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 |
|---|---|---|---|---|---|
| 2005/12/30 | 7,510 | 7,510 | 7,320 | 7,410 | 24,900 |
| 2005/12/29 | 7,300 | 7,770 | 7,280 | 7,520 | 93,400 |
| 2005/12/28 | 7,150 | 7,230 | 7,000 | 7,220 | 19,600 |
| 2005/12/27 | 7,100 | 7,180 | 7,030 | 7,110 | 17,600 |
| 2005/12/26 | 7,100 | 7,250 | 7,070 | 7,150 | 58,600 |
| 2005/12/22 | 7,160 | 7,250 | 6,950 | 7,000 | 73,100 |
| 2005/12/21 | 7,200 | 7,300 | 7,060 | 7,160 | 37,200 |
| 2005/12/20 | 6,800 | 7,370 | 6,690 | 7,160 | 53,200 |
| 2005/12/19 | 7,580 | 7,580 | 6,880 | 6,880 | 81,600 |
| 2005/12/16 | 6,660 | 7,050 | 6,570 | 6,980 | 97,900 |
| 2005/12/15 | 6,380 | 6,680 | 6,350 | 6,600 | 72,400 |
| 2005/12/14 | 6,330 | 6,390 | 6,300 | 6,340 | 55,900 |
| 2005/12/13 | 6,240 | 6,350 | 6,240 | 6,300 | 18,400 |
| 2005/12/12 | 6,170 | 6,230 | 6,130 | 6,180 | 26,700 |
| 2005/12/09 | 6,100 | 6,140 | 6,030 | 6,130 | 47,600 |
| 2005/12/08 | 6,180 | 6,200 | 6,020 | 6,030 | 58,800 |
| 2005/12/07 | 6,200 | 6,300 | 6,200 | 6,230 | 42,300 |
| 2005/12/06 | 6,350 | 6,370 | 6,160 | 6,280 | 42,800 |
| 2005/12/05 | 6,380 | 6,450 | 6,350 | 6,360 | 46,500 |
| 2005/12/02 | 6,340 | 6,430 | 6,210 | 6,390 | 33,400 |
| 2005/12/01 | 6,290 | 6,300 | 6,150 | 6,290 | 31,200 |
| 2005/11/30 | 6,200 | 6,220 | 6,140 | 6,210 | 28,300 |
| 2005/11/29 | 6,250 | 6,270 | 6,150 | 6,160 | 41,800 |
| 2005/11/28 | 6,230 | 6,340 | 6,150 | 6,180 | 38,600 |
| 2005/11/25 | 6,080 | 6,240 | 6,070 | 6,210 | 96,800 |
| 2005/11/24 | 6,030 | 6,320 | 6,030 | 6,140 | 108,400 |
| 2005/11/22 | 6,600 | 6,670 | 5,980 | 6,040 | 165,400 |
| 2005/11/21 | 6,470 | 6,690 | 6,450 | 6,590 | 76,700 |
| 2005/11/18 | 6,550 | 6,700 | 6,360 | 6,530 | 66,300 |
| 2005/11/17 | 6,150 | 6,620 | 6,100 | 6,410 | 97,300 |
| 2005/11/16 | 5,750 | 5,960 | 5,750 | 5,950 | 52,200 |
| 2005/11/15 | 6,220 | 6,220 | 5,720 | 6,000 | 100,100 |
| 2005/11/14 | 6,560 | 6,600 | 6,240 | 6,300 | 103,800 |
| 2005/11/11 | 6,400 | 6,790 | 6,360 | 6,700 | 56,000 |
| 2005/11/10 | 6,340 | 6,350 | 6,230 | 6,340 | 64,900 |
| 2005/11/09 | 6,310 | 6,450 | 6,310 | 6,320 | 47,100 |
| 2005/11/08 | 6,300 | 6,370 | 6,210 | 6,300 | 64,700 |
| 2005/11/07 | 5,860 | 6,140 | 5,800 | 6,130 | 50,200 |
| 2005/11/04 | 5,690 | 5,930 | 5,690 | 5,790 | 64,600 |
| 2005/11/02 | 5,500 | 5,650 | 5,500 | 5,610 | 28,300 |
| 2005/11/01 | 5,500 | 5,530 | 5,460 | 5,500 | 22,200 |
| 2005/10/31 | 5,450 | 5,500 | 5,430 | 5,480 | 33,600 |
