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 |
|---|---|---|---|---|---|
| 2008/12/30 | 2,405 | 2,425 | 2,390 | 2,420 | 14,620 |
| 2008/12/29 | 2,370 | 2,415 | 2,350 | 2,405 | 29,400 |
| 2008/12/26 | 2,310 | 2,345 | 2,300 | 2,345 | 19,490 |
| 2008/12/25 | 2,250 | 2,275 | 2,250 | 2,270 | 7,160 |
| 2008/12/24 | 2,275 | 2,310 | 2,235 | 2,240 | 18,400 |
| 2008/12/22 | 2,255 | 2,315 | 2,235 | 2,270 | 29,450 |
| 2008/12/19 | 2,290 | 2,295 | 2,230 | 2,235 | 29,190 |
| 2008/12/18 | 2,260 | 2,350 | 2,240 | 2,285 | 49,300 |
| 2008/12/17 | 2,335 | 2,370 | 2,255 | 2,345 | 54,930 |
| 2008/12/16 | 2,330 | 2,330 | 2,220 | 2,275 | 43,410 |
| 2008/12/15 | 2,230 | 2,350 | 2,230 | 2,350 | 63,410 |
| 2008/12/12 | 2,200 | 2,250 | 2,175 | 2,205 | 90,350 |
| 2008/12/11 | 2,090 | 2,195 | 2,065 | 2,195 | 38,160 |
| 2008/12/10 | 2,080 | 2,125 | 2,050 | 2,085 | 28,050 |
| 2008/12/09 | 2,090 | 2,110 | 2,025 | 2,040 | 33,000 |
| 2008/12/08 | 2,030 | 2,060 | 1,990 | 2,045 | 28,870 |
| 2008/12/05 | 2,015 | 2,050 | 1,965 | 2,040 | 41,480 |
| 2008/12/04 | 2,030 | 2,075 | 1,993 | 2,045 | 40,580 |
| 2008/12/03 | 1,992 | 2,045 | 1,990 | 2,045 | 32,820 |
| 2008/12/02 | 2,000 | 2,075 | 1,952 | 1,978 | 44,100 |
| 2008/12/01 | 2,185 | 2,185 | 2,025 | 2,065 | 38,450 |
| 2008/11/28 | 1,994 | 2,170 | 1,993 | 2,150 | 89,060 |
| 2008/11/27 | 1,964 | 2,010 | 1,950 | 1,993 | 44,460 |
| 2008/11/26 | 2,000 | 2,025 | 1,912 | 1,945 | 44,670 |
| 2008/11/25 | 2,150 | 2,160 | 1,922 | 2,045 | 66,480 |
| 2008/11/21 | 1,823 | 2,120 | 1,805 | 2,120 | 67,170 |
| 2008/11/20 | 1,950 | 1,951 | 1,881 | 1,881 | 67,690 |
| 2008/11/19 | 2,010 | 2,030 | 1,958 | 1,993 | 35,650 |
| 2008/11/18 | 1,980 | 2,060 | 1,965 | 2,025 | 33,440 |
| 2008/11/17 | 1,972 | 2,075 | 1,962 | 2,015 | 34,370 |
| 2008/11/14 | 2,040 | 2,065 | 1,961 | 1,975 | 49,180 |
| 2008/11/13 | 1,958 | 2,020 | 1,930 | 1,963 | 53,090 |
| 2008/11/12 | 2,045 | 2,060 | 1,980 | 2,020 | 76,340 |
| 2008/11/11 | 2,130 | 2,180 | 2,040 | 2,100 | 65,340 |
| 2008/11/10 | 2,145 | 2,220 | 2,130 | 2,155 | 64,300 |
| 2008/11/07 | 2,115 | 2,220 | 2,050 | 2,120 | 78,420 |
| 2008/11/06 | 2,280 | 2,315 | 2,200 | 2,235 | 68,990 |
| 2008/11/05 | 2,380 | 2,480 | 2,325 | 2,350 | 88,710 |
| 2008/11/04 | 2,345 | 2,460 | 2,310 | 2,370 | 72,650 |
| 2008/10/31 | 2,365 | 2,420 | 2,255 | 2,340 | 66,910 |
