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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,320 | 1,350 | 1,320 | 1,345 | 1,000 |
| 2002/12/27 | 1,330 | 1,330 | 1,311 | 1,311 | 4,000 |
| 2002/12/26 | 1,330 | 1,330 | 1,320 | 1,320 | 5,200 |
| 2002/12/25 | 1,340 | 1,340 | 1,320 | 1,330 | 7,400 |
| 2002/12/24 | 1,320 | 1,345 | 1,320 | 1,340 | 15,500 |
| 2002/12/20 | 1,349 | 1,349 | 1,302 | 1,305 | 13,100 |
| 2002/12/19 | 1,360 | 1,360 | 1,330 | 1,350 | 9,300 |
| 2002/12/18 | 1,365 | 1,365 | 1,350 | 1,360 | 16,000 |
| 2002/12/17 | 1,370 | 1,370 | 1,350 | 1,365 | 9,400 |
| 2002/12/16 | 1,370 | 1,370 | 1,370 | 1,370 | 5,900 |
| 2002/12/13 | 1,375 | 1,375 | 1,356 | 1,370 | 3,600 |
| 2002/12/12 | 1,375 | 1,380 | 1,370 | 1,375 | 4,800 |
| 2002/12/11 | 1,370 | 1,375 | 1,370 | 1,375 | 5,400 |
| 2002/12/10 | 1,380 | 1,380 | 1,350 | 1,370 | 9,200 |
| 2002/12/09 | 1,380 | 1,380 | 1,370 | 1,375 | 4,600 |
| 2002/12/06 | 1,371 | 1,385 | 1,360 | 1,380 | 5,500 |
| 2002/12/05 | 1,370 | 1,380 | 1,370 | 1,370 | 3,700 |
| 2002/12/04 | 1,370 | 1,390 | 1,370 | 1,370 | 4,700 |
| 2002/12/03 | 1,370 | 1,390 | 1,370 | 1,370 | 3,700 |
| 2002/12/02 | 1,370 | 1,400 | 1,370 | 1,390 | 2,600 |
| 2002/11/29 | 1,391 | 1,400 | 1,350 | 1,350 | 3,300 |
| 2002/11/28 | 1,380 | 1,390 | 1,380 | 1,390 | 5,100 |
| 2002/11/27 | 1,375 | 1,375 | 1,360 | 1,360 | 1,100 |
| 2002/11/26 | 1,380 | 1,380 | 1,360 | 1,380 | 2,100 |
| 2002/11/25 | 1,320 | 1,380 | 1,320 | 1,380 | 8,000 |
| 2002/11/22 | 1,365 | 1,370 | 1,350 | 1,360 | 2,100 |
| 2002/11/21 | 1,350 | 1,365 | 1,320 | 1,365 | 2,500 |
| 2002/11/20 | 1,350 | 1,370 | 1,350 | 1,350 | 2,100 |
| 2002/11/19 | 1,369 | 1,369 | 1,350 | 1,350 | 2,200 |
| 2002/11/18 | 1,380 | 1,380 | 1,350 | 1,370 | 1,900 |
| 2002/11/15 | 1,350 | 1,350 | 1,340 | 1,340 | 3,600 |
| 2002/11/14 | 1,350 | 1,370 | 1,350 | 1,350 | 3,400 |
| 2002/11/13 | 1,379 | 1,379 | 1,340 | 1,340 | 900 |
| 2002/11/12 | 1,310 | 1,390 | 1,310 | 1,390 | 1,100 |
| 2002/11/11 | 1,390 | 1,397 | 1,300 | 1,300 | 1,200 |
| 2002/11/08 | 1,360 | 1,396 | 1,360 | 1,390 | 1,800 |
| 2002/11/07 | 1,360 | 1,370 | 1,360 | 1,370 | 3,500 |