| 2005/10/28 | 5,300 | 5,400 | 5,280 | 5,370 | 23,800 |
| 2005/10/27 | 5,210 | 5,360 | 5,200 | 5,310 | 29,700 |
| 2005/10/26 | 5,290 | 5,350 | 5,240 | 5,300 | 26,800 |
| 2005/10/25 | 5,140 | 5,310 | 5,140 | 5,280 | 44,100 |
| 2005/10/24 | 5,250 | 5,340 | 5,230 | 5,230 | 32,100 |
| 2005/10/21 | 5,100 | 5,200 | 5,040 | 5,200 | 28,500 |
| 2005/10/20 | 5,160 | 5,210 | 5,130 | 5,150 | 20,400 |
| 2005/10/19 | 5,090 | 5,250 | 5,090 | 5,250 | 36,700 |
| 2005/10/18 | 5,250 | 5,310 | 5,160 | 5,170 | 51,400 |
| 2005/10/17 | 5,210 | 5,290 | 5,180 | 5,210 | 27,200 |
| 2005/10/14 | 5,350 | 5,390 | 5,210 | 5,210 | 40,100 |
| 2005/10/13 | 5,300 | 5,350 | 5,240 | 5,350 | 56,900 |
| 2005/10/12 | 5,060 | 5,350 | 5,060 | 5,220 | 88,900 |
| 2005/10/11 | 5,040 | 5,050 | 4,850 | 5,050 | 58,600 |
| 2005/10/07 | 4,880 | 5,090 | 4,880 | 5,050 | 37,600 |
| 2005/10/06 | 4,940 | 5,000 | 4,860 | 4,930 | 39,800 |
| 2005/10/05 | 4,830 | 5,140 | 4,770 | 5,090 | 115,800 |
| 2005/10/04 | 4,710 | 4,820 | 4,710 | 4,810 | 47,300 |
| 2005/10/03 | 4,630 | 4,680 | 4,540 | 4,680 | 28,300 |
| 2005/09/30 | 4,700 | 4,770 | 4,630 | 4,630 | 42,600 |
| 2005/09/29 | 4,690 | 4,690 | 4,480 | 4,690 | 57,100 |
| 2005/09/28 | 4,770 | 4,780 | 4,660 | 4,690 | 42,200 |
| 2005/09/27 | 4,830 | 4,830 | 4,650 | 4,760 | 57,900 |
| 2005/09/26 | 4,770 | 4,820 | 4,730 | 4,820 | 46,900 |
| 2005/09/22 | 4,730 | 4,800 | 4,730 | 4,770 | 69,100 |
| 2005/09/21 | 4,600 | 4,770 | 4,560 | 4,730 | 90,400 |
| 2005/09/20 | 4,480 | 4,580 | 4,460 | 4,580 | 50,100 |
| 2005/09/16 | 4,440 | 4,440 | 4,380 | 4,440 | 57,600 |
| 2005/09/15 | 4,250 | 4,400 | 4,220 | 4,380 | 80,400 |
| 2005/09/14 | 4,240 | 4,240 | 4,150 | 4,210 | 42,100 |
| 2005/09/13 | 4,110 | 4,250 | 4,100 | 4,250 | 67,900 |
| 2005/09/12 | 4,090 | 4,160 | 4,080 | 4,100 | 43,700 |
| 2005/09/09 | 4,050 | 4,070 | 4,030 | 4,060 | 42,000 |
| 2005/09/08 | 4,050 | 4,050 | 3,970 | 4,040 | 25,100 |
| 2005/09/07 | 4,070 | 4,080 | 4,010 | 4,040 | 22,600 |
| 2005/09/06 | 4,100 | 4,110 | 4,070 | 4,070 | 25,000 |
| 2005/09/05 | 4,080 | 4,100 | 4,080 | 4,100 | 19,700 |
| 2005/09/02 | 4,090 | 4,090 | 4,050 | 4,080 | 26,000 |
| 2005/09/01 | 4,100 | 4,100 | 4,070 | 4,080 | 21,000 |
| 2005/08/31 | 4,090 | 4,090 | 4,070 | 4,070 | 10,300 |
| 2005/08/30 | 4,060 | 4,100 | 4,030 | 4,100 | 23,600 |
| 2005/08/29 | 4,080 | 4,100 | 4,010 | 4,060 | 24,100 |
| 2005/08/26 | 3,970 | 4,040 | 3,970 | 4,040 | 27,700 |