| 2008/10/30 | 2,170 | 2,375 | 2,165 | 2,365 | 77,250 |
| 2008/10/29 | 2,200 | 2,220 | 2,100 | 2,210 | 112,030 |
| 2008/10/28 | 1,945 | 1,980 | 1,751 | 1,924 | 126,490 |
| 2008/10/27 | 2,005 | 2,100 | 1,952 | 1,969 | 128,030 |
| 2008/10/24 | 2,300 | 2,305 | 1,981 | 1,986 | 128,880 |
| 2008/10/23 | 2,135 | 2,385 | 2,070 | 2,240 | 127,450 |
| 2008/10/22 | 2,320 | 2,340 | 2,200 | 2,210 | 100,960 |
| 2008/10/21 | 2,410 | 2,485 | 2,325 | 2,350 | 97,110 |
| 2008/10/20 | 2,350 | 2,400 | 2,300 | 2,380 | 115,340 |
| 2008/10/17 | 2,505 | 2,510 | 2,300 | 2,345 | 106,780 |
| 2008/10/16 | 2,450 | 2,485 | 2,320 | 2,345 | 119,880 |
| 2008/10/15 | 2,500 | 2,695 | 2,475 | 2,660 | 131,550 |
| 2008/10/14 | 2,465 | 2,465 | 2,465 | 2,465 | 15,430 |
| 2008/10/10 | 2,000 | 2,170 | 1,980 | 2,065 | 79,530 |
| 2008/10/09 | 2,175 | 2,370 | 2,080 | 2,300 | 102,040 |
| 2008/10/08 | 2,495 | 2,500 | 2,215 | 2,215 | 115,910 |
| 2008/10/07 | 2,500 | 2,680 | 2,325 | 2,615 | 82,240 |
| 2008/10/06 | 2,900 | 2,940 | 2,625 | 2,645 | 81,990 |
| 2008/10/03 | 2,945 | 3,050 | 2,920 | 2,945 | 43,320 |
| 2008/10/02 | 3,140 | 3,160 | 2,965 | 2,985 | 50,820 |
| 2008/10/01 | 3,280 | 3,290 | 3,130 | 3,160 | 72,600 |
| 2008/09/30 | 3,100 | 3,380 | 3,080 | 3,370 | 112,590 |
| 2008/09/29 | 3,190 | 3,270 | 3,170 | 3,200 | 50,380 |
| 2008/09/26 | 3,270 | 3,270 | 3,100 | 3,180 | 66,110 |
| 2008/09/25 | 3,070 | 3,180 | 2,995 | 3,120 | 51,890 |
| 2008/09/24 | 2,910 | 3,070 | 2,880 | 3,040 | 43,390 |
| 2008/09/22 | 2,945 | 2,975 | 2,870 | 2,950 | 104,920 |
| 2008/09/19 | 2,850 | 2,880 | 2,750 | 2,785 | 173,640 |
| 2008/09/18 | 2,910 | 2,945 | 2,810 | 2,830 | 85,510 |
| 2008/09/17 | 3,170 | 3,170 | 2,955 | 3,000 | 83,970 |
| 2008/09/16 | 2,940 | 3,110 | 2,910 | 3,010 | 74,860 |
| 2008/09/12 | 3,080 | 3,180 | 2,990 | 3,150 | 57,290 |
| 2008/09/11 | 3,130 | 3,140 | 2,950 | 3,030 | 64,320 |
| 2008/09/10 | 3,100 | 3,150 | 3,060 | 3,130 | 76,720 |
| 2008/09/09 | 3,110 | 3,220 | 3,100 | 3,180 | 106,680 |
| 2008/09/08 | 3,000 | 3,180 | 3,000 | 3,160 | 115,790 |
| 2008/09/05 | 2,710 | 2,955 | 2,705 | 2,880 | 201,300 |
| 2008/09/04 | 3,560 | 3,570 | 3,200 | 3,200 | 164,370 |
| 2008/09/03 | 3,640 | 3,660 | 3,580 | 3,610 | 52,320 |
| 2008/09/02 | 3,620 | 3,680 | 3,540 | 3,540 | 60,430 |
| 2008/09/01 | 3,680 | 3,720 | 3,610 | 3,660 | 58,460 |