| 2002/11/06 | 1,340 | 1,378 | 1,340 | 1,370 | 3,900 |
| 2002/11/05 | 1,347 | 1,347 | 1,339 | 1,339 | 300 |
| 2002/11/01 | 1,360 | 1,360 | 1,290 | 1,290 | 2,200 |
| 2002/10/31 | 1,397 | 1,397 | 1,337 | 1,371 | 2,500 |
| 2002/10/30 | 1,349 | 1,381 | 1,340 | 1,381 | 7,300 |
| 2002/10/29 | 1,283 | 1,340 | 1,283 | 1,340 | 2,900 |
| 2002/10/28 | 1,283 | 1,283 | 1,283 | 1,283 | 100 |
| 2002/10/25 | 1,290 | 1,290 | 1,281 | 1,281 | 2,900 |
| 2002/10/24 | 1,280 | 1,280 | 1,280 | 1,280 | 2,200 |
| 2002/10/22 | 1,320 | 1,320 | 1,290 | 1,290 | 300 |
| 2002/10/21 | 1,300 | 1,320 | 1,300 | 1,320 | 600 |
| 2002/10/18 | 1,320 | 1,340 | 1,320 | 1,340 | 400 |
| 2002/10/17 | 1,281 | 1,300 | 1,281 | 1,300 | 200 |
| 2002/10/16 | 1,300 | 1,300 | 1,300 | 1,300 | 500 |
| 2002/10/15 | 1,292 | 1,295 | 1,280 | 1,280 | 2,600 |
| 2002/10/11 | 1,281 | 1,285 | 1,281 | 1,285 | 2,000 |
| 2002/10/09 | 1,300 | 1,320 | 1,300 | 1,320 | 900 |
| 2002/10/08 | 1,310 | 1,310 | 1,300 | 1,301 | 1,800 |
| 2002/10/07 | 1,330 | 1,330 | 1,300 | 1,300 | 1,000 |
| 2002/10/04 | 1,330 | 1,330 | 1,330 | 1,330 | 200 |
| 2002/10/03 | 1,350 | 1,370 | 1,340 | 1,340 | 1,300 |
| 2002/10/02 | 1,400 | 1,400 | 1,320 | 1,320 | 1,400 |
| 2002/10/01 | 1,399 | 1,400 | 1,300 | 1,400 | 7,400 |
| 2002/09/30 | 1,380 | 1,400 | 1,380 | 1,400 | 2,700 |
| 2002/09/27 | 1,340 | 1,350 | 1,340 | 1,340 | 1,800 |
| 2002/09/26 | 1,321 | 1,340 | 1,321 | 1,340 | 200 |
| 2002/09/25 | 1,311 | 1,320 | 1,310 | 1,320 | 2,000 |
| 2002/09/24 | 1,350 | 1,350 | 1,310 | 1,310 | 1,200 |
| 2002/09/20 | 1,350 | 1,360 | 1,350 | 1,350 | 2,800 |
| 2002/09/19 | 1,349 | 1,355 | 1,349 | 1,350 | 3,200 |
| 2002/09/18 | 1,320 | 1,343 | 1,300 | 1,343 | 600 |
| 2002/09/17 | 1,300 | 1,320 | 1,300 | 1,320 | 900 |
| 2002/09/13 | 1,320 | 1,320 | 1,275 | 1,300 | 3,000 |
| 2002/09/12 | 1,340 | 1,345 | 1,320 | 1,320 | 900 |
| 2002/09/11 | 1,320 | 1,320 | 1,320 | 1,320 | 1,300 |
| 2002/09/10 | 1,280 | 1,300 | 1,280 | 1,300 | 3,600 |
| 2002/09/09 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2002/09/06 | 1,251 | 1,251 | 1,251 | 1,251 | 1,300 |
| 2002/09/05 | 1,251 | 1,300 | 1,251 | 1,300 | 6,700 |
