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 |
|---|---|---|---|---|---|
| 2007/12/28 | 4,520 | 4,630 | 4,490 | 4,550 | 59,930 |
| 2007/12/27 | 4,520 | 4,630 | 4,420 | 4,590 | 102,690 |
| 2007/12/26 | 4,440 | 4,510 | 4,350 | 4,500 | 91,150 |
| 2007/12/25 | 4,260 | 4,500 | 4,210 | 4,490 | 193,790 |
| 2007/12/21 | 4,060 | 4,160 | 4,000 | 4,110 | 95,040 |
| 2007/12/20 | 3,940 | 4,120 | 3,910 | 4,090 | 214,960 |
| 2007/12/19 | 3,770 | 3,990 | 3,750 | 3,990 | 323,260 |
| 2007/12/18 | 3,630 | 3,770 | 3,540 | 3,720 | 141,970 |
| 2007/12/17 | 3,680 | 3,720 | 3,570 | 3,620 | 224,850 |
| 2007/12/14 | 3,710 | 3,790 | 3,530 | 3,580 | 125,400 |
| 2007/12/13 | 3,810 | 3,840 | 3,680 | 3,690 | 143,170 |
| 2007/12/12 | 3,770 | 3,910 | 3,710 | 3,900 | 153,360 |
| 2007/12/11 | 3,380 | 3,930 | 3,370 | 3,860 | 580,480 |
| 2007/12/10 | 3,830 | 3,830 | 3,830 | 3,830 | 27,860 |
| 2007/12/07 | 4,300 | 4,350 | 4,240 | 4,330 | 65,640 |
| 2007/12/06 | 4,200 | 4,280 | 4,090 | 4,190 | 60,240 |
| 2007/12/05 | 4,170 | 4,210 | 4,070 | 4,170 | 58,790 |
| 2007/12/04 | 4,410 | 4,420 | 4,210 | 4,220 | 55,420 |
| 2007/12/03 | 4,400 | 4,410 | 4,310 | 4,360 | 46,720 |
| 2007/11/30 | 4,200 | 4,340 | 4,160 | 4,310 | 66,360 |
| 2007/11/29 | 4,190 | 4,220 | 4,110 | 4,210 | 93,590 |
| 2007/11/28 | 4,000 | 4,130 | 3,980 | 4,050 | 106,940 |
| 2007/11/27 | 3,750 | 3,980 | 3,650 | 3,960 | 210,570 |
| 2007/11/26 | 4,020 | 4,050 | 3,760 | 3,800 | 275,640 |
| 2007/11/22 | 4,030 | 4,090 | 4,000 | 4,030 | 92,810 |
| 2007/11/21 | 4,150 | 4,220 | 4,110 | 4,130 | 60,110 |
| 2007/11/20 | 4,010 | 4,160 | 4,010 | 4,160 | 67,830 |
| 2007/11/19 | 4,280 | 4,330 | 4,100 | 4,140 | 94,030 |
| 2007/11/16 | 4,310 | 4,400 | 4,280 | 4,320 | 79,340 |
| 2007/11/15 | 4,660 | 4,680 | 4,470 | 4,490 | 87,340 |
| 2007/11/14 | 4,480 | 4,570 | 4,450 | 4,540 | 84,140 |
| 2007/11/13 | 4,280 | 4,390 | 4,270 | 4,310 | 68,960 |
| 2007/11/12 | 4,300 | 4,300 | 4,100 | 4,250 | 118,590 |
| 2007/11/09 | 4,340 | 4,540 | 4,320 | 4,340 | 148,130 |
| 2007/11/08 | 4,600 | 4,630 | 4,230 | 4,290 | 239,500 |
| 2007/11/07 | 4,940 | 5,000 | 4,690 | 4,700 | 177,350 |
| 2007/11/06 | 4,880 | 5,110 | 4,880 | 5,010 | 131,650 |
| 2007/11/05 | 5,200 | 5,250 | 4,820 | 4,830 | 185,450 |
| 2007/11/02 | 5,200 | 5,270 | 5,180 | 5,210 | 82,160 |
