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 |
|---|---|---|---|---|---|
| 2023/12/29 | 9,160 | 9,220 | 9,110 | 9,200 | 20,200 |
| 2023/12/28 | 9,180 | 9,240 | 9,130 | 9,220 | 15,200 |
| 2023/12/27 | 9,060 | 9,180 | 9,060 | 9,160 | 27,600 |
| 2023/12/26 | 9,070 | 9,110 | 8,990 | 9,110 | 25,400 |
| 2023/12/25 | 8,950 | 9,100 | 8,950 | 9,070 | 25,400 |
| 2023/12/22 | 8,800 | 8,940 | 8,800 | 8,920 | 11,900 |
| 2023/12/21 | 9,000 | 9,000 | 8,800 | 8,840 | 19,700 |
| 2023/12/20 | 8,920 | 9,110 | 8,920 | 9,050 | 20,200 |
| 2023/12/19 | 8,960 | 8,970 | 8,860 | 8,920 | 17,000 |
| 2023/12/18 | 8,970 | 8,970 | 8,720 | 8,960 | 23,400 |
| 2023/12/15 | 8,900 | 9,040 | 8,770 | 9,020 | 32,800 |
| 2023/12/14 | 8,690 | 8,920 | 8,650 | 8,900 | 55,000 |
| 2023/12/13 | 8,650 | 8,730 | 8,630 | 8,640 | 29,800 |
| 2023/12/12 | 8,560 | 8,630 | 8,540 | 8,630 | 20,700 |
| 2023/12/11 | 8,430 | 8,550 | 8,410 | 8,550 | 34,800 |
| 2023/12/08 | 8,280 | 8,400 | 8,260 | 8,330 | 28,500 |
| 2023/12/07 | 8,380 | 8,410 | 8,330 | 8,370 | 22,200 |
| 2023/12/06 | 8,140 | 8,380 | 8,140 | 8,380 | 45,300 |
| 2023/12/05 | 8,140 | 8,190 | 8,120 | 8,140 | 31,400 |
| 2023/12/04 | 8,110 | 8,150 | 8,070 | 8,150 | 20,600 |
| 2023/12/01 | 8,130 | 8,140 | 8,050 | 8,100 | 16,200 |
| 2023/11/30 | 8,010 | 8,110 | 8,000 | 8,100 | 37,900 |
| 2023/11/29 | 8,020 | 8,100 | 8,020 | 8,080 | 19,400 |
| 2023/11/28 | 8,040 | 8,090 | 8,030 | 8,090 | 21,600 |
| 2023/11/27 | 8,110 | 8,130 | 8,030 | 8,040 | 19,700 |
| 2023/11/24 | 8,150 | 8,160 | 8,040 | 8,130 | 19,000 |
| 2023/11/22 | 8,070 | 8,120 | 8,070 | 8,120 | 18,400 |
| 2023/11/21 | 8,030 | 8,120 | 8,030 | 8,080 | 17,000 |
| 2023/11/20 | 8,150 | 8,180 | 8,020 | 8,040 | 28,300 |
| 2023/11/17 | 8,020 | 8,150 | 8,020 | 8,140 | 30,400 |
| 2023/11/16 | 8,020 | 8,090 | 8,000 | 8,020 | 5,900 |
| 2023/11/15 | 8,050 | 8,090 | 8,040 | 8,070 | 9,800 |
| 2023/11/14 | 8,050 | 8,050 | 8,000 | 8,040 | 15,100 |
| 2023/11/13 | 8,090 | 8,090 | 8,040 | 8,040 | 7,000 |
| 2023/11/10 | 8,020 | 8,090 | 7,970 | 8,060 | 20,000 |
| 2023/11/09 | 7,900 | 8,030 | 7,900 | 8,020 | 11,100 |
| 2023/11/08 | 8,060 | 8,060 | 7,870 | 7,930 | 36,800 |
| 2023/11/07 | 8,030 | 8,080 | 8,020 | 8,060 | 21,300 |
| 2023/11/06 | 8,050 | 8,090 | 8,010 | 8,050 | 25,900 |
| 2023/11/02 | 8,050 | 8,090 | 8,000 | 8,010 | 18,600 |
