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 |
|---|---|---|---|---|---|
| 2004/12/30 | 4,150 | 4,150 | 4,110 | 4,120 | 13,100 |
| 2004/12/29 | 4,100 | 4,140 | 4,060 | 4,090 | 23,800 |
| 2004/12/28 | 4,050 | 4,130 | 4,050 | 4,060 | 47,400 |
| 2004/12/27 | 4,080 | 4,110 | 4,050 | 4,110 | 17,300 |
| 2004/12/24 | 4,160 | 4,170 | 4,090 | 4,140 | 24,900 |
| 2004/12/22 | 4,220 | 4,240 | 4,090 | 4,180 | 43,500 |
| 2004/12/21 | 4,190 | 4,300 | 4,180 | 4,260 | 30,300 |
| 2004/12/20 | 4,230 | 4,240 | 4,200 | 4,210 | 8,900 |
| 2004/12/17 | 4,180 | 4,240 | 4,180 | 4,230 | 26,900 |
| 2004/12/16 | 4,140 | 4,160 | 4,100 | 4,140 | 30,900 |
| 2004/12/15 | 4,090 | 4,140 | 4,090 | 4,100 | 15,600 |
| 2004/12/14 | 4,050 | 4,100 | 4,050 | 4,070 | 13,800 |
| 2004/12/13 | 4,030 | 4,200 | 4,020 | 4,050 | 10,900 |
| 2004/12/10 | 4,050 | 4,090 | 4,030 | 4,050 | 42,500 |
| 2004/12/09 | 4,140 | 4,140 | 4,040 | 4,070 | 24,500 |
| 2004/12/08 | 4,130 | 4,170 | 4,120 | 4,150 | 9,800 |
| 2004/12/07 | 4,200 | 4,220 | 4,140 | 4,160 | 9,500 |
| 2004/12/06 | 4,270 | 4,270 | 4,180 | 4,190 | 7,900 |
| 2004/12/03 | 4,290 | 4,290 | 4,240 | 4,270 | 5,100 |
| 2004/12/02 | 4,240 | 4,300 | 4,210 | 4,220 | 19,300 |
| 2004/12/01 | 4,250 | 4,260 | 4,100 | 4,200 | 55,200 |
| 2004/11/30 | 4,400 | 4,400 | 4,340 | 4,350 | 11,300 |
| 2004/11/29 | 4,430 | 4,480 | 4,400 | 4,430 | 15,800 |
| 2004/11/26 | 4,350 | 4,420 | 4,350 | 4,400 | 14,300 |
| 2004/11/25 | 4,240 | 4,350 | 4,240 | 4,300 | 10,500 |
| 2004/11/24 | 4,150 | 4,260 | 4,150 | 4,240 | 22,500 |
| 2004/11/22 | 4,280 | 4,300 | 4,190 | 4,200 | 15,000 |
| 2004/11/19 | 4,450 | 4,450 | 4,310 | 4,320 | 11,600 |
| 2004/11/18 | 4,360 | 4,600 | 4,360 | 4,360 | 19,400 |
| 2004/11/17 | 4,330 | 4,390 | 4,280 | 4,360 | 25,100 |
| 2004/11/16 | 4,460 | 4,470 | 4,320 | 4,360 | 78,200 |
| 2004/11/15 | 4,550 | 4,550 | 4,450 | 4,490 | 29,500 |
| 2004/11/12 | 4,550 | 4,580 | 4,510 | 4,530 | 18,800 |
| 2004/11/11 | 4,640 | 4,690 | 4,530 | 4,550 | 39,200 |
| 2004/11/10 | 4,650 | 4,670 | 4,620 | 4,630 | 14,100 |
| 2004/11/09 | 4,570 | 4,730 | 4,550 | 4,660 | 32,100 |
| 2004/11/08 | 4,580 | 4,580 | 4,510 | 4,520 | 30,300 |
| 2004/11/05 | 4,590 | 4,670 | 4,510 | 4,580 | 25,600 |
| 2004/11/04 | 4,680 | 4,720 | 4,580 | 4,590 | 30,700 |
| 2004/11/02 | 4,780 | 4,790 | 4,700 | 4,730 | 31,100 |