| 2007/11/01 | 5,400 | 5,460 | 5,230 | 5,290 | 110,060 |
| 2007/10/31 | 5,370 | 5,440 | 5,290 | 5,390 | 118,260 |
| 2007/10/30 | 5,270 | 5,580 | 5,270 | 5,520 | 70,510 |
| 2007/10/29 | 5,230 | 5,370 | 5,230 | 5,310 | 42,720 |
| 2007/10/26 | 5,250 | 5,280 | 5,210 | 5,220 | 43,050 |
| 2007/10/25 | 5,350 | 5,350 | 5,230 | 5,280 | 55,150 |
| 2007/10/24 | 5,440 | 5,460 | 5,320 | 5,350 | 39,260 |
| 2007/10/23 | 5,300 | 5,440 | 5,300 | 5,350 | 37,190 |
| 2007/10/22 | 5,080 | 5,350 | 5,080 | 5,300 | 50,800 |
| 2007/10/19 | 5,460 | 5,590 | 5,400 | 5,480 | 98,280 |
| 2007/10/18 | 5,150 | 5,430 | 5,150 | 5,360 | 125,910 |
| 2007/10/17 | 5,240 | 5,330 | 5,060 | 5,150 | 142,070 |
| 2007/10/16 | 5,470 | 5,530 | 5,250 | 5,270 | 158,400 |
| 2007/10/15 | 5,690 | 5,730 | 5,470 | 5,610 | 102,190 |
| 2007/10/12 | 5,720 | 5,800 | 5,600 | 5,630 | 136,750 |
| 2007/10/11 | 5,890 | 5,940 | 5,810 | 5,870 | 84,070 |
| 2007/10/10 | 5,900 | 5,920 | 5,820 | 5,840 | 46,900 |
| 2007/10/09 | 5,950 | 6,040 | 5,870 | 5,900 | 73,670 |
| 2007/10/05 | 5,900 | 5,920 | 5,780 | 5,850 | 49,320 |
| 2007/10/04 | 5,870 | 5,970 | 5,820 | 5,910 | 80,930 |
| 2007/10/03 | 5,690 | 5,870 | 5,670 | 5,830 | 74,500 |
| 2007/10/02 | 5,690 | 5,780 | 5,580 | 5,640 | 79,340 |
| 2007/10/01 | 5,620 | 5,690 | 5,570 | 5,680 | 96,710 |
| 2007/09/28 | 5,620 | 5,650 | 5,530 | 5,650 | 102,800 |
| 2007/09/27 | 5,350 | 5,560 | 5,320 | 5,520 | 92,060 |
| 2007/09/26 | 5,020 | 5,250 | 5,010 | 5,200 | 79,760 |
| 2007/09/25 | 5,050 | 5,090 | 4,820 | 4,960 | 78,340 |
| 2007/09/21 | 5,070 | 5,090 | 5,020 | 5,050 | 47,180 |
| 2007/09/20 | 5,310 | 5,320 | 5,000 | 5,030 | 134,870 |
| 2007/09/19 | 5,200 | 5,310 | 5,150 | 5,300 | 73,650 |
| 2007/09/18 | 5,060 | 5,150 | 5,020 | 5,040 | 114,770 |
| 2007/09/14 | 5,120 | 5,200 | 5,020 | 5,050 | 96,000 |
| 2007/09/13 | 5,140 | 5,250 | 5,060 | 5,140 | 164,220 |
| 2007/09/12 | 5,500 | 5,560 | 4,900 | 4,990 | 313,540 |
| 2007/09/11 | 5,900 | 5,940 | 5,800 | 5,900 | 50,820 |
| 2007/09/10 | 5,950 | 5,990 | 5,850 | 5,900 | 79,200 |
| 2007/09/07 | 6,030 | 6,110 | 6,000 | 6,040 | 51,270 |
| 2007/09/06 | 6,000 | 6,180 | 6,000 | 6,110 | 70,880 |
| 2007/09/05 | 6,390 | 6,450 | 6,030 | 6,030 | 99,100 |
| 2007/09/04 | 6,410 | 6,470 | 6,360 | 6,380 | 30,440 |
| 2007/09/03 | 6,530 | 6,630 | 6,410 | 6,440 | 39,440 |
| 2007/08/31 | 6,360 | 6,490 | 6,340 | 6,490 | 76,860 |