| 2023/11/01 | 7,950 | 8,030 | 7,950 | 7,990 | 30,400 |
| 2023/10/31 | 7,730 | 7,910 | 7,700 | 7,900 | 26,700 |
| 2023/10/30 | 7,710 | 7,790 | 7,700 | 7,760 | 27,500 |
| 2023/10/27 | 7,660 | 7,820 | 7,660 | 7,810 | 33,400 |
| 2023/10/26 | 7,690 | 7,800 | 7,650 | 7,670 | 30,600 |
| 2023/10/25 | 7,740 | 7,850 | 7,740 | 7,760 | 24,300 |
| 2023/10/24 | 7,830 | 7,830 | 7,650 | 7,780 | 32,800 |
| 2023/10/23 | 7,800 | 7,830 | 7,750 | 7,750 | 19,200 |
| 2023/10/20 | 7,770 | 7,870 | 7,770 | 7,810 | 11,400 |
| 2023/10/19 | 7,810 | 7,880 | 7,800 | 7,830 | 17,600 |
| 2023/10/18 | 7,920 | 7,920 | 7,810 | 7,890 | 27,700 |
| 2023/10/17 | 7,810 | 7,900 | 7,800 | 7,870 | 28,200 |
| 2023/10/16 | 7,790 | 7,840 | 7,730 | 7,750 | 21,100 |
| 2023/10/13 | 7,870 | 7,890 | 7,790 | 7,790 | 29,500 |
| 2023/10/12 | 7,860 | 7,880 | 7,850 | 7,870 | 14,000 |
| 2023/10/11 | 7,790 | 7,850 | 7,790 | 7,790 | 19,000 |
| 2023/10/10 | 7,810 | 7,870 | 7,770 | 7,840 | 21,400 |
| 2023/10/06 | 7,690 | 7,790 | 7,690 | 7,760 | 26,100 |
| 2023/10/05 | 7,510 | 7,790 | 7,510 | 7,770 | 57,800 |
| 2023/10/04 | 7,610 | 7,690 | 7,490 | 7,530 | 75,900 |
| 2023/10/03 | 7,910 | 7,910 | 7,730 | 7,730 | 31,200 |
| 2023/10/02 | 8,000 | 8,100 | 7,930 | 7,930 | 30,300 |
| 2023/09/29 | 8,050 | 8,080 | 7,950 | 7,980 | 30,200 |
| 2023/09/28 | 7,920 | 8,050 | 7,910 | 8,040 | 33,100 |
| 2023/09/27 | 7,910 | 8,040 | 7,820 | 8,010 | 36,800 |
| 2023/09/26 | 7,980 | 7,980 | 7,910 | 7,910 | 21,500 |
| 2023/09/25 | 8,080 | 8,080 | 7,970 | 7,970 | 21,900 |
| 2023/09/22 | 8,020 | 8,090 | 7,980 | 8,030 | 27,100 |
| 2023/09/21 | 7,980 | 8,070 | 7,970 | 8,020 | 19,700 |
| 2023/09/20 | 8,010 | 8,070 | 7,980 | 7,980 | 27,400 |
| 2023/09/19 | 8,080 | 8,080 | 7,990 | 8,050 | 27,700 |
| 2023/09/15 | 8,100 | 8,100 | 8,050 | 8,060 | 23,900 |
| 2023/09/14 | 8,000 | 8,120 | 7,960 | 8,090 | 63,500 |
| 2023/09/13 | 8,030 | 8,090 | 7,920 | 8,000 | 121,800 |
| 2023/09/12 | 7,670 | 7,730 | 7,660 | 7,730 | 37,600 |
| 2023/09/11 | 7,770 | 7,790 | 7,660 | 7,670 | 25,300 |
| 2023/09/08 | 7,800 | 7,850 | 7,770 | 7,790 | 23,300 |
| 2023/09/07 | 7,780 | 7,860 | 7,780 | 7,850 | 25,400 |
| 2023/09/06 | 7,800 | 7,830 | 7,760 | 7,810 | 19,200 |
| 2023/09/05 | 7,750 | 7,820 | 7,740 | 7,800 | 23,400 |
| 2023/09/04 | 7,790 | 7,800 | 7,740 | 7,750 | 23,200 |
