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 |
|---|---|---|---|---|---|
| 2003/12/30 | 4,000 | 4,050 | 4,000 | 4,020 | 2,900 |
| 2003/12/29 | 4,020 | 4,020 | 3,970 | 4,000 | 3,100 |
| 2003/12/26 | 3,950 | 4,000 | 3,930 | 4,000 | 2,600 |
| 2003/12/25 | 4,000 | 4,010 | 3,900 | 3,960 | 13,300 |
| 2003/12/24 | 4,000 | 4,000 | 3,900 | 4,000 | 8,500 |
| 2003/12/22 | 3,840 | 3,900 | 3,840 | 3,900 | 7,200 |
| 2003/12/19 | 3,870 | 3,870 | 3,800 | 3,840 | 5,000 |
| 2003/12/18 | 3,700 | 3,790 | 3,700 | 3,790 | 4,400 |
| 2003/12/17 | 3,760 | 3,900 | 3,710 | 3,710 | 6,500 |
| 2003/12/16 | 3,800 | 3,850 | 3,700 | 3,760 | 10,100 |
| 2003/12/15 | 3,900 | 3,960 | 3,890 | 3,890 | 16,900 |
| 2003/12/12 | 4,000 | 4,040 | 3,880 | 3,950 | 21,400 |
| 2003/12/11 | 4,040 | 4,040 | 3,900 | 3,960 | 5,800 |
| 2003/12/10 | 4,080 | 4,080 | 4,000 | 4,030 | 9,000 |
| 2003/12/09 | 4,070 | 4,090 | 3,990 | 4,070 | 11,600 |
| 2003/12/08 | 4,090 | 4,120 | 4,050 | 4,050 | 11,900 |
| 2003/12/05 | 4,080 | 4,150 | 4,080 | 4,100 | 17,400 |
| 2003/12/04 | 4,070 | 4,130 | 4,050 | 4,130 | 8,100 |
| 2003/12/03 | 4,000 | 4,150 | 4,000 | 4,080 | 13,200 |
| 2003/12/02 | 4,050 | 4,100 | 4,030 | 4,030 | 18,400 |
| 2003/12/01 | 4,000 | 4,050 | 3,950 | 4,050 | 17,100 |
| 2003/11/28 | 3,900 | 4,000 | 3,860 | 3,980 | 11,300 |
| 2003/11/27 | 3,780 | 3,900 | 3,770 | 3,900 | 4,900 |
| 2003/11/26 | 3,860 | 3,860 | 3,770 | 3,790 | 8,800 |
| 2003/11/25 | 3,800 | 3,900 | 3,790 | 3,860 | 24,500 |
| 2003/11/21 | 3,540 | 3,700 | 3,510 | 3,700 | 7,700 |
| 2003/11/20 | 3,500 | 3,570 | 3,450 | 3,570 | 13,000 |
| 2003/11/19 | 3,450 | 3,500 | 3,450 | 3,450 | 4,600 |
| 2003/11/18 | 3,460 | 3,500 | 3,410 | 3,450 | 5,100 |
| 2003/11/17 | 3,520 | 3,550 | 3,450 | 3,470 | 7,000 |
| 2003/11/14 | 3,540 | 3,560 | 3,510 | 3,520 | 11,400 |
| 2003/11/13 | 3,480 | 3,540 | 3,440 | 3,540 | 5,000 |
| 2003/11/12 | 3,480 | 3,490 | 3,410 | 3,450 | 4,800 |
| 2003/11/11 | 3,460 | 3,490 | 3,430 | 3,450 | 9,100 |
| 2003/11/10 | 3,430 | 3,480 | 3,410 | 3,460 | 2,100 |
| 2003/11/07 | 3,420 | 3,480 | 3,410 | 3,430 | 3,500 |
| 2003/11/06 | 3,480 | 3,490 | 3,420 | 3,420 | 3,300 |
| 2003/11/05 | 3,500 | 3,500 | 3,450 | 3,480 | 7,900 |
| 2003/11/04 | 3,450 | 3,490 | 3,400 | 3,490 | 11,800 |
| 2003/10/31 | 3,410 | 3,440 | 3,400 | 3,410 | 1,900 |