| 2007/08/30 | 6,400 | 6,420 | 6,290 | 6,350 | 49,050 |
| 2007/08/29 | 6,180 | 6,260 | 6,140 | 6,240 | 52,880 |
| 2007/08/28 | 6,360 | 6,360 | 6,210 | 6,280 | 36,530 |
| 2007/08/27 | 6,500 | 6,560 | 6,360 | 6,410 | 27,580 |
| 2007/08/24 | 6,530 | 6,590 | 6,400 | 6,460 | 40,060 |
| 2007/08/23 | 6,570 | 6,570 | 6,410 | 6,530 | 36,850 |
| 2007/08/22 | 6,360 | 6,460 | 6,300 | 6,310 | 46,020 |
| 2007/08/21 | 6,260 | 6,500 | 6,150 | 6,460 | 79,130 |
| 2007/08/20 | 6,320 | 6,330 | 6,070 | 6,080 | 65,860 |
| 2007/08/17 | 6,400 | 6,400 | 6,010 | 6,020 | 85,770 |
| 2007/08/16 | 6,300 | 6,480 | 6,220 | 6,430 | 68,900 |
| 2007/08/15 | 6,750 | 6,750 | 6,420 | 6,460 | 87,730 |
| 2007/08/14 | 6,850 | 6,850 | 6,700 | 6,760 | 66,610 |
| 2007/08/13 | 6,300 | 6,840 | 6,270 | 6,680 | 234,660 |
| 2007/08/10 | 6,140 | 6,200 | 5,840 | 5,930 | 229,460 |
| 2007/08/09 | 6,730 | 6,880 | 6,300 | 6,440 | 249,550 |
| 2007/08/08 | 6,950 | 7,040 | 6,710 | 6,780 | 100,250 |
| 2007/08/07 | 7,100 | 7,130 | 6,960 | 6,980 | 51,340 |
| 2007/08/06 | 6,900 | 7,060 | 6,900 | 6,980 | 43,070 |
| 2007/08/03 | 6,990 | 7,090 | 6,950 | 7,010 | 62,760 |
| 2007/08/02 | 7,040 | 7,150 | 6,860 | 7,010 | 64,630 |
| 2007/08/01 | 7,270 | 7,270 | 6,950 | 6,980 | 78,570 |
| 2007/07/31 | 7,380 | 7,390 | 7,210 | 7,260 | 68,900 |
| 2007/07/30 | 6,810 | 7,190 | 6,800 | 7,160 | 96,640 |
| 2007/07/27 | 6,800 | 6,970 | 6,700 | 6,910 | 85,620 |
| 2007/07/26 | 7,330 | 7,330 | 7,080 | 7,090 | 93,460 |
| 2007/07/25 | 7,340 | 7,430 | 7,320 | 7,370 | 64,220 |
| 2007/07/24 | 7,370 | 7,540 | 7,350 | 7,490 | 68,420 |
| 2007/07/23 | 7,560 | 7,590 | 7,360 | 7,410 | 85,640 |
| 2007/07/20 | 7,760 | 7,760 | 7,580 | 7,630 | 75,850 |
| 2007/07/19 | 7,560 | 7,780 | 7,540 | 7,660 | 97,330 |
| 2007/07/18 | 7,820 | 7,830 | 7,600 | 7,630 | 146,260 |
| 2007/07/17 | 7,900 | 8,030 | 7,880 | 7,920 | 105,770 |
| 2007/07/13 | 7,980 | 7,980 | 7,870 | 7,890 | 57,460 |
| 2007/07/12 | 7,890 | 7,960 | 7,740 | 7,810 | 79,040 |
| 2007/07/11 | 7,710 | 7,910 | 7,710 | 7,870 | 60,540 |
| 2007/07/10 | 7,930 | 7,950 | 7,790 | 7,840 | 60,480 |
| 2007/07/09 | 7,820 | 7,980 | 7,820 | 7,960 | 125,510 |
| 2007/07/06 | 7,630 | 7,850 | 7,620 | 7,800 | 112,390 |
| 2007/07/05 | 7,640 | 7,730 | 7,590 | 7,620 | 73,970 |
| 2007/07/04 | 7,610 | 7,740 | 7,610 | 7,640 | 73,900 |