| 2002/09/04 | 1,300 | 1,300 | 1,260 | 1,260 | 4,400 |
| 2002/09/03 | 1,349 | 1,349 | 1,340 | 1,349 | 1,500 |
| 2002/09/02 | 1,340 | 1,350 | 1,340 | 1,340 | 2,000 |
| 2002/08/30 | 1,350 | 1,350 | 1,350 | 1,350 | 400 |
| 2002/08/29 | 1,355 | 1,355 | 1,340 | 1,340 | 2,500 |
| 2002/08/28 | 1,359 | 1,360 | 1,340 | 1,360 | 3,400 |
| 2002/08/27 | 1,350 | 1,360 | 1,350 | 1,360 | 2,500 |
| 2002/08/26 | 1,339 | 1,370 | 1,310 | 1,360 | 4,200 |
| 2002/08/23 | 1,350 | 1,350 | 1,340 | 1,340 | 3,600 |
| 2002/08/22 | 1,350 | 1,350 | 1,348 | 1,350 | 3,400 |
| 2002/08/21 | 1,301 | 1,350 | 1,300 | 1,350 | 7,100 |
| 2002/08/20 | 1,300 | 1,300 | 1,290 | 1,300 | 10,200 |
| 2002/08/19 | 1,250 | 1,250 | 1,225 | 1,250 | 2,700 |
| 2002/08/16 | 1,250 | 1,250 | 1,250 | 1,250 | 700 |
| 2002/08/15 | 1,250 | 1,250 | 1,240 | 1,240 | 4,200 |
| 2002/08/14 | 1,260 | 1,260 | 1,250 | 1,250 | 400 |
| 2002/08/13 | 1,260 | 1,260 | 1,260 | 1,260 | 1,800 |
| 2002/08/12 | 1,251 | 1,251 | 1,251 | 1,251 | 300 |
| 2002/08/09 | 1,280 | 1,290 | 1,280 | 1,290 | 1,100 |
| 2002/08/08 | 1,260 | 1,280 | 1,260 | 1,280 | 1,000 |
| 2002/08/07 | 1,250 | 1,260 | 1,250 | 1,260 | 300 |
| 2002/08/06 | 1,261 | 1,261 | 1,256 | 1,256 | 1,900 |
| 2002/08/05 | 1,250 | 1,250 | 1,250 | 1,250 | 200 |
| 2002/08/02 | 1,250 | 1,250 | 1,250 | 1,250 | 400 |
| 2002/08/01 | 1,299 | 1,299 | 1,299 | 1,299 | 100 |
| 2002/07/31 | 1,270 | 1,270 | 1,270 | 1,270 | 100 |
| 2002/07/30 | 1,270 | 1,270 | 1,270 | 1,270 | 200 |
| 2002/07/29 | 1,300 | 1,300 | 1,300 | 1,300 | 3,500 |
| 2002/07/26 | 1,300 | 1,300 | 1,300 | 1,300 | 300 |
| 2002/07/25 | 1,286 | 1,300 | 1,280 | 1,280 | 1,400 |
| 2002/07/24 | 1,300 | 1,300 | 1,288 | 1,288 | 300 |
| 2002/07/23 | 1,350 | 1,350 | 1,295 | 1,300 | 5,700 |
| 2002/07/22 | 1,280 | 1,290 | 1,280 | 1,285 | 3,000 |
| 2002/07/19 | 1,280 | 1,300 | 1,280 | 1,280 | 2,200 |
| 2002/07/18 | 1,300 | 1,300 | 1,280 | 1,280 | 300 |
| 2002/07/17 | 1,272 | 1,272 | 1,271 | 1,271 | 700 |
| 2002/07/16 | 1,298 | 1,300 | 1,271 | 1,271 | 1,300 |
| 2002/07/15 | 1,261 | 1,300 | 1,261 | 1,298 | 1,800 |
| 2002/07/12 | 1,285 | 1,285 | 1,270 | 1,270 | 800 |