| 2004/11/01 | 4,620 | 4,760 | 4,620 | 4,750 | 17,400 |
| 2004/10/29 | 4,810 | 4,810 | 4,710 | 4,740 | 21,500 |
| 2004/10/28 | 4,690 | 4,860 | 4,690 | 4,850 | 33,100 |
| 2004/10/27 | 4,480 | 4,700 | 4,420 | 4,690 | 24,200 |
| 2004/10/26 | 4,620 | 4,620 | 4,460 | 4,480 | 9,200 |
| 2004/10/25 | 4,330 | 4,730 | 4,330 | 4,610 | 55,400 |
| 2004/10/22 | 4,540 | 4,630 | 4,500 | 4,580 | 20,400 |
| 2004/10/21 | 4,630 | 4,630 | 4,500 | 4,530 | 24,500 |
| 2004/10/20 | 4,800 | 4,800 | 4,560 | 4,640 | 37,700 |
| 2004/10/19 | 4,930 | 4,980 | 4,860 | 4,860 | 55,200 |
| 2004/10/18 | 4,970 | 5,080 | 4,850 | 4,970 | 91,800 |
| 2004/10/15 | 4,740 | 4,840 | 4,730 | 4,820 | 49,100 |
| 2004/10/14 | 4,680 | 4,770 | 4,650 | 4,740 | 48,700 |
| 2004/10/13 | 4,690 | 4,740 | 4,650 | 4,700 | 52,300 |
| 2004/10/12 | 4,580 | 4,690 | 4,570 | 4,690 | 61,800 |
| 2004/10/08 | 4,510 | 4,570 | 4,510 | 4,560 | 58,900 |
| 2004/10/07 | 4,490 | 4,540 | 4,450 | 4,540 | 50,100 |
| 2004/10/06 | 4,470 | 4,490 | 4,440 | 4,480 | 35,100 |
| 2004/10/05 | 4,500 | 4,530 | 4,420 | 4,470 | 53,500 |
| 2004/10/04 | 4,400 | 4,470 | 4,400 | 4,440 | 37,400 |
| 2004/10/01 | 4,430 | 4,440 | 4,300 | 4,400 | 27,100 |
| 2004/09/30 | 4,450 | 4,450 | 4,400 | 4,430 | 39,400 |
| 2004/09/29 | 4,380 | 4,420 | 4,380 | 4,410 | 55,800 |
| 2004/09/28 | 4,300 | 4,370 | 4,270 | 4,370 | 22,700 |
| 2004/09/27 | 4,340 | 4,360 | 4,280 | 4,360 | 45,200 |
| 2004/09/24 | 4,250 | 4,360 | 4,200 | 4,340 | 54,400 |
| 2004/09/22 | 4,340 | 4,370 | 4,250 | 4,350 | 51,600 |
| 2004/09/21 | 4,350 | 4,420 | 4,350 | 4,370 | 47,500 |
| 2004/09/17 | 4,350 | 4,390 | 4,290 | 4,320 | 54,300 |
| 2004/09/16 | 4,380 | 4,420 | 4,330 | 4,350 | 66,700 |
| 2004/09/15 | 4,440 | 4,440 | 4,320 | 4,340 | 56,700 |
| 2004/09/14 | 4,520 | 4,560 | 4,400 | 4,450 | 92,700 |
| 2004/09/13 | 4,370 | 4,610 | 4,280 | 4,600 | 119,600 |
| 2004/09/10 | 4,300 | 4,320 | 4,200 | 4,290 | 155,000 |
| 2004/09/09 | 4,150 | 4,280 | 4,150 | 4,220 | 167,200 |
| 2004/09/08 | 4,070 | 4,220 | 4,060 | 4,180 | 198,900 |
| 2004/09/07 | 4,010 | 4,050 | 4,000 | 4,030 | 52,700 |
| 2004/09/06 | 4,010 | 4,030 | 4,000 | 4,010 | 38,900 |
| 2004/09/03 | 4,000 | 4,010 | 3,980 | 3,990 | 46,900 |
| 2004/09/02 | 3,950 | 4,010 | 3,860 | 3,990 | 49,800 |
| 2004/09/01 | 3,820 | 4,000 | 3,800 | 3,980 | 63,500 |