| 2007/07/03 | 7,750 | 7,750 | 7,570 | 7,690 | 101,240 |
| 2007/07/02 | 7,650 | 7,750 | 7,580 | 7,750 | 167,800 |
| 2007/06/29 | 7,310 | 7,490 | 7,280 | 7,480 | 118,440 |
| 2007/06/28 | 7,050 | 7,360 | 7,050 | 7,270 | 132,460 |
| 2007/06/27 | 7,190 | 7,190 | 7,040 | 7,090 | 62,630 |
| 2007/06/26 | 7,170 | 7,230 | 7,130 | 7,190 | 60,430 |
| 2007/06/25 | 7,030 | 7,250 | 7,030 | 7,140 | 143,700 |
| 2007/06/22 | 7,200 | 7,200 | 7,020 | 7,070 | 182,150 |
| 2007/06/21 | 7,100 | 7,500 | 7,050 | 7,290 | 458,460 |
| 2007/06/20 | 6,870 | 7,270 | 6,840 | 7,270 | 406,470 |
| 2007/06/19 | 6,280 | 6,290 | 6,160 | 6,270 | 86,580 |
| 2007/06/18 | 6,200 | 6,240 | 6,150 | 6,240 | 120,610 |
| 2007/06/15 | 5,900 | 6,120 | 5,900 | 6,100 | 105,510 |
| 2007/06/14 | 5,840 | 5,960 | 5,770 | 5,960 | 84,350 |
| 2007/06/13 | 5,640 | 5,760 | 5,620 | 5,740 | 68,670 |
| 2007/06/12 | 5,930 | 5,950 | 5,710 | 5,730 | 89,000 |
| 2007/06/11 | 6,000 | 6,010 | 5,930 | 5,940 | 60,200 |
| 2007/06/08 | 5,960 | 5,990 | 5,920 | 5,950 | 98,180 |
| 2007/06/07 | 6,030 | 6,080 | 6,020 | 6,060 | 48,140 |
| 2007/06/06 | 6,020 | 6,040 | 5,950 | 6,030 | 66,700 |
| 2007/06/05 | 6,060 | 6,090 | 6,010 | 6,020 | 49,850 |
| 2007/06/04 | 6,140 | 6,160 | 6,050 | 6,100 | 55,200 |
| 2007/06/01 | 6,110 | 6,150 | 6,090 | 6,140 | 58,850 |
| 2007/05/31 | 6,150 | 6,150 | 6,080 | 6,110 | 26,870 |
| 2007/05/30 | 6,100 | 6,150 | 6,050 | 6,100 | 44,550 |
| 2007/05/29 | 6,210 | 6,220 | 6,030 | 6,090 | 86,540 |
| 2007/05/28 | 6,210 | 6,280 | 6,190 | 6,270 | 56,350 |
| 2007/05/25 | 6,220 | 6,220 | 6,070 | 6,180 | 78,130 |
| 2007/05/24 | 6,220 | 6,270 | 6,150 | 6,230 | 39,390 |
| 2007/05/23 | 6,250 | 6,300 | 6,180 | 6,230 | 57,940 |
| 2007/05/22 | 6,000 | 6,220 | 5,970 | 6,220 | 64,300 |
| 2007/05/21 | 5,980 | 6,110 | 5,980 | 6,050 | 33,430 |
| 2007/05/18 | 6,080 | 6,130 | 5,930 | 5,980 | 73,810 |
| 2007/05/17 | 6,200 | 6,200 | 6,030 | 6,060 | 56,310 |
| 2007/05/16 | 6,170 | 6,240 | 6,120 | 6,190 | 53,860 |
| 2007/05/15 | 6,400 | 6,410 | 6,200 | 6,220 | 57,790 |
| 2007/05/14 | 6,500 | 6,530 | 6,350 | 6,380 | 83,760 |
| 2007/05/11 | 6,250 | 6,430 | 6,200 | 6,400 | 123,990 |
| 2007/05/10 | 6,270 | 6,300 | 6,240 | 6,240 | 55,500 |
| 2007/05/09 | 6,150 | 6,270 | 6,150 | 6,260 | 61,600 |
| 2007/05/08 | 6,290 | 6,320 | 6,150 | 6,170 | 86,430 |