| 2003/10/30 | 3,350 | 3,460 | 3,330 | 3,440 | 4,000 |
| 2003/10/29 | 3,450 | 3,470 | 3,400 | 3,400 | 12,100 |
| 2003/10/28 | 3,330 | 3,450 | 3,320 | 3,400 | 6,800 |
| 2003/10/27 | 3,450 | 3,450 | 3,250 | 3,380 | 10,500 |
| 2003/10/24 | 3,160 | 3,180 | 3,120 | 3,130 | 14,700 |
| 2003/10/23 | 3,480 | 3,480 | 3,160 | 3,180 | 8,500 |
| 2003/10/22 | 3,410 | 3,500 | 3,280 | 3,500 | 6,900 |
| 2003/10/21 | 3,600 | 3,600 | 3,450 | 3,520 | 3,500 |
| 2003/10/20 | 3,650 | 3,650 | 3,600 | 3,640 | 2,400 |
| 2003/10/17 | 3,640 | 3,640 | 3,600 | 3,640 | 1,600 |
| 2003/10/16 | 3,640 | 3,640 | 3,560 | 3,640 | 6,100 |
| 2003/10/15 | 3,570 | 3,650 | 3,560 | 3,640 | 5,300 |
| 2003/10/14 | 3,540 | 3,650 | 3,540 | 3,560 | 2,700 |
| 2003/10/10 | 3,660 | 3,680 | 3,570 | 3,670 | 8,400 |
| 2003/10/09 | 3,630 | 3,650 | 3,570 | 3,650 | 3,000 |
| 2003/10/08 | 3,650 | 3,700 | 3,630 | 3,650 | 7,500 |
| 2003/10/07 | 3,690 | 3,700 | 3,640 | 3,690 | 4,900 |
| 2003/10/06 | 3,690 | 3,720 | 3,650 | 3,700 | 4,300 |
| 2003/10/03 | 3,700 | 3,700 | 3,670 | 3,690 | 2,900 |
| 2003/10/02 | 3,630 | 3,680 | 3,620 | 3,680 | 4,200 |
| 2003/10/01 | 3,640 | 3,680 | 3,620 | 3,620 | 3,700 |
| 2003/09/30 | 3,610 | 3,740 | 3,610 | 3,650 | 3,000 |
| 2003/09/29 | 3,700 | 3,700 | 3,640 | 3,650 | 3,500 |
| 2003/09/26 | 3,610 | 3,700 | 3,590 | 3,700 | 3,700 |
| 2003/09/25 | 3,590 | 3,740 | 3,590 | 3,600 | 12,100 |
| 2003/09/24 | 3,580 | 3,800 | 3,580 | 3,790 | 9,700 |
| 2003/09/22 | 3,540 | 3,550 | 3,450 | 3,550 | 8,800 |
| 2003/09/19 | 3,590 | 3,590 | 3,510 | 3,550 | 5,700 |
| 2003/09/18 | 3,500 | 3,600 | 3,390 | 3,590 | 20,400 |
| 2003/09/17 | 3,300 | 3,490 | 3,220 | 3,390 | 9,100 |
| 2003/09/16 | 3,350 | 3,350 | 3,210 | 3,300 | 6,600 |
| 2003/09/12 | 3,330 | 3,400 | 3,220 | 3,310 | 26,500 |
| 2003/09/11 | 3,250 | 3,250 | 3,150 | 3,250 | 6,700 |
| 2003/09/10 | 3,280 | 3,360 | 3,270 | 3,330 | 5,500 |
| 2003/09/09 | 3,400 | 3,400 | 3,260 | 3,360 | 9,800 |
| 2003/09/08 | 3,000 | 3,500 | 2,980 | 3,210 | 50,400 |
| 2003/09/05 | 3,000 | 3,000 | 2,965 | 3,000 | 9,100 |
| 2003/09/04 | 2,955 | 2,995 | 2,920 | 2,975 | 6,500 |
| 2003/09/03 | 2,950 | 3,000 | 2,940 | 3,000 | 12,000 |
| 2003/09/02 | 2,900 | 2,920 | 2,850 | 2,920 | 14,700 |
| 2003/09/01 | 2,770 | 2,900 | 2,770 | 2,900 | 20,600 |
