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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,420 | 7,530 | 7,420 | 7,420 | 16,700 |
| 2022/12/29 | 7,320 | 7,380 | 7,260 | 7,380 | 22,300 |
| 2022/12/28 | 7,360 | 7,410 | 7,330 | 7,390 | 21,000 |
| 2022/12/27 | 7,370 | 7,420 | 7,350 | 7,360 | 11,700 |
| 2022/12/26 | 7,350 | 7,380 | 7,330 | 7,370 | 7,500 |
| 2022/12/23 | 7,390 | 7,410 | 7,330 | 7,390 | 11,300 |
| 2022/12/22 | 7,260 | 7,410 | 7,220 | 7,390 | 21,800 |
| 2022/12/21 | 7,330 | 7,340 | 7,170 | 7,210 | 29,600 |
| 2022/12/20 | 7,480 | 7,520 | 7,250 | 7,290 | 31,200 |
| 2022/12/19 | 7,430 | 7,560 | 7,400 | 7,490 | 21,100 |
| 2022/12/16 | 7,420 | 7,510 | 7,400 | 7,490 | 30,700 |
| 2022/12/15 | 7,500 | 7,500 | 7,440 | 7,470 | 17,800 |
| 2022/12/14 | 7,330 | 7,500 | 7,310 | 7,500 | 62,300 |
| 2022/12/13 | 7,420 | 7,510 | 7,390 | 7,430 | 29,300 |
| 2022/12/12 | 7,500 | 7,500 | 7,400 | 7,400 | 13,100 |
| 2022/12/09 | 7,390 | 7,480 | 7,370 | 7,470 | 17,800 |
| 2022/12/08 | 7,420 | 7,420 | 7,310 | 7,380 | 18,300 |
| 2022/12/07 | 7,360 | 7,460 | 7,320 | 7,420 | 17,100 |
| 2022/12/06 | 7,500 | 7,530 | 7,370 | 7,390 | 37,200 |
| 2022/12/05 | 7,680 | 7,680 | 7,510 | 7,560 | 41,300 |
| 2022/12/02 | 7,830 | 7,830 | 7,650 | 7,680 | 33,000 |
| 2022/12/01 | 7,960 | 7,960 | 7,840 | 7,840 | 17,400 |
| 2022/11/30 | 8,000 | 8,000 | 7,920 | 7,950 | 18,300 |
| 2022/11/29 | 8,110 | 8,110 | 7,950 | 7,990 | 17,700 |
| 2022/11/28 | 8,200 | 8,210 | 7,990 | 8,090 | 18,900 |
| 2022/11/25 | 8,240 | 8,240 | 8,130 | 8,140 | 12,000 |
| 2022/11/24 | 8,200 | 8,240 | 8,160 | 8,160 | 20,200 |
| 2022/11/22 | 8,100 | 8,180 | 8,100 | 8,150 | 16,600 |
| 2022/11/21 | 8,120 | 8,120 | 8,000 | 8,090 | 13,200 |
| 2022/11/18 | 8,010 | 8,080 | 7,980 | 7,990 | 15,700 |
| 2022/11/17 | 7,930 | 7,980 | 7,920 | 7,980 | 10,000 |
| 2022/11/16 | 7,790 | 7,920 | 7,770 | 7,900 | 12,500 |
| 2022/11/15 | 7,800 | 7,850 | 7,780 | 7,840 | 17,000 |
| 2022/11/14 | 7,920 | 7,920 | 7,810 | 7,810 | 17,800 |
| 2022/11/11 | 7,910 | 7,920 | 7,860 | 7,910 | 16,800 |
| 2022/11/10 | 7,780 | 7,780 | 7,690 | 7,760 | 12,700 |
| 2022/11/09 | 7,790 | 7,810 | 7,770 | 7,790 | 8,200 |
| 2022/11/08 | 7,740 | 7,840 | 7,740 | 7,780 | 20,000 |
| 2022/11/07 | 7,620 | 7,710 | 7,590 | 7,660 | 14,800 |