| 2005/08/25 | 4,000 | 4,050 | 3,960 | 3,980 | 45,200 |
| 2005/08/24 | 3,990 | 4,090 | 3,950 | 4,070 | 67,500 |
| 2005/08/23 | 4,120 | 4,120 | 4,070 | 4,090 | 29,700 |
| 2005/08/22 | 4,110 | 4,130 | 4,080 | 4,130 | 55,200 |
| 2005/08/19 | 3,950 | 4,160 | 3,930 | 4,120 | 183,500 |
| 2005/08/18 | 3,950 | 3,970 | 3,860 | 3,920 | 140,000 |
| 2005/08/17 | 3,720 | 3,750 | 3,720 | 3,730 | 14,600 |
| 2005/08/16 | 3,770 | 3,770 | 3,730 | 3,750 | 25,700 |
| 2005/08/15 | 3,760 | 3,770 | 3,750 | 3,760 | 6,800 |
| 2005/08/12 | 3,750 | 3,770 | 3,750 | 3,750 | 12,700 |
| 2005/08/11 | 3,750 | 3,750 | 3,720 | 3,730 | 12,600 |
| 2005/08/10 | 3,650 | 3,760 | 3,650 | 3,760 | 19,100 |
| 2005/08/09 | 3,610 | 3,690 | 3,600 | 3,680 | 15,600 |
| 2005/08/08 | 3,610 | 3,640 | 3,570 | 3,640 | 20,700 |
| 2005/08/05 | 3,660 | 3,710 | 3,630 | 3,630 | 20,800 |
| 2005/08/04 | 3,720 | 3,750 | 3,690 | 3,690 | 19,500 |
| 2005/08/03 | 3,740 | 3,760 | 3,720 | 3,750 | 16,800 |
| 2005/08/02 | 3,760 | 3,780 | 3,720 | 3,740 | 21,200 |
| 2005/08/01 | 3,750 | 3,800 | 3,750 | 3,790 | 21,100 |
| 2005/07/29 | 3,790 | 3,790 | 3,760 | 3,780 | 15,800 |
| 2005/07/28 | 3,770 | 3,780 | 3,760 | 3,780 | 18,000 |
| 2005/07/27 | 3,740 | 3,770 | 3,740 | 3,770 | 14,500 |
| 2005/07/26 | 3,740 | 3,760 | 3,740 | 3,750 | 10,700 |
| 2005/07/25 | 3,750 | 3,760 | 3,740 | 3,740 | 15,300 |
| 2005/07/22 | 3,730 | 3,750 | 3,710 | 3,720 | 18,200 |
| 2005/07/21 | 3,760 | 3,760 | 3,740 | 3,740 | 12,300 |
| 2005/07/20 | 3,730 | 3,760 | 3,720 | 3,750 | 34,600 |
| 2005/07/19 | 3,740 | 3,750 | 3,720 | 3,730 | 36,100 |
| 2005/07/15 | 3,750 | 3,760 | 3,700 | 3,700 | 36,300 |
| 2005/07/14 | 3,770 | 3,770 | 3,730 | 3,740 | 27,100 |
| 2005/07/13 | 3,750 | 3,760 | 3,740 | 3,750 | 14,000 |
| 2005/07/12 | 3,750 | 3,760 | 3,730 | 3,740 | 27,400 |
| 2005/07/11 | 3,770 | 3,780 | 3,740 | 3,750 | 23,100 |
| 2005/07/08 | 3,740 | 3,780 | 3,740 | 3,770 | 19,900 |
| 2005/07/07 | 3,780 | 3,780 | 3,740 | 3,770 | 32,500 |
| 2005/07/06 | 3,810 | 3,810 | 3,770 | 3,780 | 11,600 |
| 2005/07/05 | 3,820 | 3,830 | 3,770 | 3,780 | 24,200 |
| 2005/07/04 | 3,810 | 3,840 | 3,790 | 3,810 | 32,200 |
| 2005/07/01 | 3,850 | 3,860 | 3,800 | 3,850 | 16,500 |
| 2005/06/30 | 3,840 | 3,870 | 3,800 | 3,870 | 18,500 |
| 2005/06/29 | 3,830 | 3,830 | 3,810 | 3,820 | 10,900 |
| 2005/06/28 | 3,800 | 3,830 | 3,800 | 3,820 | 12,100 |
| 2005/06/27 | 3,860 | 3,860 | 3,800 | 3,820 | 33,100 |
| 2005/06/24 | 3,880 | 3,900 | 3,850 | 3,870 | 48,300 |