| 2003/08/29 | 2,750 | 2,790 | 2,750 | 2,760 | 5,100 |
| 2003/08/28 | 2,770 | 2,770 | 2,720 | 2,735 | 2,200 |
| 2003/08/27 | 2,765 | 2,770 | 2,740 | 2,770 | 7,300 |
| 2003/08/26 | 2,740 | 2,785 | 2,730 | 2,770 | 6,200 |
| 2003/08/25 | 2,800 | 2,800 | 2,755 | 2,755 | 10,600 |
| 2003/08/22 | 2,910 | 2,910 | 2,760 | 2,800 | 33,900 |
| 2003/08/21 | 2,600 | 2,600 | 2,530 | 2,590 | 4,400 |
| 2003/08/20 | 2,580 | 2,580 | 2,505 | 2,515 | 2,300 |
| 2003/08/19 | 2,600 | 2,600 | 2,495 | 2,590 | 5,500 |
| 2003/08/18 | 2,575 | 2,600 | 2,575 | 2,600 | 5,200 |
| 2003/08/15 | 2,530 | 2,600 | 2,530 | 2,570 | 5,300 |
| 2003/08/14 | 2,470 | 2,530 | 2,470 | 2,530 | 900 |
| 2003/08/13 | 2,500 | 2,550 | 2,460 | 2,550 | 4,000 |
| 2003/08/12 | 2,500 | 2,500 | 2,490 | 2,500 | 1,100 |
| 2003/08/11 | 2,500 | 2,500 | 2,450 | 2,500 | 1,400 |
| 2003/08/08 | 2,550 | 2,550 | 2,480 | 2,500 | 4,200 |
| 2003/08/07 | 2,520 | 2,545 | 2,500 | 2,545 | 3,300 |
| 2003/08/06 | 2,575 | 2,575 | 2,570 | 2,570 | 900 |
| 2003/08/05 | 2,560 | 2,560 | 2,515 | 2,515 | 1,800 |
| 2003/08/04 | 2,550 | 2,555 | 2,505 | 2,505 | 2,800 |
| 2003/08/01 | 2,500 | 2,535 | 2,450 | 2,530 | 5,100 |
| 2003/07/31 | 2,550 | 2,550 | 2,515 | 2,525 | 4,200 |
| 2003/07/30 | 2,510 | 2,565 | 2,510 | 2,520 | 1,700 |
| 2003/07/29 | 2,600 | 2,600 | 2,470 | 2,515 | 4,000 |
| 2003/07/28 | 2,620 | 2,620 | 2,580 | 2,610 | 6,400 |
| 2003/07/25 | 2,600 | 2,600 | 2,500 | 2,535 | 10,700 |
| 2003/07/24 | 2,520 | 2,600 | 2,520 | 2,560 | 6,300 |
| 2003/07/23 | 2,500 | 2,600 | 2,500 | 2,595 | 19,200 |
| 2003/07/22 | 2,500 | 2,500 | 2,495 | 2,500 | 4,600 |
| 2003/07/18 | 2,500 | 2,500 | 2,450 | 2,485 | 3,500 |
| 2003/07/17 | 2,500 | 2,545 | 2,485 | 2,485 | 17,000 |
| 2003/07/16 | 2,450 | 2,480 | 2,440 | 2,450 | 7,300 |
| 2003/07/15 | 2,450 | 2,480 | 2,420 | 2,445 | 11,700 |
| 2003/07/14 | 2,465 | 2,490 | 2,440 | 2,450 | 1,700 |
| 2003/07/11 | 2,475 | 2,485 | 2,455 | 2,465 | 3,000 |
| 2003/07/10 | 2,500 | 2,500 | 2,440 | 2,475 | 8,100 |
| 2003/07/09 | 2,495 | 2,500 | 2,420 | 2,445 | 3,100 |
| 2003/07/08 | 2,530 | 2,530 | 2,450 | 2,450 | 5,100 |
| 2003/07/07 | 2,430 | 2,530 | 2,430 | 2,500 | 3,500 |
| 2003/07/04 | 2,400 | 2,440 | 2,395 | 2,430 | 3,800 |
| 2003/07/03 | 2,520 | 2,520 | 2,390 | 2,390 | 6,100 |