| 2022/11/04 | 7,730 | 7,730 | 7,560 | 7,580 | 44,800 |
| 2022/11/02 | 7,750 | 7,820 | 7,740 | 7,800 | 34,800 |
| 2022/11/01 | 7,820 | 7,860 | 7,730 | 7,730 | 16,800 |
| 2022/10/31 | 7,800 | 7,850 | 7,790 | 7,850 | 33,700 |
| 2022/10/28 | 7,760 | 7,850 | 7,740 | 7,760 | 75,200 |
| 2022/10/27 | 7,900 | 7,900 | 7,740 | 7,810 | 38,500 |
| 2022/10/26 | 7,920 | 7,980 | 7,900 | 7,900 | 31,100 |
| 2022/10/25 | 7,800 | 7,850 | 7,780 | 7,850 | 18,400 |
| 2022/10/24 | 7,890 | 7,900 | 7,790 | 7,790 | 19,200 |
| 2022/10/21 | 7,930 | 7,930 | 7,810 | 7,810 | 18,100 |
| 2022/10/20 | 8,000 | 8,040 | 7,950 | 7,960 | 20,800 |
| 2022/10/19 | 8,060 | 8,120 | 8,030 | 8,120 | 16,600 |
| 2022/10/18 | 8,180 | 8,210 | 8,050 | 8,060 | 23,900 |
| 2022/10/17 | 8,020 | 8,100 | 7,990 | 8,050 | 20,000 |
| 2022/10/14 | 7,990 | 8,110 | 7,930 | 8,020 | 24,700 |
| 2022/10/13 | 7,930 | 7,930 | 7,780 | 7,810 | 35,100 |
| 2022/10/12 | 8,010 | 8,080 | 8,000 | 8,000 | 31,800 |
| 2022/10/11 | 8,220 | 8,220 | 8,000 | 8,000 | 38,300 |
| 2022/10/07 | 8,210 | 8,310 | 8,200 | 8,220 | 24,400 |
| 2022/10/06 | 8,260 | 8,360 | 8,260 | 8,280 | 24,500 |
| 2022/10/05 | 8,310 | 8,340 | 8,240 | 8,260 | 34,100 |
| 2022/10/04 | 8,180 | 8,290 | 8,160 | 8,240 | 29,600 |
| 2022/10/03 | 7,950 | 7,960 | 7,790 | 7,960 | 46,600 |
| 2022/09/30 | 7,960 | 8,110 | 7,950 | 8,010 | 29,200 |
| 2022/09/29 | 7,940 | 8,140 | 7,910 | 8,070 | 37,100 |
| 2022/09/28 | 7,920 | 7,920 | 7,780 | 7,880 | 31,400 |
| 2022/09/27 | 7,750 | 7,920 | 7,750 | 7,840 | 51,400 |
| 2022/09/26 | 7,910 | 7,920 | 7,760 | 7,780 | 42,100 |
| 2022/09/22 | 8,090 | 8,090 | 8,010 | 8,030 | 22,500 |
| 2022/09/21 | 8,200 | 8,320 | 8,160 | 8,170 | 30,800 |
| 2022/09/20 | 8,290 | 8,340 | 8,190 | 8,200 | 23,000 |
| 2022/09/16 | 8,570 | 8,570 | 8,280 | 8,320 | 40,400 |
| 2022/09/15 | 8,610 | 8,610 | 8,490 | 8,590 | 29,600 |
| 2022/09/14 | 8,520 | 8,650 | 8,420 | 8,550 | 42,600 |
| 2022/09/13 | 8,750 | 8,900 | 8,670 | 8,820 | 65,000 |
| 2022/09/12 | 8,560 | 8,590 | 8,450 | 8,500 | 11,500 |
| 2022/09/09 | 8,480 | 8,500 | 8,390 | 8,470 | 26,100 |
| 2022/09/08 | 8,350 | 8,590 | 8,200 | 8,500 | 29,400 |
| 2022/09/07 | 8,390 | 8,390 | 8,210 | 8,320 | 36,700 |
| 2022/09/06 | 8,520 | 8,640 | 8,420 | 8,480 | 34,300 |
| 2022/09/05 | 8,350 | 8,480 | 8,330 | 8,470 | 29,300 |