| 2023/09/01 | 7,680 | 7,800 | 7,670 | 7,790 | 26,900 |
| 2023/08/31 | 7,650 | 7,680 | 7,640 | 7,670 | 28,100 |
| 2023/08/30 | 7,680 | 7,700 | 7,620 | 7,650 | 21,100 |
| 2023/08/29 | 7,680 | 7,680 | 7,600 | 7,640 | 19,400 |
| 2023/08/28 | 7,560 | 7,700 | 7,560 | 7,700 | 34,900 |
| 2023/08/25 | 7,600 | 7,620 | 7,550 | 7,570 | 28,600 |
| 2023/08/24 | 7,560 | 7,600 | 7,560 | 7,580 | 19,700 |
| 2023/08/23 | 7,430 | 7,590 | 7,430 | 7,560 | 29,900 |
| 2023/08/22 | 7,410 | 7,430 | 7,350 | 7,420 | 21,000 |
| 2023/08/21 | 7,440 | 7,440 | 7,360 | 7,390 | 17,900 |
| 2023/08/18 | 7,360 | 7,440 | 7,330 | 7,380 | 29,400 |
| 2023/08/17 | 7,380 | 7,450 | 7,370 | 7,400 | 14,800 |
| 2023/08/16 | 7,400 | 7,460 | 7,370 | 7,420 | 21,900 |
| 2023/08/15 | 7,600 | 7,600 | 7,460 | 7,460 | 17,400 |
| 2023/08/14 | 7,570 | 7,630 | 7,550 | 7,580 | 31,300 |
| 2023/08/10 | 7,520 | 7,580 | 7,480 | 7,570 | 26,500 |
| 2023/08/09 | 7,560 | 7,560 | 7,490 | 7,510 | 22,200 |
| 2023/08/08 | 7,460 | 7,550 | 7,430 | 7,530 | 24,400 |
| 2023/08/07 | 7,360 | 7,470 | 7,340 | 7,450 | 22,000 |
| 2023/08/04 | 7,430 | 7,430 | 7,340 | 7,360 | 17,600 |
| 2023/08/03 | 7,410 | 7,450 | 7,380 | 7,400 | 19,400 |
| 2023/08/02 | 7,500 | 7,520 | 7,430 | 7,430 | 23,900 |
| 2023/08/01 | 7,530 | 7,540 | 7,440 | 7,510 | 21,300 |
| 2023/07/31 | 7,450 | 7,510 | 7,440 | 7,490 | 33,300 |
| 2023/07/28 | 7,400 | 7,470 | 7,360 | 7,420 | 36,000 |
| 2023/07/27 | 7,360 | 7,480 | 7,360 | 7,440 | 21,800 |
| 2023/07/26 | 7,430 | 7,430 | 7,370 | 7,430 | 7,600 |
| 2023/07/25 | 7,450 | 7,460 | 7,380 | 7,420 | 12,600 |
| 2023/07/24 | 7,350 | 7,470 | 7,350 | 7,400 | 20,300 |
| 2023/07/21 | 7,350 | 7,400 | 7,350 | 7,370 | 11,800 |
| 2023/07/20 | 7,390 | 7,410 | 7,340 | 7,350 | 11,900 |
| 2023/07/19 | 7,370 | 7,400 | 7,350 | 7,400 | 18,000 |
| 2023/07/18 | 7,370 | 7,380 | 7,290 | 7,330 | 12,200 |
| 2023/07/14 | 7,350 | 7,350 | 7,270 | 7,320 | 17,100 |
| 2023/07/13 | 7,310 | 7,330 | 7,280 | 7,280 | 21,700 |
| 2023/07/12 | 7,360 | 7,370 | 7,300 | 7,320 | 17,500 |
| 2023/07/11 | 7,360 | 7,390 | 7,290 | 7,330 | 23,700 |
| 2023/07/10 | 7,460 | 7,490 | 7,350 | 7,360 | 27,200 |
| 2023/07/07 | 7,350 | 7,500 | 7,320 | 7,430 | 63,200 |
| 2023/07/06 | 7,450 | 7,460 | 7,310 | 7,350 | 34,100 |
| 2023/07/05 | 7,410 | 7,500 | 7,390 | 7,450 | 18,200 |