| 2008/08/29 | 3,530 | 3,730 | 3,530 | 3,730 | 52,040 |
| 2008/08/28 | 3,660 | 3,700 | 3,450 | 3,510 | 113,700 |
| 2008/08/27 | 3,660 | 3,720 | 3,610 | 3,660 | 121,170 |
| 2008/08/26 | 3,610 | 3,660 | 3,550 | 3,650 | 62,430 |
| 2008/08/25 | 3,610 | 3,680 | 3,550 | 3,610 | 63,140 |
| 2008/08/22 | 3,510 | 3,550 | 3,470 | 3,500 | 58,280 |
| 2008/08/21 | 3,440 | 3,520 | 3,400 | 3,500 | 68,460 |
| 2008/08/20 | 3,440 | 3,540 | 3,350 | 3,450 | 78,660 |
| 2008/08/19 | 3,460 | 3,480 | 3,360 | 3,430 | 55,080 |
| 2008/08/18 | 3,580 | 3,720 | 3,480 | 3,490 | 79,650 |
| 2008/08/15 | 3,650 | 3,680 | 3,570 | 3,620 | 62,690 |
| 2008/08/14 | 3,540 | 3,640 | 3,470 | 3,600 | 91,980 |
| 2008/08/13 | 3,710 | 3,730 | 3,540 | 3,570 | 72,890 |
| 2008/08/12 | 3,880 | 3,910 | 3,760 | 3,760 | 37,450 |
| 2008/08/11 | 3,880 | 3,950 | 3,830 | 3,880 | 59,840 |
| 2008/08/08 | 3,840 | 3,950 | 3,780 | 3,920 | 59,240 |
| 2008/08/07 | 3,870 | 3,890 | 3,800 | 3,850 | 63,140 |
| 2008/08/06 | 3,900 | 3,920 | 3,820 | 3,890 | 135,800 |
| 2008/08/05 | 3,930 | 3,930 | 3,740 | 3,750 | 92,410 |
| 2008/08/04 | 4,060 | 4,090 | 3,840 | 3,860 | 63,630 |
| 2008/08/01 | 4,010 | 4,080 | 3,970 | 4,050 | 110,630 |
| 2008/07/31 | 4,300 | 4,390 | 4,210 | 4,250 | 91,140 |
| 2008/07/30 | 4,590 | 4,600 | 4,310 | 4,320 | 157,500 |
| 2008/07/29 | 4,690 | 4,700 | 4,520 | 4,550 | 101,570 |
| 2008/07/28 | 4,760 | 4,850 | 4,740 | 4,790 | 82,450 |
| 2008/07/25 | 4,880 | 4,920 | 4,740 | 4,750 | 76,840 |
| 2008/07/24 | 5,020 | 5,040 | 4,870 | 4,980 | 89,780 |
| 2008/07/23 | 4,860 | 5,070 | 4,860 | 5,040 | 100,210 |
| 2008/07/22 | 4,930 | 4,930 | 4,760 | 4,900 | 74,900 |
| 2008/07/18 | 4,940 | 4,940 | 4,810 | 4,830 | 46,340 |
| 2008/07/17 | 4,850 | 4,920 | 4,800 | 4,900 | 82,920 |
| 2008/07/16 | 4,860 | 4,900 | 4,740 | 4,750 | 55,370 |
| 2008/07/15 | 4,900 | 4,900 | 4,760 | 4,850 | 59,880 |
| 2008/07/14 | 4,960 | 4,990 | 4,830 | 4,900 | 49,190 |
| 2008/07/11 | 5,000 | 5,000 | 4,870 | 4,940 | 85,020 |
| 2008/07/10 | 4,920 | 5,000 | 4,830 | 4,970 | 77,560 |
| 2008/07/09 | 4,840 | 4,960 | 4,770 | 4,910 | 126,190 |
| 2008/07/08 | 4,910 | 4,920 | 4,780 | 4,790 | 68,950 |
| 2008/07/07 | 4,690 | 4,990 | 4,610 | 4,960 | 116,660 |
| 2008/07/04 | 4,540 | 4,680 | 4,530 | 4,650 | 74,230 |
| 2008/07/03 | 4,570 | 4,670 | 4,480 | 4,590 | 89,780 |