| 2022/09/02 | 8,620 | 8,620 | 8,470 | 8,500 | 21,500 |
| 2022/09/01 | 8,670 | 8,790 | 8,630 | 8,650 | 28,600 |
| 2022/08/31 | 8,920 | 9,070 | 8,850 | 8,900 | 35,500 |
| 2022/08/30 | 9,050 | 9,090 | 8,930 | 9,010 | 90,500 |
| 2022/08/29 | 8,960 | 9,000 | 8,910 | 8,970 | 24,700 |
| 2022/08/26 | 9,120 | 9,200 | 9,070 | 9,110 | 18,000 |
| 2022/08/25 | 9,210 | 9,210 | 9,060 | 9,160 | 12,200 |
| 2022/08/24 | 9,130 | 9,180 | 9,080 | 9,110 | 16,900 |
| 2022/08/23 | 9,090 | 9,130 | 9,020 | 9,080 | 18,700 |
| 2022/08/22 | 9,300 | 9,350 | 9,200 | 9,210 | 17,300 |
| 2022/08/19 | 9,300 | 9,370 | 9,250 | 9,370 | 18,000 |
| 2022/08/18 | 9,240 | 9,300 | 9,230 | 9,230 | 12,200 |
| 2022/08/17 | 9,290 | 9,340 | 9,220 | 9,340 | 19,500 |
| 2022/08/16 | 9,210 | 9,290 | 9,170 | 9,210 | 13,600 |
| 2022/08/15 | 9,240 | 9,290 | 9,150 | 9,220 | 19,400 |
| 2022/08/12 | 9,050 | 9,250 | 9,040 | 9,230 | 47,800 |
| 2022/08/10 | 8,830 | 9,000 | 8,820 | 9,000 | 17,300 |
| 2022/08/09 | 8,970 | 9,000 | 8,910 | 8,980 | 23,700 |
| 2022/08/08 | 8,890 | 9,010 | 8,890 | 9,000 | 40,500 |
| 2022/08/05 | 8,720 | 8,900 | 8,720 | 8,900 | 26,400 |
| 2022/08/04 | 8,590 | 8,780 | 8,540 | 8,730 | 20,900 |
| 2022/08/03 | 8,760 | 8,760 | 8,560 | 8,590 | 24,700 |
| 2022/08/02 | 8,860 | 8,860 | 8,720 | 8,790 | 27,500 |
| 2022/08/01 | 8,890 | 8,920 | 8,820 | 8,920 | 23,500 |
| 2022/07/29 | 8,950 | 8,950 | 8,790 | 8,860 | 20,100 |
| 2022/07/28 | 8,830 | 8,900 | 8,730 | 8,860 | 25,200 |
| 2022/07/27 | 8,760 | 8,860 | 8,720 | 8,810 | 16,800 |
| 2022/07/26 | 8,760 | 8,840 | 8,730 | 8,820 | 19,700 |
| 2022/07/25 | 8,650 | 8,760 | 8,630 | 8,760 | 27,200 |
| 2022/07/22 | 8,610 | 8,710 | 8,600 | 8,620 | 23,600 |
| 2022/07/21 | 8,580 | 8,650 | 8,560 | 8,610 | 19,200 |
| 2022/07/20 | 8,600 | 8,680 | 8,530 | 8,610 | 28,600 |
| 2022/07/19 | 8,470 | 8,510 | 8,400 | 8,450 | 24,700 |
| 2022/07/15 | 8,460 | 8,530 | 8,380 | 8,470 | 30,400 |
| 2022/07/14 | 8,400 | 8,450 | 8,320 | 8,430 | 18,900 |
| 2022/07/13 | 8,210 | 8,360 | 8,210 | 8,360 | 19,500 |
| 2022/07/12 | 8,150 | 8,320 | 8,090 | 8,280 | 30,400 |
| 2022/07/11 | 8,060 | 8,390 | 8,060 | 8,300 | 47,800 |
| 2022/07/08 | 8,120 | 8,190 | 8,040 | 8,060 | 55,600 |
| 2022/07/07 | 7,930 | 8,100 | 7,870 | 8,080 | 49,400 |
| 2022/07/06 | 7,690 | 7,930 | 7,690 | 7,930 | 23,500 |