| 2003/07/02 | 2,500 | 2,550 | 2,500 | 2,515 | 8,400 |
| 2003/07/01 | 2,460 | 2,500 | 2,460 | 2,480 | 6,700 |
| 2003/06/30 | 2,480 | 2,515 | 2,435 | 2,475 | 15,200 |
| 2003/06/27 | 2,520 | 2,550 | 2,480 | 2,480 | 7,400 |
| 2003/06/26 | 2,530 | 2,600 | 2,515 | 2,515 | 5,100 |
| 2003/06/25 | 2,380 | 2,640 | 2,380 | 2,635 | 16,700 |
| 2003/06/24 | 2,675 | 2,680 | 2,600 | 2,620 | 10,000 |
| 2003/06/23 | 2,665 | 2,685 | 2,650 | 2,675 | 13,900 |
| 2003/06/20 | 2,660 | 2,680 | 2,660 | 2,665 | 5,700 |
| 2003/06/19 | 2,640 | 2,670 | 2,640 | 2,645 | 10,000 |
| 2003/06/18 | 2,650 | 2,650 | 2,610 | 2,630 | 3,700 |
| 2003/06/17 | 2,500 | 2,670 | 2,500 | 2,640 | 25,200 |
| 2003/06/16 | 2,405 | 2,560 | 2,405 | 2,510 | 11,400 |
| 2003/06/13 | 2,500 | 2,500 | 2,415 | 2,445 | 14,900 |
| 2003/06/12 | 2,515 | 2,550 | 2,510 | 2,520 | 8,400 |
| 2003/06/11 | 2,510 | 2,530 | 2,500 | 2,510 | 11,100 |
| 2003/06/10 | 2,570 | 2,570 | 2,455 | 2,510 | 30,800 |
| 2003/06/09 | 2,580 | 2,590 | 2,515 | 2,575 | 18,300 |
| 2003/06/06 | 2,700 | 2,705 | 2,685 | 2,700 | 13,000 |
| 2003/06/05 | 2,685 | 2,710 | 2,655 | 2,695 | 12,100 |
| 2003/06/04 | 2,710 | 2,800 | 2,700 | 2,715 | 16,700 |
| 2003/06/03 | 2,890 | 2,890 | 2,785 | 2,800 | 34,700 |
| 2003/06/02 | 2,655 | 2,960 | 2,650 | 2,920 | 126,700 |
| 2003/05/30 | 2,700 | 2,740 | 2,610 | 2,695 | 200,300 |
| 2003/05/29 | 2,745 | 2,745 | 2,680 | 2,695 | 50,800 |
| 2003/05/28 | 2,635 | 2,745 | 2,635 | 2,745 | 36,100 |
| 2003/05/27 | 2,595 | 2,630 | 2,590 | 2,615 | 21,000 |
| 2003/05/26 | 2,615 | 2,620 | 2,530 | 2,595 | 42,400 |
| 2003/05/23 | 2,710 | 2,715 | 2,630 | 2,650 | 34,400 |
| 2003/05/22 | 2,740 | 2,750 | 2,705 | 2,745 | 22,800 |
| 2003/05/21 | 2,730 | 2,850 | 2,730 | 2,750 | 91,300 |
| 2003/05/20 | 2,690 | 2,690 | 2,635 | 2,650 | 17,900 |
| 2003/05/19 | 2,540 | 2,650 | 2,540 | 2,650 | 15,700 |
| 2003/05/16 | 2,490 | 2,550 | 2,490 | 2,515 | 14,700 |
| 2003/05/15 | 2,490 | 2,490 | 2,470 | 2,485 | 8,500 |
| 2003/05/14 | 2,490 | 2,495 | 2,460 | 2,490 | 11,100 |
| 2003/05/13 | 2,500 | 2,500 | 2,460 | 2,460 | 17,800 |
| 2003/05/12 | 2,450 | 2,500 | 2,450 | 2,500 | 12,500 |
| 2003/05/09 | 2,450 | 2,450 | 2,425 | 2,425 | 4,800 |
| 2003/05/08 | 2,440 | 2,460 | 2,435 | 2,450 | 16,100 |
| 2003/05/07 | 2,435 | 2,460 | 2,430 | 2,460 | 15,100 |