| 2004/08/31 | 3,720 | 3,790 | 3,720 | 3,770 | 18,700 |
| 2004/08/30 | 3,800 | 3,810 | 3,750 | 3,760 | 14,900 |
| 2004/08/27 | 3,720 | 3,790 | 3,690 | 3,790 | 25,200 |
| 2004/08/26 | 3,620 | 3,720 | 3,620 | 3,720 | 22,500 |
| 2004/08/25 | 3,660 | 3,680 | 3,630 | 3,660 | 17,900 |
| 2004/08/24 | 3,660 | 3,700 | 3,660 | 3,660 | 20,200 |
| 2004/08/23 | 3,740 | 3,740 | 3,650 | 3,700 | 23,300 |
| 2004/08/20 | 3,700 | 3,760 | 3,680 | 3,700 | 30,000 |
| 2004/08/19 | 3,590 | 3,600 | 3,500 | 3,600 | 12,400 |
| 2004/08/18 | 3,770 | 3,770 | 3,530 | 3,560 | 7,400 |
| 2004/08/17 | 3,710 | 3,710 | 3,620 | 3,670 | 4,400 |
| 2004/08/16 | 3,700 | 3,730 | 3,650 | 3,660 | 9,000 |
| 2004/08/13 | 3,800 | 3,800 | 3,710 | 3,740 | 5,700 |
| 2004/08/12 | 3,830 | 3,830 | 3,780 | 3,790 | 3,600 |
| 2004/08/11 | 3,800 | 3,800 | 3,730 | 3,750 | 6,200 |
| 2004/08/10 | 3,670 | 3,750 | 3,640 | 3,710 | 5,900 |
| 2004/08/09 | 3,790 | 3,790 | 3,650 | 3,700 | 7,200 |
| 2004/08/06 | 3,720 | 3,820 | 3,720 | 3,800 | 7,400 |
| 2004/08/05 | 3,840 | 3,840 | 3,810 | 3,820 | 9,200 |
| 2004/08/04 | 3,930 | 3,930 | 3,800 | 3,840 | 12,400 |
| 2004/08/03 | 3,920 | 3,980 | 3,910 | 3,950 | 17,900 |
| 2004/08/02 | 3,870 | 3,890 | 3,850 | 3,890 | 11,300 |
| 2004/07/30 | 3,800 | 3,850 | 3,730 | 3,850 | 10,300 |
| 2004/07/29 | 3,860 | 3,860 | 3,800 | 3,830 | 15,500 |
| 2004/07/28 | 3,800 | 3,900 | 3,800 | 3,810 | 8,300 |
| 2004/07/27 | 3,810 | 3,830 | 3,770 | 3,770 | 15,500 |
| 2004/07/26 | 3,860 | 3,890 | 3,810 | 3,820 | 5,900 |
| 2004/07/23 | 3,910 | 3,930 | 3,810 | 3,860 | 8,600 |
| 2004/07/22 | 3,980 | 3,980 | 3,820 | 3,900 | 14,300 |
| 2004/07/21 | 3,830 | 3,900 | 3,810 | 3,900 | 11,100 |
| 2004/07/20 | 3,830 | 3,880 | 3,800 | 3,820 | 4,600 |
| 2004/07/16 | 3,800 | 3,900 | 3,800 | 3,870 | 14,200 |
| 2004/07/15 | 4,020 | 4,020 | 3,800 | 3,810 | 10,500 |
| 2004/07/14 | 4,000 | 4,020 | 3,920 | 3,920 | 25,600 |
| 2004/07/13 | 3,910 | 4,000 | 3,910 | 3,940 | 13,500 |
| 2004/07/12 | 3,960 | 3,960 | 3,900 | 3,900 | 19,700 |
| 2004/07/09 | 3,770 | 3,840 | 3,760 | 3,810 | 11,100 |
| 2004/07/08 | 3,830 | 3,900 | 3,760 | 3,770 | 24,300 |
| 2004/07/07 | 3,860 | 3,860 | 3,710 | 3,780 | 21,700 |
| 2004/07/06 | 3,960 | 4,010 | 3,900 | 3,900 | 14,000 |
| 2004/07/05 | 4,040 | 4,040 | 3,920 | 3,950 | 17,800 |
| 2004/07/02 | 3,840 | 4,070 | 3,820 | 4,040 | 34,500 |