| 2022/07/05 | 7,870 | 7,900 | 7,720 | 7,840 | 40,400 |
| 2022/07/04 | 7,760 | 7,940 | 7,750 | 7,870 | 39,400 |
| 2022/07/01 | 7,710 | 7,790 | 7,550 | 7,620 | 32,600 |
| 2022/06/30 | 7,640 | 7,760 | 7,640 | 7,710 | 35,200 |
| 2022/06/29 | 7,550 | 7,710 | 7,500 | 7,650 | 51,000 |
| 2022/06/28 | 7,380 | 7,630 | 7,380 | 7,630 | 46,300 |
| 2022/06/27 | 7,360 | 7,430 | 7,340 | 7,410 | 23,500 |
| 2022/06/24 | 7,220 | 7,320 | 7,210 | 7,290 | 31,900 |
| 2022/06/23 | 7,050 | 7,180 | 7,030 | 7,130 | 26,000 |
| 2022/06/22 | 7,200 | 7,250 | 7,020 | 7,020 | 28,800 |
| 2022/06/21 | 7,180 | 7,190 | 7,080 | 7,120 | 27,900 |
| 2022/06/20 | 7,250 | 7,290 | 6,980 | 7,040 | 44,000 |
| 2022/06/17 | 7,480 | 7,480 | 7,130 | 7,130 | 55,200 |
| 2022/06/16 | 7,690 | 7,810 | 7,570 | 7,570 | 65,700 |
| 2022/06/15 | 7,670 | 7,860 | 7,610 | 7,650 | 98,500 |
| 2022/06/14 | 7,760 | 7,900 | 7,470 | 7,580 | 176,600 |
| 2022/06/13 | 8,470 | 8,610 | 8,470 | 8,510 | 28,100 |
| 2022/06/10 | 8,660 | 8,700 | 8,600 | 8,600 | 20,900 |
| 2022/06/09 | 8,780 | 8,800 | 8,720 | 8,720 | 17,100 |
| 2022/06/08 | 8,660 | 8,800 | 8,660 | 8,790 | 26,100 |
| 2022/06/07 | 8,610 | 8,780 | 8,610 | 8,750 | 14,700 |
| 2022/06/06 | 8,550 | 8,680 | 8,540 | 8,660 | 15,100 |
| 2022/06/03 | 8,830 | 8,830 | 8,610 | 8,650 | 16,100 |
| 2022/06/02 | 8,840 | 8,840 | 8,760 | 8,780 | 17,400 |
| 2022/06/01 | 8,720 | 8,860 | 8,670 | 8,840 | 24,200 |
| 2022/05/31 | 8,870 | 8,870 | 8,590 | 8,600 | 39,200 |
| 2022/05/30 | 8,800 | 8,880 | 8,780 | 8,850 | 51,300 |
| 2022/05/27 | 8,730 | 8,750 | 8,690 | 8,720 | 20,900 |
| 2022/05/26 | 8,580 | 8,710 | 8,570 | 8,680 | 29,700 |
| 2022/05/25 | 8,530 | 8,600 | 8,520 | 8,520 | 20,900 |
| 2022/05/24 | 8,520 | 8,590 | 8,500 | 8,530 | 23,200 |
| 2022/05/23 | 8,540 | 8,570 | 8,500 | 8,560 | 26,500 |
| 2022/05/20 | 8,520 | 8,570 | 8,400 | 8,410 | 26,300 |
| 2022/05/19 | 8,420 | 8,550 | 8,390 | 8,530 | 13,500 |
| 2022/05/18 | 8,500 | 8,570 | 8,450 | 8,540 | 23,700 |
| 2022/05/17 | 8,420 | 8,450 | 8,350 | 8,430 | 17,500 |
| 2022/05/16 | 8,370 | 8,490 | 8,350 | 8,420 | 28,500 |
| 2022/05/13 | 8,320 | 8,430 | 8,270 | 8,430 | 35,800 |
| 2022/05/12 | 8,350 | 8,380 | 8,260 | 8,260 | 32,000 |
| 2022/05/11 | 8,510 | 8,560 | 8,440 | 8,440 | 48,600 |
| 2022/05/10 | 8,560 | 8,640 | 8,480 | 8,630 | 47,900 |