| 2003/05/06 | 2,435 | 2,435 | 2,405 | 2,435 | 26,600 |
| 2003/05/02 | 2,290 | 2,345 | 2,290 | 2,345 | 20,600 |
| 2003/05/01 | 2,235 | 2,300 | 2,235 | 2,300 | 8,100 |
| 2003/04/30 | 2,200 | 2,300 | 2,200 | 2,225 | 8,600 |
| 2003/04/28 | 2,110 | 2,200 | 2,110 | 2,200 | 8,100 |
| 2003/04/25 | 2,200 | 2,200 | 2,150 | 2,150 | 12,100 |
| 2003/04/24 | 2,190 | 2,230 | 2,190 | 2,215 | 12,200 |
| 2003/04/23 | 2,145 | 2,185 | 2,145 | 2,170 | 8,900 |
| 2003/04/22 | 2,100 | 2,145 | 2,100 | 2,100 | 17,700 |
| 2003/04/21 | 2,030 | 2,080 | 2,030 | 2,050 | 17,200 |
| 2003/04/18 | 2,005 | 2,020 | 2,000 | 2,020 | 6,200 |
| 2003/04/17 | 2,010 | 2,010 | 1,991 | 2,005 | 4,800 |
| 2003/04/16 | 2,025 | 2,025 | 1,980 | 2,015 | 3,700 |
| 2003/04/15 | 1,961 | 2,000 | 1,961 | 2,000 | 8,000 |
| 2003/04/14 | 1,979 | 1,980 | 1,970 | 1,970 | 2,200 |
| 2003/04/11 | 1,980 | 1,985 | 1,950 | 1,965 | 11,700 |
| 2003/04/10 | 1,997 | 1,997 | 1,965 | 1,980 | 4,900 |
| 2003/04/09 | 2,040 | 2,040 | 2,000 | 2,010 | 5,100 |
| 2003/04/08 | 1,945 | 2,045 | 1,945 | 2,045 | 16,900 |
| 2003/04/07 | 1,920 | 1,935 | 1,910 | 1,935 | 6,600 |
| 2003/04/04 | 1,900 | 1,920 | 1,900 | 1,901 | 6,200 |
| 2003/04/03 | 1,890 | 1,910 | 1,890 | 1,900 | 11,400 |
| 2003/04/02 | 1,900 | 1,900 | 1,870 | 1,880 | 3,400 |
| 2003/04/01 | 1,917 | 1,917 | 1,880 | 1,900 | 12,800 |
| 2003/03/31 | 1,935 | 1,935 | 1,920 | 1,920 | 1,400 |
| 2003/03/28 | 1,948 | 1,950 | 1,922 | 1,936 | 10,200 |
| 2003/03/27 | 1,925 | 1,948 | 1,925 | 1,948 | 5,800 |
| 2003/03/26 | 1,900 | 1,949 | 1,900 | 1,925 | 3,400 |
| 2003/03/25 | 1,900 | 1,928 | 1,860 | 1,900 | 20,800 |
| 2003/03/24 | 1,880 | 1,950 | 1,880 | 1,930 | 20,400 |
| 2003/03/20 | 1,790 | 1,839 | 1,790 | 1,820 | 15,400 |
| 2003/03/19 | 1,780 | 1,790 | 1,770 | 1,790 | 1,900 |
| 2003/03/18 | 1,750 | 1,780 | 1,750 | 1,780 | 3,700 |
| 2003/03/17 | 1,790 | 1,790 | 1,720 | 1,750 | 4,700 |
| 2003/03/14 | 1,790 | 1,800 | 1,790 | 1,800 | 7,800 |
| 2003/03/13 | 1,785 | 1,800 | 1,780 | 1,790 | 5,800 |
| 2003/03/12 | 1,703 | 1,780 | 1,703 | 1,780 | 7,800 |
| 2003/03/11 | 1,670 | 1,760 | 1,670 | 1,701 | 17,100 |
| 2003/03/10 | 1,741 | 1,750 | 1,690 | 1,700 | 8,000 |
| 2003/03/07 | 1,839 | 1,839 | 1,750 | 1,752 | 14,700 |
| 2003/03/06 | 1,777 | 1,849 | 1,777 | 1,840 | 19,400 |