| 2008/07/02 | 4,580 | 4,720 | 4,550 | 4,680 | 86,850 |
| 2008/07/01 | 4,510 | 4,630 | 4,510 | 4,570 | 38,850 |
| 2008/06/30 | 4,520 | 4,700 | 4,480 | 4,520 | 51,420 |
| 2008/06/27 | 4,550 | 4,600 | 4,500 | 4,570 | 54,510 |
| 2008/06/26 | 4,650 | 4,760 | 4,560 | 4,680 | 39,570 |
| 2008/06/25 | 4,840 | 4,840 | 4,550 | 4,730 | 127,280 |
| 2008/06/24 | 4,470 | 4,990 | 4,350 | 4,890 | 208,760 |
| 2008/06/23 | 4,520 | 4,570 | 4,420 | 4,520 | 77,840 |
| 2008/06/20 | 4,840 | 4,850 | 4,620 | 4,670 | 100,560 |
| 2008/06/19 | 4,880 | 5,000 | 4,750 | 4,910 | 267,970 |
| 2008/06/18 | 4,680 | 4,680 | 4,680 | 4,680 | 35,440 |
| 2008/06/17 | 4,010 | 4,200 | 3,990 | 4,180 | 74,740 |
| 2008/06/16 | 3,900 | 4,030 | 3,900 | 4,020 | 23,490 |
| 2008/06/13 | 3,930 | 3,990 | 3,860 | 3,900 | 31,000 |
| 2008/06/12 | 3,870 | 3,970 | 3,820 | 3,970 | 36,700 |
| 2008/06/11 | 3,900 | 3,930 | 3,850 | 3,920 | 29,740 |
| 2008/06/10 | 4,000 | 4,000 | 3,850 | 3,860 | 35,020 |
| 2008/06/09 | 3,880 | 3,980 | 3,870 | 3,900 | 31,960 |
| 2008/06/06 | 4,020 | 4,060 | 4,000 | 4,030 | 32,850 |
| 2008/06/05 | 4,010 | 4,020 | 3,870 | 3,890 | 70,840 |
| 2008/06/04 | 4,060 | 4,100 | 3,970 | 4,080 | 35,420 |
| 2008/06/03 | 4,240 | 4,240 | 4,100 | 4,110 | 40,690 |
| 2008/06/02 | 4,340 | 4,340 | 4,250 | 4,280 | 28,520 |
| 2008/05/30 | 4,140 | 4,290 | 4,140 | 4,290 | 43,220 |
| 2008/05/29 | 4,110 | 4,160 | 4,080 | 4,150 | 38,340 |
| 2008/05/28 | 4,200 | 4,240 | 4,090 | 4,140 | 37,520 |
| 2008/05/27 | 4,100 | 4,170 | 4,080 | 4,150 | 35,230 |
| 2008/05/26 | 4,060 | 4,140 | 3,920 | 4,050 | 50,870 |
| 2008/05/23 | 3,950 | 4,070 | 3,930 | 4,060 | 57,330 |
| 2008/05/22 | 3,800 | 3,960 | 3,750 | 3,920 | 37,140 |
| 2008/05/21 | 3,920 | 3,920 | 3,810 | 3,860 | 45,430 |
| 2008/05/20 | 3,800 | 3,980 | 3,800 | 3,950 | 67,130 |
| 2008/05/19 | 3,770 | 3,830 | 3,730 | 3,780 | 47,890 |
| 2008/05/16 | 3,640 | 3,710 | 3,630 | 3,670 | 59,930 |
| 2008/05/15 | 3,560 | 3,620 | 3,560 | 3,590 | 88,470 |
| 2008/05/14 | 3,480 | 3,550 | 3,470 | 3,550 | 46,320 |
| 2008/05/13 | 3,430 | 3,480 | 3,410 | 3,470 | 19,480 |
| 2008/05/12 | 3,470 | 3,480 | 3,380 | 3,440 | 28,880 |
| 2008/05/09 | 3,580 | 3,590 | 3,470 | 3,490 | 30,160 |
| 2008/05/08 | 3,490 | 3,600 | 3,490 | 3,550 | 62,540 |
| 2008/05/07 | 3,440 | 3,490 | 3,410 | 3,480 | 57,420 |