| 2005/06/23 | 3,920 | 3,940 | 3,910 | 3,910 | 19,900 |
| 2005/06/22 | 3,900 | 3,910 | 3,870 | 3,910 | 23,000 |
| 2005/06/21 | 3,930 | 3,930 | 3,870 | 3,890 | 26,400 |
| 2005/06/20 | 3,830 | 3,920 | 3,820 | 3,900 | 41,600 |
| 2005/06/17 | 3,790 | 3,790 | 3,760 | 3,790 | 21,800 |
| 2005/06/16 | 3,780 | 3,790 | 3,760 | 3,770 | 21,300 |
| 2005/06/15 | 3,780 | 3,790 | 3,760 | 3,780 | 30,200 |
| 2005/06/14 | 3,810 | 3,820 | 3,750 | 3,770 | 35,400 |
| 2005/06/13 | 3,810 | 3,820 | 3,790 | 3,800 | 37,100 |
| 2005/06/10 | 3,750 | 3,800 | 3,750 | 3,770 | 54,200 |
| 2005/06/09 | 3,730 | 3,760 | 3,720 | 3,740 | 53,300 |
| 2005/06/08 | 3,710 | 3,730 | 3,700 | 3,710 | 51,700 |
| 2005/06/07 | 3,750 | 3,790 | 3,700 | 3,710 | 56,900 |
| 2005/06/06 | 3,820 | 3,820 | 3,750 | 3,760 | 33,300 |
| 2005/06/03 | 3,850 | 3,850 | 3,790 | 3,820 | 34,500 |
| 2005/06/02 | 3,900 | 3,920 | 3,850 | 3,860 | 37,800 |
| 2005/06/01 | 3,910 | 3,930 | 3,890 | 3,910 | 19,900 |
| 2005/05/31 | 3,880 | 3,930 | 3,850 | 3,930 | 21,100 |
| 2005/05/30 | 3,850 | 3,910 | 3,830 | 3,850 | 37,700 |
| 2005/05/27 | 3,890 | 3,900 | 3,870 | 3,890 | 11,200 |
| 2005/05/26 | 3,920 | 3,940 | 3,880 | 3,920 | 22,400 |
| 2005/05/25 | 3,930 | 3,950 | 3,900 | 3,920 | 31,100 |
| 2005/05/24 | 4,030 | 4,030 | 3,930 | 3,930 | 23,100 |
| 2005/05/23 | 3,970 | 3,990 | 3,940 | 3,960 | 16,500 |
| 2005/05/20 | 3,990 | 4,020 | 3,960 | 4,010 | 22,300 |
| 2005/05/19 | 3,950 | 4,000 | 3,910 | 3,940 | 40,900 |
| 2005/05/18 | 4,020 | 4,060 | 3,900 | 4,000 | 26,600 |
| 2005/05/17 | 4,100 | 4,100 | 4,030 | 4,030 | 26,300 |
| 2005/05/16 | 4,000 | 4,080 | 4,000 | 4,020 | 14,400 |
| 2005/05/13 | 4,100 | 4,110 | 4,060 | 4,060 | 15,100 |
| 2005/05/12 | 4,090 | 4,110 | 4,090 | 4,110 | 8,500 |
| 2005/05/11 | 4,100 | 4,100 | 4,080 | 4,090 | 9,400 |
| 2005/05/10 | 4,120 | 4,130 | 4,070 | 4,100 | 16,500 |
| 2005/05/09 | 4,100 | 4,120 | 4,050 | 4,120 | 13,300 |
| 2005/05/06 | 4,000 | 4,100 | 3,980 | 4,100 | 15,400 |
| 2005/05/02 | 4,000 | 4,040 | 3,980 | 4,000 | 23,200 |
| 2005/04/28 | 4,020 | 4,090 | 3,990 | 4,050 | 15,000 |
| 2005/04/27 | 4,040 | 4,060 | 4,040 | 4,050 | 3,400 |
| 2005/04/26 | 4,100 | 4,100 | 4,050 | 4,060 | 5,600 |
| 2005/04/25 | 4,010 | 4,180 | 3,970 | 4,100 | 24,900 |
| 2005/04/22 | 4,000 | 4,000 | 3,960 | 4,000 | 9,600 |
| 2005/04/21 | 3,930 | 3,960 | 3,860 | 3,910 | 16,800 |
| 2005/04/20 | 3,970 | 4,000 | 3,970 | 4,000 | 10,700 |