| 2002/07/11 | 1,300 | 1,300 | 1,270 | 1,280 | 4,900 |
| 2002/07/10 | 1,300 | 1,300 | 1,288 | 1,295 | 4,100 |
| 2002/07/09 | 1,310 | 1,320 | 1,300 | 1,320 | 3,500 |
| 2002/07/08 | 1,315 | 1,315 | 1,315 | 1,315 | 400 |
| 2002/07/05 | 1,330 | 1,363 | 1,330 | 1,363 | 900 |
| 2002/07/04 | 1,330 | 1,330 | 1,313 | 1,313 | 1,400 |
| 2002/07/03 | 1,339 | 1,339 | 1,311 | 1,311 | 300 |
| 2002/07/02 | 1,378 | 1,378 | 1,339 | 1,339 | 1,400 |
| 2002/07/01 | 1,334 | 1,360 | 1,334 | 1,360 | 1,600 |
| 2002/06/28 | 1,311 | 1,339 | 1,311 | 1,339 | 300 |
| 2002/06/27 | 1,270 | 1,349 | 1,270 | 1,340 | 3,400 |
| 2002/06/26 | 1,350 | 1,350 | 1,340 | 1,350 | 3,100 |
| 2002/06/25 | 1,380 | 1,385 | 1,370 | 1,380 | 7,000 |
| 2002/06/24 | 1,425 | 1,428 | 1,415 | 1,428 | 7,000 |
| 2002/06/21 | 1,420 | 1,420 | 1,380 | 1,405 | 11,900 |
| 2002/06/20 | 1,390 | 1,390 | 1,375 | 1,380 | 5,700 |
| 2002/06/19 | 1,402 | 1,404 | 1,385 | 1,385 | 6,400 |
| 2002/06/18 | 1,421 | 1,430 | 1,402 | 1,402 | 6,600 |
| 2002/06/17 | 1,422 | 1,440 | 1,420 | 1,420 | 6,300 |
| 2002/06/14 | 1,439 | 1,439 | 1,428 | 1,428 | 5,700 |
| 2002/06/13 | 1,450 | 1,450 | 1,435 | 1,435 | 3,300 |
| 2002/06/12 | 1,450 | 1,451 | 1,447 | 1,447 | 3,800 |
| 2002/06/11 | 1,456 | 1,460 | 1,450 | 1,450 | 2,700 |
| 2002/06/10 | 1,450 | 1,460 | 1,450 | 1,455 | 1,500 |
| 2002/06/07 | 1,455 | 1,455 | 1,430 | 1,449 | 1,500 |
| 2002/06/06 | 1,447 | 1,460 | 1,447 | 1,460 | 1,800 |
| 2002/06/05 | 1,449 | 1,449 | 1,430 | 1,447 | 4,100 |
| 2002/06/04 | 1,428 | 1,440 | 1,415 | 1,430 | 3,500 |
| 2002/06/03 | 1,420 | 1,440 | 1,401 | 1,415 | 2,300 |
| 2002/05/31 | 1,429 | 1,429 | 1,400 | 1,400 | 5,000 |
| 2002/05/30 | 1,402 | 1,440 | 1,400 | 1,400 | 5,900 |
| 2002/05/29 | 1,410 | 1,430 | 1,400 | 1,400 | 4,900 |
| 2002/05/28 | 1,361 | 1,450 | 1,361 | 1,450 | 8,100 |
| 2002/05/27 | 1,380 | 1,390 | 1,350 | 1,350 | 8,400 |
| 2002/05/24 | 1,370 | 1,380 | 1,362 | 1,380 | 4,500 |
| 2002/05/23 | 1,362 | 1,380 | 1,362 | 1,380 | 1,300 |
| 2002/05/22 | 1,350 | 1,370 | 1,350 | 1,370 | 6,300 |
| 2002/05/21 | 1,360 | 1,360 | 1,345 | 1,350 | 2,900 |
| 2002/05/20 | 1,350 | 1,360 | 1,350 | 1,355 | 1,000 |