| 2023/07/04 | 7,480 | 7,510 | 7,440 | 7,460 | 16,500 |
| 2023/07/03 | 7,530 | 7,540 | 7,450 | 7,510 | 15,400 |
| 2023/06/30 | 7,440 | 7,450 | 7,380 | 7,430 | 26,900 |
| 2023/06/29 | 7,520 | 7,560 | 7,440 | 7,460 | 21,900 |
| 2023/06/28 | 7,610 | 7,630 | 7,500 | 7,540 | 37,600 |
| 2023/06/27 | 7,460 | 7,600 | 7,450 | 7,590 | 55,500 |
| 2023/06/26 | 7,450 | 7,490 | 7,350 | 7,450 | 24,300 |
| 2023/06/23 | 7,470 | 7,480 | 7,390 | 7,410 | 30,200 |
| 2023/06/22 | 7,350 | 7,510 | 7,330 | 7,470 | 52,600 |
| 2023/06/21 | 7,300 | 7,410 | 7,260 | 7,350 | 51,000 |
| 2023/06/20 | 7,160 | 7,340 | 7,140 | 7,320 | 64,700 |
| 2023/06/19 | 7,220 | 7,280 | 7,150 | 7,180 | 38,400 |
| 2023/06/16 | 7,230 | 7,270 | 7,180 | 7,200 | 53,000 |
| 2023/06/15 | 7,260 | 7,310 | 7,200 | 7,200 | 54,400 |
| 2023/06/14 | 7,410 | 7,410 | 7,160 | 7,260 | 141,700 |
| 2023/06/13 | 7,630 | 7,630 | 7,560 | 7,560 | 17,100 |
| 2023/06/12 | 7,680 | 7,680 | 7,570 | 7,630 | 12,600 |
| 2023/06/09 | 7,680 | 7,680 | 7,600 | 7,630 | 27,000 |
| 2023/06/08 | 7,700 | 7,700 | 7,540 | 7,570 | 15,200 |
| 2023/06/07 | 7,700 | 7,730 | 7,620 | 7,650 | 37,900 |
| 2023/06/06 | 7,570 | 7,640 | 7,550 | 7,610 | 15,300 |
| 2023/06/05 | 7,650 | 7,670 | 7,590 | 7,620 | 29,800 |
| 2023/06/02 | 7,420 | 7,540 | 7,400 | 7,540 | 19,000 |
| 2023/06/01 | 7,350 | 7,460 | 7,310 | 7,420 | 35,200 |
| 2023/05/31 | 7,400 | 7,400 | 7,240 | 7,260 | 107,600 |
| 2023/05/30 | 7,460 | 7,500 | 7,370 | 7,450 | 26,800 |
| 2023/05/29 | 7,580 | 7,580 | 7,480 | 7,480 | 24,100 |
| 2023/05/26 | 7,700 | 7,700 | 7,430 | 7,470 | 59,500 |
| 2023/05/25 | 7,630 | 7,680 | 7,570 | 7,640 | 28,100 |
| 2023/05/24 | 7,700 | 7,740 | 7,620 | 7,630 | 22,500 |
| 2023/05/23 | 7,910 | 7,910 | 7,730 | 7,750 | 30,400 |
| 2023/05/22 | 7,830 | 7,900 | 7,830 | 7,890 | 20,900 |
| 2023/05/19 | 7,820 | 7,890 | 7,810 | 7,830 | 26,700 |
| 2023/05/18 | 7,940 | 7,940 | 7,830 | 7,830 | 22,100 |
| 2023/05/17 | 7,920 | 7,950 | 7,880 | 7,930 | 27,100 |
| 2023/05/16 | 7,860 | 7,970 | 7,840 | 7,920 | 72,300 |
| 2023/05/15 | 7,830 | 7,880 | 7,810 | 7,840 | 19,400 |
| 2023/05/12 | 7,640 | 7,830 | 7,630 | 7,820 | 41,300 |
| 2023/05/11 | 7,700 | 7,770 | 7,610 | 7,690 | 95,900 |
| 2023/05/10 | 7,880 | 7,880 | 7,750 | 7,770 | 47,100 |
| 2023/05/09 | 7,910 | 7,930 | 7,820 | 7,880 | 72,800 |
| 2023/05/08 | 7,810 | 7,930 | 7,810 | 7,930 | 81,800 |