| 2022/05/09 | 8,530 | 8,580 | 8,470 | 8,520 | 30,000 |
| 2022/05/06 | 8,500 | 8,530 | 8,350 | 8,500 | 52,300 |
| 2022/05/02 | 8,660 | 8,680 | 8,520 | 8,530 | 57,500 |
| 2022/04/28 | 8,390 | 8,660 | 8,390 | 8,660 | 119,000 |
| 2022/04/27 | 8,280 | 8,510 | 8,240 | 8,420 | 334,200 |
| 2022/04/26 | 8,620 | 8,650 | 8,480 | 8,500 | 406,200 |
| 2022/04/25 | 8,580 | 8,630 | 8,560 | 8,590 | 148,700 |
| 2022/04/22 | 8,600 | 8,690 | 8,600 | 8,680 | 258,000 |
| 2022/04/21 | 8,730 | 8,780 | 8,680 | 8,690 | 122,500 |
| 2022/04/20 | 8,700 | 8,800 | 8,660 | 8,720 | 60,900 |
| 2022/04/19 | 8,740 | 8,770 | 8,630 | 8,630 | 67,400 |
| 2022/04/18 | 8,710 | 8,730 | 8,600 | 8,650 | 95,100 |
| 2022/04/15 | 8,780 | 8,820 | 8,730 | 8,810 | 35,900 |
| 2022/04/14 | 8,800 | 8,930 | 8,800 | 8,840 | 45,900 |
| 2022/04/13 | 8,680 | 8,800 | 8,640 | 8,770 | 27,200 |
| 2022/04/12 | 8,630 | 8,800 | 8,630 | 8,670 | 51,800 |
| 2022/04/11 | 8,850 | 8,860 | 8,600 | 8,730 | 51,100 |
| 2022/04/08 | 9,050 | 9,090 | 8,830 | 8,850 | 60,200 |
| 2022/04/07 | 9,120 | 9,120 | 8,980 | 9,060 | 46,700 |
| 2022/04/06 | 9,200 | 9,230 | 9,140 | 9,160 | 33,600 |
| 2022/04/05 | 9,270 | 9,270 | 9,130 | 9,200 | 36,500 |
| 2022/04/04 | 9,110 | 9,250 | 9,070 | 9,180 | 30,100 |
| 2022/04/01 | 9,000 | 9,070 | 8,940 | 9,070 | 61,300 |
| 2022/03/31 | 9,030 | 9,160 | 9,020 | 9,050 | 37,700 |
| 2022/03/30 | 9,000 | 9,110 | 8,990 | 9,080 | 33,400 |
| 2022/03/29 | 8,880 | 9,020 | 8,840 | 9,010 | 25,600 |
| 2022/03/28 | 8,840 | 8,930 | 8,810 | 8,840 | 22,200 |
| 2022/03/25 | 8,940 | 8,940 | 8,820 | 8,840 | 14,600 |
| 2022/03/24 | 8,910 | 8,910 | 8,800 | 8,850 | 24,600 |
| 2022/03/23 | 8,940 | 9,060 | 8,890 | 9,010 | 37,800 |
| 2022/03/22 | 8,900 | 8,900 | 8,770 | 8,830 | 33,700 |
| 2022/03/18 | 8,850 | 8,910 | 8,770 | 8,900 | 37,600 |
| 2022/03/17 | 8,700 | 8,880 | 8,680 | 8,810 | 28,500 |
| 2022/03/16 | 8,430 | 8,550 | 8,400 | 8,500 | 25,900 |
| 2022/03/15 | 8,250 | 8,500 | 8,210 | 8,430 | 35,400 |
| 2022/03/14 | 8,110 | 8,220 | 8,110 | 8,170 | 25,000 |
| 2022/03/11 | 8,320 | 8,380 | 8,180 | 8,180 | 28,600 |
| 2022/03/10 | 8,600 | 8,600 | 8,490 | 8,540 | 28,200 |
| 2022/03/09 | 8,330 | 8,400 | 8,270 | 8,350 | 19,400 |
| 2022/03/08 | 8,260 | 8,430 | 8,260 | 8,330 | 29,100 |
| 2022/03/07 | 8,460 | 8,530 | 8,250 | 8,410 | 37,200 |