| 2003/03/05 | 1,765 | 1,780 | 1,751 | 1,780 | 10,100 |
| 2003/03/04 | 1,750 | 1,780 | 1,736 | 1,780 | 12,500 |
| 2003/03/03 | 1,750 | 1,750 | 1,700 | 1,730 | 16,200 |
| 2003/02/28 | 1,629 | 1,670 | 1,629 | 1,660 | 7,900 |
| 2003/02/27 | 1,621 | 1,621 | 1,618 | 1,619 | 7,000 |
| 2003/02/26 | 1,610 | 1,618 | 1,606 | 1,618 | 2,600 |
| 2003/02/25 | 1,620 | 1,620 | 1,600 | 1,606 | 9,200 |
| 2003/02/24 | 1,575 | 1,600 | 1,575 | 1,600 | 600 |
| 2003/02/21 | 1,635 | 1,635 | 1,565 | 1,630 | 6,400 |
| 2003/02/20 | 1,630 | 1,635 | 1,630 | 1,631 | 2,100 |
| 2003/02/19 | 1,652 | 1,660 | 1,652 | 1,652 | 5,900 |
| 2003/02/18 | 1,700 | 1,700 | 1,650 | 1,679 | 11,000 |
| 2003/02/17 | 1,670 | 1,700 | 1,670 | 1,700 | 13,400 |
| 2003/02/14 | 1,670 | 1,680 | 1,650 | 1,670 | 11,400 |
| 2003/02/13 | 1,612 | 1,670 | 1,612 | 1,670 | 9,900 |
| 2003/02/12 | 1,610 | 1,610 | 1,593 | 1,610 | 6,600 |
| 2003/02/10 | 1,530 | 1,580 | 1,530 | 1,580 | 6,300 |
| 2003/02/07 | 1,526 | 1,540 | 1,526 | 1,530 | 4,500 |
| 2003/02/06 | 1,526 | 1,535 | 1,525 | 1,530 | 5,100 |
| 2003/02/05 | 1,516 | 1,530 | 1,516 | 1,525 | 4,700 |
| 2003/02/04 | 1,520 | 1,520 | 1,515 | 1,515 | 2,700 |
| 2003/02/03 | 1,536 | 1,536 | 1,490 | 1,520 | 10,800 |
| 2003/01/31 | 1,500 | 1,506 | 1,500 | 1,506 | 2,300 |
| 2003/01/30 | 1,458 | 1,480 | 1,458 | 1,480 | 3,800 |
| 2003/01/29 | 1,520 | 1,530 | 1,520 | 1,520 | 4,100 |
| 2003/01/28 | 1,520 | 1,520 | 1,500 | 1,518 | 6,400 |
| 2003/01/27 | 1,500 | 1,550 | 1,500 | 1,550 | 8,500 |
| 2003/01/24 | 1,451 | 1,500 | 1,451 | 1,500 | 10,300 |
| 2003/01/23 | 1,470 | 1,470 | 1,450 | 1,450 | 1,900 |
| 2003/01/22 | 1,445 | 1,465 | 1,440 | 1,465 | 18,300 |
| 2003/01/21 | 1,400 | 1,450 | 1,400 | 1,450 | 8,700 |
| 2003/01/20 | 1,400 | 1,400 | 1,380 | 1,400 | 2,300 |
| 2003/01/17 | 1,380 | 1,390 | 1,370 | 1,390 | 5,300 |
| 2003/01/16 | 1,360 | 1,385 | 1,340 | 1,365 | 2,400 |
| 2003/01/15 | 1,330 | 1,340 | 1,330 | 1,340 | 9,700 |
| 2003/01/14 | 1,358 | 1,358 | 1,320 | 1,320 | 12,100 |
| 2003/01/10 | 1,340 | 1,340 | 1,320 | 1,340 | 6,200 |
| 2003/01/09 | 1,340 | 1,340 | 1,340 | 1,340 | 100 |
| 2003/01/08 | 1,340 | 1,340 | 1,340 | 1,340 | 1,200 |
| 2003/01/07 | 1,400 | 1,400 | 1,380 | 1,380 | 300 |
| 2003/01/06 | 1,380 | 1,380 | 1,380 | 1,380 | 200 |