| 2023/05/02 | 7,930 | 7,940 | 7,790 | 7,810 | 60,100 |
| 2023/05/01 | 7,930 | 7,950 | 7,810 | 7,880 | 80,400 |
| 2023/04/28 | 7,830 | 7,920 | 7,820 | 7,890 | 114,000 |
| 2023/04/27 | 8,000 | 8,000 | 7,790 | 7,800 | 325,100 |
| 2023/04/26 | 8,150 | 8,190 | 8,080 | 8,190 | 473,600 |
| 2023/04/25 | 8,190 | 8,250 | 8,160 | 8,160 | 177,200 |
| 2023/04/24 | 8,080 | 8,140 | 8,030 | 8,140 | 149,600 |
| 2023/04/21 | 8,050 | 8,090 | 8,000 | 8,030 | 104,500 |
| 2023/04/20 | 7,990 | 8,060 | 7,950 | 8,030 | 194,200 |
| 2023/04/19 | 8,010 | 8,050 | 7,980 | 8,000 | 79,000 |
| 2023/04/18 | 8,060 | 8,080 | 8,010 | 8,040 | 55,100 |
| 2023/04/17 | 7,980 | 8,050 | 7,960 | 8,040 | 82,900 |
| 2023/04/14 | 8,010 | 8,060 | 7,980 | 8,020 | 70,800 |
| 2023/04/13 | 8,020 | 8,040 | 8,000 | 8,000 | 31,000 |
| 2023/04/12 | 8,050 | 8,070 | 8,020 | 8,030 | 38,900 |
| 2023/04/11 | 8,000 | 8,080 | 7,990 | 8,050 | 53,100 |
| 2023/04/10 | 7,910 | 8,000 | 7,910 | 7,960 | 42,100 |
| 2023/04/07 | 7,880 | 7,930 | 7,790 | 7,890 | 154,300 |
| 2023/04/06 | 7,870 | 7,930 | 7,860 | 7,880 | 64,200 |
| 2023/04/05 | 8,000 | 8,070 | 7,920 | 7,980 | 77,400 |
| 2023/04/04 | 8,060 | 8,110 | 8,030 | 8,090 | 48,800 |
| 2023/04/03 | 7,910 | 8,090 | 7,890 | 8,010 | 63,400 |
| 2023/03/31 | 7,920 | 7,980 | 7,900 | 7,940 | 89,100 |
| 2023/03/30 | 7,730 | 7,970 | 7,730 | 7,900 | 62,300 |
| 2023/03/29 | 7,650 | 7,760 | 7,640 | 7,750 | 29,700 |
| 2023/03/28 | 7,630 | 7,670 | 7,570 | 7,570 | 16,500 |
| 2023/03/27 | 7,620 | 7,630 | 7,580 | 7,600 | 19,700 |
| 2023/03/24 | 7,510 | 7,580 | 7,510 | 7,570 | 14,200 |
| 2023/03/23 | 7,430 | 7,540 | 7,410 | 7,530 | 15,800 |
| 2023/03/22 | 7,520 | 7,550 | 7,460 | 7,460 | 22,800 |
| 2023/03/20 | 7,600 | 7,630 | 7,420 | 7,440 | 29,800 |
| 2023/03/17 | 7,690 | 7,700 | 7,630 | 7,680 | 18,100 |
| 2023/03/16 | 7,610 | 7,690 | 7,570 | 7,620 | 20,400 |
| 2023/03/15 | 7,810 | 7,850 | 7,750 | 7,760 | 19,400 |
| 2023/03/14 | 7,700 | 7,750 | 7,540 | 7,640 | 32,800 |
| 2023/03/13 | 7,900 | 7,910 | 7,690 | 7,830 | 31,700 |
| 2023/03/10 | 8,100 | 8,110 | 7,980 | 8,030 | 23,000 |
| 2023/03/09 | 8,000 | 8,120 | 7,970 | 8,110 | 30,600 |
| 2023/03/08 | 7,910 | 8,020 | 7,860 | 7,950 | 18,800 |
| 2023/03/07 | 7,920 | 7,990 | 7,910 | 7,920 | 14,600 |
| 2023/03/06 | 7,900 | 8,000 | 7,880 | 7,910 | 21,000 |