| 2004/07/01 | 4,080 | 4,100 | 3,900 | 3,990 | 37,200 |
| 2004/06/30 | 4,190 | 4,200 | 4,060 | 4,080 | 65,600 |
| 2004/06/29 | 4,040 | 4,150 | 4,000 | 4,150 | 78,700 |
| 2004/06/28 | 3,820 | 3,860 | 3,760 | 3,850 | 64,100 |
| 2004/06/25 | 3,850 | 3,850 | 3,600 | 3,650 | 93,700 |
| 2004/06/25 | 1 -> 2.00 分割 | ||||
| 2004/06/24 | 7,900 | 7,950 | 7,710 | 7,710 | 44,000 |
| 2004/06/23 | 7,960 | 7,960 | 7,850 | 7,880 | 21,700 |
| 2004/06/22 | 8,000 | 8,020 | 7,850 | 7,980 | 20,600 |
| 2004/06/21 | 8,080 | 8,090 | 8,000 | 8,020 | 31,300 |
| 2004/06/18 | 7,950 | 8,100 | 7,920 | 7,980 | 44,100 |
| 2004/06/17 | 7,900 | 7,920 | 7,810 | 7,920 | 14,500 |
| 2004/06/16 | 7,910 | 7,910 | 7,810 | 7,820 | 12,900 |
| 2004/06/15 | 7,940 | 7,950 | 7,860 | 7,870 | 14,400 |
| 2004/06/14 | 7,640 | 7,970 | 7,640 | 7,960 | 29,000 |
| 2004/06/11 | 7,700 | 7,700 | 7,570 | 7,630 | 32,400 |
| 2004/06/10 | 7,750 | 7,750 | 7,680 | 7,700 | 15,100 |
| 2004/06/09 | 7,730 | 7,790 | 7,690 | 7,740 | 11,900 |
| 2004/06/08 | 7,750 | 7,750 | 7,670 | 7,720 | 21,300 |
| 2004/06/07 | 7,680 | 7,770 | 7,680 | 7,720 | 12,200 |
| 2004/06/04 | 7,670 | 7,800 | 7,650 | 7,690 | 29,000 |
| 2004/06/03 | 7,670 | 7,770 | 7,610 | 7,670 | 51,600 |
| 2004/06/02 | 7,790 | 7,850 | 7,660 | 7,660 | 41,300 |
| 2004/06/01 | 7,890 | 7,890 | 7,840 | 7,850 | 14,000 |
| 2004/05/31 | 7,900 | 8,010 | 7,840 | 7,900 | 17,400 |
| 2004/05/28 | 7,960 | 7,990 | 7,800 | 7,910 | 22,000 |
| 2004/05/27 | 8,020 | 8,020 | 7,940 | 8,010 | 49,800 |
| 2004/05/26 | 8,020 | 8,070 | 7,990 | 8,030 | 46,000 |
| 2004/05/25 | 8,200 | 8,300 | 7,980 | 8,070 | 68,200 |
| 2004/05/24 | 8,330 | 8,390 | 8,150 | 8,300 | 19,400 |
| 2004/05/21 | 8,090 | 8,140 | 7,920 | 8,130 | 22,100 |
| 2004/05/20 | 7,580 | 8,200 | 7,290 | 7,690 | 32,800 |
| 2004/05/19 | 6,800 | 7,280 | 6,730 | 7,280 | 52,300 |
| 2004/05/18 | 6,490 | 6,800 | 6,190 | 6,630 | 102,400 |
| 2004/05/17 | 7,290 | 7,400 | 7,190 | 7,190 | 20,900 |
| 2004/05/14 | 8,430 | 8,550 | 8,000 | 8,190 | 15,900 |
| 2004/05/13 | 8,910 | 8,990 | 8,470 | 8,650 | 8,500 |
| 2004/05/12 | 8,340 | 8,810 | 8,300 | 8,810 | 20,200 |
| 2004/05/11 | 8,030 | 8,730 | 7,940 | 7,940 | 50,900 |
| 2004/05/10 | 9,430 | 9,430 | 8,930 | 8,930 | 17,100 |
| 2004/05/07 | 10,010 | 10,010 | 9,900 | 9,930 | 8,600 |
| 2004/05/06 | 10,000 | 10,040 | 9,950 | 9,950 | 12,900 |