| 2008/05/02 | 3,360 | 3,430 | 3,360 | 3,390 | 20,430 |
| 2008/05/01 | 3,430 | 3,470 | 3,380 | 3,410 | 28,450 |
| 2008/04/30 | 3,450 | 3,490 | 3,440 | 3,470 | 30,420 |
| 2008/04/28 | 3,480 | 3,510 | 3,450 | 3,470 | 34,540 |
| 2008/04/25 | 3,490 | 3,500 | 3,430 | 3,480 | 34,790 |
| 2008/04/24 | 3,490 | 3,510 | 3,440 | 3,490 | 105,610 |
| 2008/04/23 | 3,520 | 3,550 | 3,510 | 3,550 | 136,850 |
| 2008/04/22 | 3,520 | 3,520 | 3,500 | 3,510 | 62,010 |
| 2008/04/21 | 3,520 | 3,540 | 3,500 | 3,520 | 61,940 |
| 2008/04/18 | 3,450 | 3,480 | 3,440 | 3,470 | 48,880 |
| 2008/04/17 | 3,530 | 3,550 | 3,430 | 3,440 | 74,870 |
| 2008/04/16 | 3,560 | 3,570 | 3,510 | 3,510 | 63,340 |
| 2008/04/15 | 3,510 | 3,580 | 3,490 | 3,550 | 62,130 |
| 2008/04/14 | 3,450 | 3,530 | 3,440 | 3,500 | 50,620 |
| 2008/04/11 | 3,400 | 3,490 | 3,400 | 3,490 | 33,420 |
| 2008/04/10 | 3,430 | 3,440 | 3,400 | 3,420 | 40,740 |
| 2008/04/09 | 3,510 | 3,520 | 3,440 | 3,450 | 44,200 |
| 2008/04/08 | 3,470 | 3,530 | 3,460 | 3,500 | 42,590 |
| 2008/04/07 | 3,410 | 3,450 | 3,400 | 3,450 | 41,590 |
| 2008/04/04 | 3,480 | 3,480 | 3,410 | 3,410 | 37,840 |
| 2008/04/03 | 3,470 | 3,480 | 3,390 | 3,470 | 56,840 |
| 2008/04/02 | 3,400 | 3,460 | 3,360 | 3,460 | 75,860 |
| 2008/04/01 | 3,370 | 3,390 | 3,340 | 3,370 | 35,980 |
| 2008/03/31 | 3,330 | 3,390 | 3,310 | 3,370 | 49,380 |
| 2008/03/28 | 3,300 | 3,360 | 3,260 | 3,330 | 107,680 |
| 2008/03/27 | 3,400 | 3,420 | 3,310 | 3,320 | 62,880 |
| 2008/03/26 | 3,420 | 3,500 | 3,390 | 3,400 | 46,570 |
| 2008/03/25 | 3,530 | 3,550 | 3,330 | 3,420 | 85,930 |
| 2008/03/24 | 3,480 | 3,580 | 3,470 | 3,500 | 67,730 |
| 2008/03/21 | 3,450 | 3,500 | 3,440 | 3,490 | 64,450 |
| 2008/03/19 | 3,420 | 3,490 | 3,420 | 3,450 | 39,850 |
| 2008/03/18 | 3,240 | 3,370 | 3,230 | 3,340 | 51,640 |
| 2008/03/17 | 3,250 | 3,300 | 3,190 | 3,230 | 74,980 |
| 2008/03/14 | 3,530 | 3,620 | 3,400 | 3,410 | 159,490 |
| 2008/03/13 | 3,580 | 3,610 | 3,480 | 3,530 | 109,480 |
| 2008/03/12 | 3,640 | 3,650 | 3,530 | 3,610 | 88,750 |
| 2008/03/11 | 3,300 | 3,540 | 3,280 | 3,440 | 116,550 |
| 2008/03/10 | 3,380 | 3,430 | 3,300 | 3,310 | 61,550 |
| 2008/03/07 | 3,410 | 3,510 | 3,350 | 3,480 | 90,010 |
| 2008/03/06 | 3,540 | 3,570 | 3,440 | 3,490 | 92,250 |
| 2008/03/05 | 3,630 | 3,640 | 3,520 | 3,560 | 57,890 |