| 2002/05/17 | 1,340 | 1,342 | 1,340 | 1,342 | 600 |
| 2002/05/16 | 1,338 | 1,345 | 1,337 | 1,340 | 3,600 |
| 2002/05/15 | 1,377 | 1,377 | 1,337 | 1,337 | 3,800 |
| 2002/05/14 | 1,336 | 1,340 | 1,336 | 1,340 | 2,800 |
| 2002/05/13 | 1,350 | 1,350 | 1,340 | 1,340 | 3,000 |
| 2002/05/10 | 1,375 | 1,380 | 1,331 | 1,341 | 4,500 |
| 2002/05/09 | 1,360 | 1,379 | 1,350 | 1,360 | 2,300 |
| 2002/05/08 | 1,330 | 1,360 | 1,330 | 1,360 | 1,700 |
| 2002/05/07 | 1,360 | 1,360 | 1,330 | 1,340 | 2,500 |
| 2002/05/02 | 1,375 | 1,375 | 1,350 | 1,360 | 1,000 |
| 2002/05/01 | 1,360 | 1,360 | 1,360 | 1,360 | 2,900 |
| 2002/04/30 | 1,361 | 1,361 | 1,360 | 1,360 | 2,400 |
| 2002/04/26 | 1,370 | 1,370 | 1,360 | 1,360 | 1,400 |
| 2002/04/25 | 1,380 | 1,380 | 1,376 | 1,376 | 2,900 |
| 2002/04/24 | 1,370 | 1,380 | 1,370 | 1,380 | 1,600 |
| 2002/04/23 | 1,341 | 1,376 | 1,341 | 1,376 | 400 |
| 2002/04/22 | 1,380 | 1,380 | 1,315 | 1,377 | 4,300 |
| 2002/04/19 | 1,380 | 1,380 | 1,380 | 1,380 | 600 |
| 2002/04/18 | 1,365 | 1,390 | 1,365 | 1,389 | 400 |
| 2002/04/17 | 1,380 | 1,380 | 1,375 | 1,375 | 500 |
| 2002/04/16 | 1,350 | 1,360 | 1,350 | 1,360 | 1,500 |
| 2002/04/15 | 1,389 | 1,389 | 1,380 | 1,380 | 1,800 |
| 2002/04/11 | 1,394 | 1,395 | 1,390 | 1,392 | 1,800 |
| 2002/04/10 | 1,376 | 1,380 | 1,376 | 1,380 | 3,000 |
| 2002/04/09 | 1,390 | 1,395 | 1,385 | 1,395 | 1,300 |
| 2002/04/08 | 1,390 | 1,395 | 1,360 | 1,395 | 2,200 |
| 2002/04/05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,200 |
| 2002/04/04 | 1,343 | 1,370 | 1,343 | 1,351 | 1,500 |
| 2002/04/03 | 1,401 | 1,419 | 1,336 | 1,350 | 5,700 |
| 2002/04/02 | 1,360 | 1,360 | 1,330 | 1,330 | 1,400 |
| 2002/04/01 | 1,378 | 1,378 | 1,320 | 1,330 | 1,800 |
| 2002/03/29 | 1,380 | 1,380 | 1,370 | 1,370 | 3,100 |
| 2002/03/28 | 1,360 | 1,400 | 1,360 | 1,370 | 1,700 |
| 2002/03/27 | 1,410 | 1,410 | 1,350 | 1,350 | 2,300 |
| 2002/03/26 | 1,310 | 1,320 | 1,260 | 1,290 | 4,100 |
| 2002/03/25 | 1,340 | 1,340 | 1,300 | 1,320 | 10,100 |
| 2002/03/22 | 1,410 | 1,410 | 1,301 | 1,340 | 11,900 |
| 2002/03/20 | 1,470 | 1,490 | 1,410 | 1,410 | 8,000 |