| 2004/04/30 | 10,010 | 10,030 | 9,900 | 9,990 | 17,100 |
| 2004/04/28 | 10,080 | 10,090 | 10,000 | 10,000 | 10,200 |
| 2004/04/27 | 9,960 | 10,090 | 9,960 | 10,080 | 10,200 |
| 2004/04/26 | 10,020 | 10,130 | 9,950 | 9,950 | 18,400 |
| 2004/04/23 | 10,190 | 10,220 | 10,010 | 10,060 | 16,600 |
| 2004/04/22 | 10,110 | 10,400 | 10,080 | 10,090 | 15,300 |
| 2004/04/21 | 10,180 | 10,180 | 10,000 | 10,060 | 9,600 |
| 2004/04/20 | 10,050 | 10,190 | 9,900 | 10,190 | 25,500 |
| 2004/04/19 | 10,400 | 10,600 | 9,900 | 9,950 | 27,200 |
| 2004/04/16 | 10,980 | 11,040 | 10,300 | 10,380 | 21,700 |
| 2004/04/15 | 10,730 | 11,400 | 9,910 | 10,890 | 67,300 |
| 2004/04/14 | 9,960 | 10,770 | 9,900 | 10,630 | 59,200 |
| 2004/04/13 | 9,900 | 9,980 | 9,810 | 9,920 | 19,200 |
| 2004/04/12 | 9,360 | 9,760 | 9,360 | 9,720 | 21,300 |
| 2004/04/09 | 9,510 | 9,550 | 9,270 | 9,380 | 23,900 |
| 2004/04/08 | 9,480 | 9,560 | 9,220 | 9,450 | 50,200 |
| 2004/04/07 | 9,920 | 9,940 | 9,600 | 9,710 | 29,500 |
| 2004/04/06 | 10,490 | 10,490 | 9,920 | 10,010 | 48,500 |
| 2004/04/05 | 10,500 | 10,500 | 9,800 | 10,250 | 52,200 |
| 2004/04/02 | 10,740 | 10,740 | 9,500 | 9,800 | 71,000 |
| 2004/04/01 | 9,150 | 9,850 | 9,140 | 9,840 | 66,400 |
| 2004/03/31 | 8,030 | 8,930 | 8,030 | 8,850 | 70,800 |
| 2004/03/30 | 7,900 | 7,990 | 7,700 | 7,930 | 33,100 |
| 2004/03/29 | 7,510 | 7,800 | 7,380 | 7,800 | 26,100 |
| 2004/03/26 | 7,360 | 7,390 | 7,300 | 7,340 | 9,100 |
| 2004/03/25 | 7,500 | 7,500 | 7,300 | 7,360 | 21,200 |
| 2004/03/24 | 7,420 | 7,500 | 7,320 | 7,320 | 26,800 |
| 2004/03/23 | 7,600 | 7,600 | 7,480 | 7,580 | 9,100 |
| 2004/03/22 | 7,490 | 7,600 | 7,480 | 7,510 | 7,000 |
| 2004/03/19 | 7,520 | 7,580 | 7,420 | 7,480 | 5,200 |
| 2004/03/18 | 7,780 | 7,780 | 7,510 | 7,600 | 9,500 |
| 2004/03/17 | 7,800 | 7,800 | 7,640 | 7,740 | 16,900 |
| 2004/03/16 | 7,600 | 7,800 | 7,600 | 7,730 | 20,300 |
| 2004/03/15 | 7,490 | 7,800 | 7,400 | 7,580 | 11,200 |
| 2004/03/12 | 7,150 | 7,270 | 6,960 | 7,190 | 32,800 |
| 2004/03/11 | 7,500 | 7,590 | 7,370 | 7,390 | 21,400 |
| 2004/03/10 | 7,740 | 7,900 | 7,550 | 7,600 | 25,100 |
| 2004/03/09 | 8,040 | 8,040 | 7,500 | 7,940 | 43,100 |
| 2004/03/08 | 7,360 | 8,360 | 7,250 | 8,210 | 39,400 |
| 2004/03/05 | 6,500 | 7,400 | 6,500 | 7,380 | 32,000 |