| 2008/03/04 | 3,690 | 3,740 | 3,630 | 3,700 | 100,890 |
| 2008/03/03 | 3,640 | 3,670 | 3,580 | 3,590 | 90,830 |
| 2008/02/29 | 3,700 | 3,760 | 3,560 | 3,760 | 175,540 |
| 2008/02/28 | 3,700 | 3,780 | 3,690 | 3,760 | 82,230 |
| 2008/02/27 | 3,690 | 3,750 | 3,650 | 3,720 | 108,520 |
| 2008/02/26 | 3,690 | 3,710 | 3,570 | 3,620 | 125,780 |
| 2008/02/25 | 3,460 | 3,600 | 3,460 | 3,590 | 145,130 |
| 2008/02/22 | 3,260 | 3,520 | 3,260 | 3,410 | 105,310 |
| 2008/02/21 | 3,300 | 3,370 | 3,270 | 3,330 | 90,000 |
| 2008/02/20 | 3,320 | 3,340 | 3,200 | 3,250 | 130,450 |
| 2008/02/19 | 3,270 | 3,270 | 3,200 | 3,240 | 87,230 |
| 2008/02/18 | 3,220 | 3,340 | 3,160 | 3,170 | 98,500 |
| 2008/02/15 | 3,170 | 3,250 | 3,170 | 3,220 | 97,380 |
| 2008/02/14 | 3,170 | 3,280 | 3,170 | 3,220 | 90,150 |
| 2008/02/13 | 3,170 | 3,280 | 3,150 | 3,160 | 60,110 |
| 2008/02/12 | 3,140 | 3,200 | 3,110 | 3,150 | 114,670 |
| 2008/02/08 | 3,350 | 3,400 | 3,180 | 3,210 | 92,200 |
| 2008/02/07 | 3,400 | 3,470 | 3,300 | 3,400 | 66,240 |
| 2008/02/06 | 3,500 | 3,500 | 3,380 | 3,400 | 91,870 |
| 2008/02/05 | 3,650 | 3,680 | 3,510 | 3,530 | 125,050 |
| 2008/02/04 | 3,700 | 3,750 | 3,590 | 3,640 | 91,380 |
| 2008/02/01 | 3,750 | 3,780 | 3,610 | 3,640 | 79,030 |
| 2008/01/31 | 3,700 | 3,740 | 3,610 | 3,720 | 121,550 |
| 2008/01/30 | 3,880 | 3,990 | 3,650 | 3,700 | 146,840 |
| 2008/01/29 | 3,920 | 3,970 | 3,830 | 3,890 | 76,740 |
| 2008/01/28 | 4,050 | 4,100 | 3,800 | 3,820 | 111,250 |
| 2008/01/25 | 4,010 | 4,170 | 3,980 | 4,100 | 128,660 |
| 2008/01/24 | 3,780 | 4,000 | 3,770 | 3,960 | 63,460 |
| 2008/01/23 | 3,900 | 3,960 | 3,740 | 3,770 | 89,660 |
| 2008/01/22 | 3,740 | 3,890 | 3,650 | 3,660 | 95,980 |
| 2008/01/21 | 3,950 | 4,050 | 3,870 | 3,890 | 79,780 |
| 2008/01/18 | 3,810 | 4,120 | 3,800 | 4,100 | 90,930 |
| 2008/01/17 | 3,790 | 4,050 | 3,790 | 3,990 | 99,790 |
| 2008/01/16 | 3,750 | 3,900 | 3,740 | 3,750 | 106,330 |
| 2008/01/15 | 4,140 | 4,180 | 3,900 | 3,940 | 82,210 |
| 2008/01/11 | 4,260 | 4,320 | 4,100 | 4,140 | 102,640 |
| 2008/01/10 | 4,540 | 4,540 | 4,310 | 4,310 | 86,230 |
| 2008/01/09 | 4,260 | 4,560 | 4,240 | 4,530 | 86,330 |
| 2008/01/08 | 4,170 | 4,390 | 4,170 | 4,370 | 52,530 |
| 2008/01/07 | 4,200 | 4,340 | 4,080 | 4,270 | 108,440 |
| 2008/01/04 | 4,400 | 4,430 | 4,260 | 4,310 | 65,090 |