| 2007/05/07 | 6,250 | 6,280 | 6,220 | 6,280 | 75,650 |
| 2007/05/02 | 6,010 | 6,170 | 6,000 | 6,160 | 79,620 |
| 2007/05/01 | 6,040 | 6,040 | 5,960 | 6,000 | 39,510 |
| 2007/04/27 | 6,000 | 6,030 | 5,920 | 6,030 | 56,240 |
| 2007/04/26 | 5,990 | 6,030 | 5,930 | 6,020 | 74,950 |
| 2007/04/25 | 5,990 | 5,990 | 5,850 | 5,910 | 52,980 |
| 2007/04/24 | 5,790 | 5,980 | 5,700 | 5,970 | 92,660 |
| 2007/04/23 | 6,000 | 6,060 | 5,850 | 5,880 | 184,650 |
| 2007/04/20 | 6,100 | 6,140 | 5,940 | 5,970 | 114,990 |
| 2007/04/19 | 6,140 | 6,180 | 6,110 | 6,120 | 84,590 |
| 2007/04/18 | 6,120 | 6,190 | 6,120 | 6,180 | 51,390 |
| 2007/04/17 | 6,210 | 6,230 | 6,080 | 6,120 | 71,300 |
| 2007/04/16 | 6,210 | 6,240 | 6,130 | 6,160 | 60,670 |
| 2007/04/13 | 6,320 | 6,350 | 6,100 | 6,120 | 126,700 |
| 2007/04/12 | 6,340 | 6,350 | 6,290 | 6,340 | 71,200 |
| 2007/04/11 | 6,290 | 6,350 | 6,250 | 6,340 | 109,690 |
| 2007/04/10 | 6,310 | 6,310 | 6,270 | 6,280 | 56,450 |
| 2007/04/09 | 6,180 | 6,300 | 6,180 | 6,300 | 87,460 |
| 2007/04/06 | 6,200 | 6,230 | 6,120 | 6,170 | 59,340 |
| 2007/04/05 | 6,300 | 6,310 | 6,180 | 6,220 | 88,840 |
| 2007/04/04 | 6,230 | 6,300 | 6,170 | 6,270 | 137,220 |
| 2007/04/03 | 6,210 | 6,270 | 6,160 | 6,200 | 85,460 |
| 2007/04/02 | 6,210 | 6,260 | 6,070 | 6,090 | 77,110 |
| 2007/03/30 | 6,280 | 6,310 | 6,150 | 6,230 | 90,400 |
| 2007/03/29 | 6,210 | 6,260 | 6,110 | 6,190 | 130,410 |
| 2007/03/28 | 6,480 | 6,490 | 6,250 | 6,280 | 107,500 |
| 2007/03/27 | 6,380 | 6,550 | 6,330 | 6,480 | 114,110 |
| 2007/03/26 | 6,340 | 6,430 | 6,300 | 6,350 | 71,110 |
| 2007/03/23 | 6,410 | 6,410 | 6,250 | 6,330 | 153,110 |
| 2007/03/22 | 6,150 | 6,470 | 6,110 | 6,400 | 277,810 |
| 2007/03/20 | 5,950 | 6,080 | 5,930 | 5,970 | 144,690 |
| 2007/03/19 | 5,960 | 5,980 | 5,740 | 5,860 | 175,080 |
| 2007/03/16 | 6,150 | 6,170 | 5,860 | 5,870 | 242,670 |
| 2007/03/15 | 6,500 | 6,510 | 5,860 | 6,070 | 377,440 |
| 2007/03/14 | 6,840 | 6,850 | 6,660 | 6,660 | 73,110 |
| 2007/03/13 | 7,090 | 7,090 | 6,960 | 6,980 | 70,350 |
| 2007/03/12 | 7,030 | 7,150 | 6,930 | 6,990 | 65,640 |
| 2007/03/09 | 7,180 | 7,250 | 7,040 | 7,060 | 61,130 |
| 2007/03/08 | 7,100 | 7,190 | 7,000 | 7,170 | 57,010 |
| 2007/03/07 | 7,200 | 7,310 | 7,100 | 7,140 | 35,310 |
| 2007/03/06 | 7,050 | 7,180 | 7,010 | 7,120 | 48,460 |