| 2022/03/04 | 8,790 | 8,790 | 8,650 | 8,650 | 19,100 |
| 2022/03/03 | 8,860 | 8,910 | 8,810 | 8,810 | 22,600 |
| 2022/03/02 | 8,920 | 8,920 | 8,780 | 8,780 | 22,700 |
| 2022/03/01 | 9,180 | 9,180 | 9,010 | 9,040 | 19,400 |
| 2022/02/28 | 9,140 | 9,140 | 8,980 | 9,090 | 25,400 |
| 2022/02/25 | 9,230 | 9,230 | 8,950 | 9,000 | 21,400 |
| 2022/02/24 | 9,230 | 9,230 | 9,070 | 9,140 | 15,200 |
| 2022/02/22 | 9,220 | 9,220 | 9,110 | 9,170 | 13,200 |
| 2022/02/21 | 9,090 | 9,220 | 9,050 | 9,220 | 10,600 |
| 2022/02/18 | 9,230 | 9,230 | 9,150 | 9,150 | 13,900 |
| 2022/02/17 | 9,350 | 9,350 | 9,190 | 9,230 | 13,100 |
| 2022/02/16 | 9,410 | 9,410 | 9,280 | 9,280 | 11,600 |
| 2022/02/15 | 9,370 | 9,370 | 9,200 | 9,260 | 22,500 |
| 2022/02/14 | 9,210 | 9,280 | 9,110 | 9,170 | 12,400 |
| 2022/02/10 | 9,320 | 9,320 | 9,220 | 9,250 | 12,500 |
| 2022/02/09 | 9,190 | 9,280 | 9,190 | 9,200 | 14,900 |
| 2022/02/08 | 9,250 | 9,320 | 9,180 | 9,190 | 11,700 |
| 2022/02/07 | 9,360 | 9,370 | 9,200 | 9,210 | 15,300 |
| 2022/02/04 | 9,370 | 9,460 | 9,340 | 9,460 | 11,800 |
| 2022/02/03 | 9,440 | 9,440 | 9,320 | 9,410 | 13,000 |
| 2022/02/02 | 9,310 | 9,520 | 9,290 | 9,410 | 16,400 |
| 2022/02/01 | 9,380 | 9,480 | 9,270 | 9,290 | 24,500 |
| 2022/01/31 | 9,060 | 9,310 | 9,050 | 9,270 | 29,200 |
| 2022/01/28 | 9,120 | 9,160 | 8,790 | 9,150 | 123,200 |
| 2022/01/27 | 9,110 | 9,170 | 8,740 | 8,790 | 36,000 |
| 2022/01/26 | 9,230 | 9,440 | 9,030 | 9,050 | 33,800 |
| 2022/01/25 | 9,390 | 9,390 | 9,270 | 9,380 | 24,800 |
| 2022/01/24 | 9,230 | 9,450 | 9,180 | 9,390 | 24,300 |
| 2022/01/21 | 9,160 | 9,260 | 9,130 | 9,230 | 26,600 |
| 2022/01/20 | 9,050 | 9,260 | 9,050 | 9,180 | 22,800 |
| 2022/01/19 | 9,360 | 9,420 | 9,050 | 9,100 | 35,200 |
| 2022/01/18 | 9,630 | 9,630 | 9,410 | 9,510 | 32,700 |
| 2022/01/17 | 9,650 | 9,670 | 9,500 | 9,550 | 25,300 |
| 2022/01/14 | 9,570 | 9,690 | 9,520 | 9,630 | 32,600 |
| 2022/01/13 | 9,600 | 9,700 | 9,560 | 9,640 | 23,300 |
| 2022/01/12 | 9,310 | 9,670 | 9,310 | 9,640 | 41,100 |
| 2022/01/11 | 9,370 | 9,420 | 9,210 | 9,290 | 31,000 |
| 2022/01/07 | 9,490 | 9,510 | 9,200 | 9,330 | 31,100 |
| 2022/01/06 | 9,700 | 9,850 | 9,440 | 9,450 | 43,700 |
| 2022/01/05 | 9,750 | 9,750 | 9,590 | 9,670 | 20,800 |
| 2022/01/04 | 9,500 | 9,630 | 9,490 | 9,600 | 17,900 |