| 2023/03/03 | 7,920 | 7,920 | 7,830 | 7,890 | 15,000 |
| 2023/03/02 | 7,920 | 7,920 | 7,800 | 7,820 | 14,300 |
| 2023/03/01 | 7,770 | 7,890 | 7,770 | 7,850 | 19,400 |
| 2023/02/28 | 7,830 | 7,860 | 7,670 | 7,730 | 27,000 |
| 2023/02/27 | 7,660 | 7,790 | 7,660 | 7,790 | 11,500 |
| 2023/02/24 | 7,590 | 7,710 | 7,570 | 7,710 | 17,000 |
| 2023/02/22 | 7,530 | 7,570 | 7,520 | 7,530 | 8,400 |
| 2023/02/21 | 7,580 | 7,610 | 7,570 | 7,600 | 7,100 |
| 2023/02/20 | 7,600 | 7,620 | 7,540 | 7,600 | 10,600 |
| 2023/02/17 | 7,510 | 7,550 | 7,480 | 7,530 | 8,300 |
| 2023/02/16 | 7,600 | 7,630 | 7,520 | 7,560 | 11,600 |
| 2023/02/15 | 7,630 | 7,630 | 7,510 | 7,520 | 22,300 |
| 2023/02/14 | 7,620 | 7,620 | 7,520 | 7,550 | 12,200 |
| 2023/02/13 | 7,560 | 7,570 | 7,470 | 7,480 | 10,600 |
| 2023/02/10 | 7,500 | 7,580 | 7,480 | 7,550 | 14,300 |
| 2023/02/09 | 7,490 | 7,540 | 7,490 | 7,500 | 5,700 |
| 2023/02/08 | 7,500 | 7,540 | 7,470 | 7,510 | 6,600 |
| 2023/02/07 | 7,630 | 7,630 | 7,490 | 7,490 | 16,600 |
| 2023/02/06 | 7,510 | 7,610 | 7,510 | 7,600 | 13,600 |
| 2023/02/03 | 7,650 | 7,650 | 7,490 | 7,510 | 23,200 |
| 2023/02/02 | 7,690 | 7,750 | 7,670 | 7,680 | 14,200 |
| 2023/02/01 | 7,890 | 7,890 | 7,650 | 7,650 | 19,400 |
| 2023/01/31 | 7,910 | 7,950 | 7,820 | 7,830 | 25,800 |
| 2023/01/30 | 7,800 | 7,900 | 7,790 | 7,900 | 94,600 |
| 2023/01/27 | 7,910 | 7,910 | 7,810 | 7,850 | 23,500 |
| 2023/01/26 | 7,840 | 7,880 | 7,810 | 7,860 | 12,500 |
| 2023/01/25 | 7,900 | 7,900 | 7,810 | 7,840 | 14,300 |
| 2023/01/24 | 7,780 | 7,890 | 7,780 | 7,860 | 30,400 |
| 2023/01/23 | 7,770 | 7,770 | 7,710 | 7,730 | 15,000 |
| 2023/01/20 | 7,650 | 7,730 | 7,600 | 7,710 | 15,800 |
| 2023/01/19 | 7,670 | 7,700 | 7,600 | 7,640 | 22,600 |
| 2023/01/18 | 7,600 | 7,690 | 7,530 | 7,670 | 21,200 |
| 2023/01/17 | 7,470 | 7,590 | 7,450 | 7,570 | 25,900 |
| 2023/01/16 | 7,600 | 7,600 | 7,480 | 7,480 | 18,100 |
| 2023/01/13 | 7,490 | 7,590 | 7,490 | 7,580 | 16,700 |
| 2023/01/12 | 7,550 | 7,630 | 7,530 | 7,550 | 28,000 |
| 2023/01/11 | 7,440 | 7,510 | 7,410 | 7,500 | 16,400 |
| 2023/01/10 | 7,410 | 7,470 | 7,400 | 7,400 | 17,000 |
| 2023/01/06 | 7,320 | 7,410 | 7,320 | 7,410 | 22,900 |
| 2023/01/05 | 7,300 | 7,350 | 7,260 | 7,350 | 16,100 |
| 2023/01/04 | 7,430 | 7,430 | 7,250 | 7,310 | 21,700 |