0014930.0014730.0014890.0027400407413000
2017-08-1614850.0014900.0014670.0014710.0040200593907000
2017-08-1514780.0015000.0014740.0014970.0049400735803000
2017-08-1414690.0014740.0014480.0014510.0034200498219000
2017-08-1014650.0014790.0014550.0014790.0042400622953000
2017-08-0914880.0014880.0014480.0014640.0059900874593000
2017-08-0815010.0015040.0014720.0014820.0039400584900000
2017-08-0714970.0015060.0014850.0014980.0039300588615000
2017-08-0414740.0015060.0014690.0014820.00868001291000000
2017-08-0314490.0014750.0014450.0014610.00772001129280000
2017-08-0214340.0014460.0014290.0014450.0052200751238000
2017-08-0114020.0014290.0013970.0014210.0049200697841000
2017-07-3114080.0014130.0014020.0014030.0046600655132000
2017-07-2813690.0014120.0013690.0014090.00862001205354000
2017-07-2713710.0013860.0013670.0013690.0035200484165000
2017-07-2613700.0013900.0013630.0013690.0049500680469000
2017-07-2513790.0013790.0013630.0013670.0022200303535000
2017-07-2413650.0013780.0013600.0013730.0044700611490000
2017-07-2113520.0013750.0013480.0013740.0048300659649000
2017-07-2013580.0013720.0013480.0013600.0032800447273000
2017-07-1913390.0013610.0013380.0013600.0041000554579000
2017-07-1813450.0013450.0013230.0013390.0067800904456000
2017-07-1413600.0013610.0013440.0013450.0042900579621000
2017-07-1313800.0013800.0013580.0013620.0043400592584000
2017-07-1213840.0013890.0013670.0013680.0055800767926000
2017-07-1113980.0013980.0013830.0013920.0042500591381000
2017-07-1013750.0013980.0013700.0013860.0042400587411000
2017-07-0713570.0013710.0013510.0013630.0056100762993000
2017-07-0613500.0013790.0013500.0013720.0072400990831000
2017-07-0513400.0013540.0013300.0013480.00820001101192000
2017-07-0413850.0013870.0013490.0013520.0066500907621000
2017-07-0313800.0014050.0013680.0013760.001705002361951000
2017-06-3013900.0014020.0013740.0013820.001095001515889000
2017-06-2914120.0014120.0013940.0014030.0054800767863000
2017-06-2814030.0014140.0013840.0014010.001622002267691000
2017-06-2714490.0014490.0013790.0014180.001548002182540000
2017-06-2613890.0014190.0013860.0014190.00933001310544000
2017-06-2313770.0013970.0013650.0013900.001294001788186000
2017-06-2213800.0013860.0013620.0013800.001064001466851000
2017-06-2113500.0013820.0013290.0013800.001447001974611000
2017-06-2013040.0013560.0013010.0013510.001650002208096000
2017-06-1912620.0012900.0012620.0012880.00808001032783000
2017-06-1612440.0012670.0012240.0012620.001241001549472000
2017-06-1511700.0012430.0011700.0012390.001842002240226000
2017-06-1411630.0012150.0011440.0011870.002552003008355000
2017-06-1310260.0010430.0010250.0010430.0038700402139000
2017-06-1210070.0010230.0010030.0010190.0020100204088000
2017-06-0910080.0010230.0010070.0010070.0037800382070000
2017-06-0810240.0010250.0010120.0010170.0029700302711000
2017-06-0710140.0010220.0010110.0010200.0028200287042000
2017-06-0610320.0010320.0010150.0010160.0034300349627000
2017-06-0510130.0010320.0010090.0010280.0027600282169000
2017-06-0210210.0010240.0010140.0010180.0030400309865000
2017-06-019970.0010240.009960.0010210.0035100356154000
2017-05-3110040.0010090.009950.009960.0033600336008000
2017-05-3010020.0010080.009980.0010040.0031400314895000
2017-05-2910050.0010110.0010020.0010050.0032600327692000
2017-05-2610150.0010200.0010040.0010110.0036000363629000
2017-05-2510030.0010180.0010030.0010150.0048000486019000
2017-05-2410030.0010050.009920.009950.0030600305235000
2017-05-239860.0010060.009850.009960.0062600625096000
2017-05-229700.009860.009700.009860.0039400386711000
2017-05-199780.009780.009680.009730.0028000272304000
2017-05-189660.009770.009570.009730.0046900455464000
2017-05-179660.009840.009650.009810.0045100440333000
2017-05-169770.009780.009600.009680.0039900385858000
2017-05-159600.009790.009590.009770.0044600434020000
2017-05-129570.009690.009530.009690.0041800403062000
2017-05-119530.009590.009510.009570.0030700293478000
2017-05-109360.009520.009360.009480.0039000369217000
2017-05-099300.009380.009290.009330.0053700501844000
2017-05-088980.009280.008980.009250.0075900695494000
2017-05-028830.008960.008820.008950.0075600673632000
2017-05-018750.008790.008670.008760.0069100602658000
2017-04-288850.008870.008780.008820.0042500374711000
2017-04-278730.008830.008710.008830.0082000721031000
2017-04-268810.008830.008650.008700.001953001713550000
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

   ※ 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