| 2004/03/04 | 6,270 | 6,400 | 6,250 | 6,400 | 20,500 |
| 2004/03/03 | 6,100 | 6,300 | 6,100 | 6,290 | 14,700 |
| 2004/03/02 | 6,300 | 6,300 | 6,060 | 6,300 | 12,400 |
| 2004/03/01 | 5,990 | 6,350 | 5,900 | 6,300 | 33,900 |
| 2004/02/27 | 5,630 | 5,700 | 5,530 | 5,700 | 7,000 |
| 2004/02/26 | 5,500 | 5,700 | 5,500 | 5,640 | 8,800 |
| 2004/02/25 | 5,700 | 5,800 | 5,700 | 5,780 | 8,400 |
| 2004/02/24 | 5,800 | 5,870 | 5,790 | 5,830 | 9,000 |
| 2004/02/23 | 5,750 | 5,900 | 5,750 | 5,800 | 10,500 |
| 2004/02/20 | 5,800 | 5,830 | 5,760 | 5,790 | 26,900 |
| 2004/02/19 | 5,500 | 5,820 | 5,490 | 5,790 | 28,000 |
| 2004/02/18 | 5,800 | 5,800 | 5,420 | 5,460 | 19,500 |
| 2004/02/17 | 5,900 | 5,900 | 5,500 | 5,800 | 33,800 |
| 2004/02/16 | 5,100 | 5,200 | 5,090 | 5,200 | 24,800 |
| 2004/02/13 | 5,100 | 5,100 | 5,050 | 5,050 | 6,900 |
| 2004/02/12 | 5,010 | 5,110 | 5,010 | 5,100 | 16,500 |
| 2004/02/10 | 4,940 | 5,000 | 4,930 | 5,000 | 13,800 |
| 2004/02/09 | 5,100 | 5,100 | 4,900 | 4,930 | 10,100 |
| 2004/02/06 | 4,980 | 5,090 | 4,950 | 5,090 | 9,600 |
| 2004/02/05 | 4,900 | 5,180 | 4,900 | 5,050 | 21,000 |
| 2004/02/04 | 4,980 | 5,170 | 4,940 | 5,100 | 23,800 |
| 2004/02/03 | 4,880 | 4,930 | 4,850 | 4,930 | 5,200 |
| 2004/02/02 | 4,830 | 4,900 | 4,810 | 4,860 | 2,800 |
| 2004/01/30 | 4,720 | 4,950 | 4,720 | 4,890 | 10,400 |
| 2004/01/29 | 4,800 | 4,820 | 4,720 | 4,720 | 13,700 |
| 2004/01/28 | 4,850 | 4,900 | 4,850 | 4,870 | 6,300 |
| 2004/01/27 | 4,900 | 5,000 | 4,800 | 4,840 | 10,400 |
| 2004/01/26 | 4,780 | 4,900 | 4,750 | 4,820 | 9,200 |
| 2004/01/23 | 4,700 | 4,800 | 4,690 | 4,780 | 7,700 |
| 2004/01/22 | 4,660 | 4,760 | 4,640 | 4,690 | 8,200 |
| 2004/01/21 | 4,800 | 4,800 | 4,590 | 4,760 | 6,800 |
| 2004/01/20 | 4,590 | 4,900 | 4,580 | 4,750 | 13,000 |
| 2004/01/19 | 4,400 | 4,470 | 4,350 | 4,440 | 6,700 |
| 2004/01/16 | 4,290 | 4,380 | 4,290 | 4,380 | 2,500 |
| 2004/01/15 | 4,380 | 4,390 | 4,330 | 4,330 | 6,500 |
| 2004/01/14 | 4,430 | 4,440 | 4,380 | 4,420 | 4,300 |
| 2004/01/13 | 4,490 | 4,500 | 4,390 | 4,450 | 2,500 |
| 2004/01/09 | 4,550 | 4,550 | 4,360 | 4,490 | 10,800 |
| 2004/01/08 | 4,450 | 4,640 | 4,400 | 4,550 | 19,100 |
| 2004/01/07 | 4,110 | 4,400 | 4,110 | 4,350 | 21,300 |
| 2004/01/06 | 4,100 | 4,150 | 4,100 | 4,110 | 9,500 |
| 2004/01/05 | 4,070 | 4,080 | 4,040 | 4,080 | 1,600 |