[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 
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
2016-04-188690.008940.008690.008850.0046600410207000
2016-04-158790.008970.008790.008930.0039000347205000
2016-04-148870.008920.008790.008900.0030900274235000
2016-04-138820.008880.008670.008780.0052000455448000
2016-04-128800.008920.008760.008860.0025400225035000
2016-04-118820.008880.008740.008860.0031000272921000
2016-04-088600.008990.008550.008920.0044300389376000
2016-04-078740.008860.008640.008720.0032300282611000
2016-04-068620.008810.008580.008660.0034200296328000
2016-04-059040.009120.008720.008750.0042800381106000
2016-04-049000.009250.008980.009190.0033200303352000
2016-04-019190.009240.009010.009020.0038300347803000
2016-03-319610.009620.009200.009200.0064400603411000
2016-03-309540.009730.009500.009610.0037500361634000
2016-03-299400.009620.009400.009570.0029400280667000
2016-03-289270.009400.009250.009400.0029100271849000
2016-03-259200.009260.009170.009210.0012900118832000
2016-03-249200.009290.009150.009160.0017800164021000
2016-03-239150.009220.009080.009140.0012200111621000
2016-03-229040.009150.009030.009150.0018400167392000
2016-03-189260.009280.008980.008980.0027700250978000
2016-03-179170.009300.009110.009210.0018300168270000
2016-03-169020.009300.009020.009170.0024900228518000
2016-03-158850.009120.008850.009070.0036900333113000
2016-03-148770.008940.008750.008850.0022500198869000
2016-03-118520.008780.008510.008700.0032900283982000
2016-03-108680.008770.008610.008670.0024300210609000
2016-03-098660.008800.008480.008670.0055200478194000
2016-03-088520.008610.008390.008490.0025600217431000
2016-03-078720.008720.008540.008540.0013900119410000
2016-03-048620.008740.008490.008720.0019500168282000
2016-03-038600.008620.008480.008570.0013900118965000
2016-03-028600.008750.008580.008620.0021600186828000
2016-03-018410.008590.008380.008470.0012800108252000
2016-02-298610.008670.008410.008410.0022900195500000
2016-02-268570.008630.008470.008500.0013800117765000
2016-02-258320.008550.008320.008460.0022400189923000
2016-02-248270.008530.008150.008320.0027300228571000
2016-02-238640.008740.008270.008310.0028700241735000
2016-02-228300.008630.008300.008570.0024700211191000
2016-02-198200.008360.008150.008250.0021000173752000
2016-02-188320.008330.008200.008250.0021700179400000
2016-02-178250.008420.008000.008100.0040600330362000
2016-02-168330.008600.008120.008300.0052400439415000
2016-02-158100.008430.007940.008330.0054200444036000
2016-02-127510.008060.007510.007770.0068500532736000
2016-02-108620.008730.008180.008260.0051000427465000
2016-02-098990.008990.008630.008680.0032500284148000
2016-02-088870.009240.008850.009180.0023600213700000
2016-02-059160.009200.008960.009020.0023900216671000
2016-02-049440.009470.009320.009380.0038300359768000
2016-02-039280.009470.009280.009460.0041000384449000
2016-02-029260.009490.009220.009430.0035200330462000
2016-02-019390.009470.009290.009410.0048300453596000
2016-01-298720.009000.008580.009000.0048300424449000
2016-01-288470.008780.008450.008550.0083000712825000
2016-01-278300.008540.008280.008530.0038400324247000
2016-01-268100.008320.008100.008110.0019300157993000
2016-01-258190.008350.008120.008330.0021100174223000
2016-01-228070.008210.007820.008170.0038400308269000
2016-01-218050.008280.007770.007770.0049400396196000
2016-01-208570.008600.008150.008180.0023600197325000
2016-01-198650.008740.008560.008670.0016800145590000
2016-01-188620.008730.008480.008650.0032100277241000
2016-01-158970.009010.008750.008800.0034400305400000
2016-01-148700.008850.008680.008850.0026800235109000
2016-01-138720.008970.008720.008960.0023800211738000
2016-01-128910.009000.008500.008580.0051900453373000
2016-01-089020.009060.008900.008900.0024200217098000
2016-01-079120.009210.008990.009120.0024900227161000
2016-01-069060.009130.009000.009090.0017200156032000
2016-01-059140.009170.008900.009060.0026800242088000
2016-01-049340.009340.009120.009140.0021800200109000
2015-12-309270.009380.009170.009350.0010800100533000
2015-12-299190.009300.009070.009250.0013600125127000
2015-12-289130.009150.009030.009150.001090099164000
2015-12-259150.009280.009060.009130.0011500105197000
2015-12-249500.009500.009150.009150.0013800127886000
2015-12-229350.009450.009270.009400.0020500192126000
2015-12-219120.009220.008980.009200.0028500259895000
2015-12-189380.009580.009230.009230.0049300462782000
2015-12-179280.009400.009250.009350.0027200254123000
2015-12-169100.009160.009010.009150.0024900226839000
2015-12-159220.009330.009050.009100.0028100258304000
2015-12-148930.009240.008760.009220.0049600448735000
2015-12-118970.009110.008970.009050.0057900522639000
2015-12-109700.009700.009000.009020.001579001446150000
2015-12-099820.009940.009670.009740.0050300491243000
2015-12-089980.0010190.009770.009920.0089500891849000
2015-12-079770.009780.009670.009690.0014500140882000
2015-12-049670.009680.009590.009620.0016900162761000
2015-12-039760.009830.009660.009680.0015900154733000
2015-12-029710.009800.009650.009760.0025900252056000
2015-12-019720.009730.009660.009720.0017900173649000
2015-11-309720.009780.009660.009670.0020100194870000
2015-11-279930.009930.009760.009790.0022300218531000
2015-11-269720.009910.009720.009860.0025100247284000

   ※ 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