| 2007/03/05 | 7,330 | 7,330 | 6,970 | 7,020 | 72,970 |
| 2007/03/02 | 7,500 | 7,530 | 7,250 | 7,340 | 88,580 |
| 2007/03/01 | 7,620 | 7,660 | 7,500 | 7,510 | 38,770 |
| 2007/02/28 | 7,390 | 7,650 | 7,250 | 7,520 | 56,180 |
| 2007/02/27 | 7,880 | 7,910 | 7,840 | 7,850 | 29,370 |
| 2007/02/26 | 7,970 | 8,000 | 7,870 | 7,880 | 29,190 |
| 2007/02/23 | 7,880 | 7,940 | 7,870 | 7,910 | 40,480 |
| 2007/02/22 | 7,800 | 7,870 | 7,790 | 7,870 | 42,770 |
| 2007/02/21 | 7,810 | 7,810 | 7,660 | 7,730 | 62,900 |
| 2007/02/20 | 7,880 | 7,890 | 7,810 | 7,860 | 30,460 |
| 2007/02/19 | 7,940 | 7,950 | 7,850 | 7,880 | 23,270 |
| 2007/02/16 | 7,950 | 7,990 | 7,920 | 7,940 | 19,660 |
| 2007/02/15 | 7,950 | 7,980 | 7,930 | 7,950 | 19,760 |
| 2007/02/14 | 8,050 | 8,070 | 7,900 | 7,940 | 45,470 |
| 2007/02/13 | 8,040 | 8,100 | 8,000 | 8,070 | 20,820 |
| 2007/02/09 | 7,970 | 8,080 | 7,900 | 8,010 | 30,640 |
| 2007/02/08 | 8,170 | 8,180 | 8,000 | 8,000 | 41,910 |
| 2007/02/07 | 8,220 | 8,240 | 8,090 | 8,100 | 47,280 |
| 2007/02/06 | 8,160 | 8,160 | 8,100 | 8,130 | 24,420 |
| 2007/02/05 | 8,250 | 8,300 | 8,080 | 8,120 | 28,720 |
| 2007/02/02 | 8,110 | 8,220 | 8,100 | 8,200 | 35,810 |
| 2007/02/01 | 8,000 | 8,100 | 7,960 | 8,080 | 28,490 |
| 2007/01/31 | 8,050 | 8,090 | 7,930 | 7,930 | 43,350 |
| 2007/01/30 | 8,170 | 8,170 | 8,020 | 8,060 | 33,050 |
| 2007/01/29 | 8,150 | 8,190 | 8,090 | 8,110 | 35,880 |
| 2007/01/26 | 8,000 | 8,100 | 8,000 | 8,050 | 45,950 |
| 2007/01/25 | 8,220 | 8,240 | 8,050 | 8,100 | 76,710 |
| 2007/01/24 | 8,340 | 8,370 | 8,200 | 8,230 | 44,690 |
| 2007/01/23 | 8,450 | 8,450 | 8,250 | 8,330 | 43,830 |
| 2007/01/22 | 8,480 | 8,500 | 8,380 | 8,480 | 55,620 |
| 2007/01/19 | 8,320 | 8,440 | 8,300 | 8,380 | 40,300 |
| 2007/01/18 | 8,290 | 8,390 | 8,290 | 8,320 | 30,670 |
| 2007/01/17 | 8,490 | 8,500 | 8,310 | 8,370 | 33,750 |
| 2007/01/16 | 8,400 | 8,470 | 8,360 | 8,430 | 50,660 |
| 2007/01/15 | 8,260 | 8,340 | 8,250 | 8,300 | 29,060 |
| 2007/01/12 | 8,250 | 8,250 | 8,130 | 8,210 | 46,750 |
| 2007/01/11 | 8,250 | 8,330 | 8,140 | 8,190 | 35,840 |
| 2007/01/10 | 8,240 | 8,270 | 8,110 | 8,210 | 50,070 |
| 2007/01/09 | 8,160 | 8,290 | 8,160 | 8,240 | 44,250 |
| 2007/01/05 | 8,270 | 8,420 | 8,100 | 8,140 | 44,840 |
| 2007/01/04 | 8,300 | 8,340 | 8,220 | 8,250 | 29,560 |