| 2005/04/19 | 3,950 | 4,000 | 3,910 | 3,970 | 20,500 |
| 2005/04/18 | 3,920 | 4,000 | 3,740 | 4,000 | 45,000 |
| 2005/04/15 | 4,130 | 4,130 | 4,050 | 4,070 | 11,000 |
| 2005/04/14 | 4,130 | 4,160 | 4,110 | 4,130 | 16,700 |
| 2005/04/13 | 4,130 | 4,180 | 4,130 | 4,170 | 18,100 |
| 2005/04/12 | 4,150 | 4,160 | 4,100 | 4,100 | 9,700 |
| 2005/04/11 | 4,170 | 4,170 | 4,150 | 4,150 | 12,900 |
| 2005/04/08 | 4,190 | 4,190 | 4,150 | 4,180 | 13,700 |
| 2005/04/07 | 4,170 | 4,190 | 4,140 | 4,190 | 13,400 |
| 2005/04/06 | 4,190 | 4,190 | 4,140 | 4,170 | 13,900 |
| 2005/04/05 | 4,130 | 4,190 | 4,120 | 4,190 | 31,900 |
| 2005/04/04 | 4,080 | 4,120 | 4,060 | 4,120 | 16,600 |
| 2005/04/01 | 4,070 | 4,130 | 4,070 | 4,130 | 22,600 |
| 2005/03/31 | 4,130 | 4,190 | 4,070 | 4,190 | 40,500 |
| 2005/03/30 | 4,100 | 4,120 | 4,040 | 4,110 | 39,600 |
| 2005/03/29 | 4,190 | 4,190 | 4,100 | 4,150 | 27,300 |
| 2005/03/28 | 4,200 | 4,210 | 4,180 | 4,180 | 9,900 |
| 2005/03/25 | 4,180 | 4,220 | 4,170 | 4,210 | 28,800 |
| 2005/03/24 | 4,210 | 4,210 | 4,150 | 4,160 | 37,800 |
| 2005/03/23 | 4,180 | 4,210 | 4,160 | 4,210 | 37,700 |
| 2005/03/22 | 4,120 | 4,210 | 4,110 | 4,200 | 54,500 |
| 2005/03/18 | 4,060 | 4,110 | 4,060 | 4,100 | 47,200 |
| 2005/03/17 | 4,060 | 4,060 | 4,020 | 4,050 | 45,600 |
| 2005/03/16 | 4,020 | 4,070 | 4,020 | 4,060 | 23,100 |
| 2005/03/15 | 4,100 | 4,110 | 4,040 | 4,050 | 28,100 |
| 2005/03/14 | 4,040 | 4,120 | 4,040 | 4,070 | 42,300 |
| 2005/03/11 | 4,060 | 4,090 | 4,040 | 4,040 | 70,000 |
| 2005/03/10 | 4,030 | 4,130 | 4,030 | 4,090 | 68,500 |
| 2005/03/09 | 3,990 | 4,050 | 3,990 | 4,010 | 47,200 |
| 2005/03/08 | 3,950 | 3,980 | 3,930 | 3,980 | 54,600 |
| 2005/03/07 | 3,900 | 3,930 | 3,900 | 3,910 | 48,500 |
| 2005/03/04 | 3,910 | 3,910 | 3,870 | 3,880 | 54,200 |
| 2005/03/03 | 3,880 | 3,920 | 3,870 | 3,910 | 74,800 |
| 2005/03/02 | 3,790 | 3,860 | 3,790 | 3,830 | 61,100 |
| 2005/03/01 | 3,770 | 3,790 | 3,760 | 3,790 | 32,900 |
| 2005/02/28 | 3,740 | 3,790 | 3,720 | 3,790 | 39,500 |
| 2005/02/25 | 3,740 | 3,760 | 3,680 | 3,700 | 48,800 |
| 2005/02/24 | 3,740 | 3,770 | 3,710 | 3,740 | 27,600 |
| 2005/02/23 | 3,740 | 3,770 | 3,700 | 3,740 | 41,400 |
| 2005/02/22 | 3,740 | 3,780 | 3,740 | 3,740 | 25,100 |
| 2005/02/21 | 3,800 | 3,800 | 3,730 | 3,730 | 35,300 |
| 2005/02/18 | 3,810 | 3,830 | 3,680 | 3,750 | 66,700 |
| 2005/02/17 | 3,900 | 3,900 | 3,810 | 3,830 | 73,200 |
| 2005/02/16 | 3,890 | 3,920 | 3,880 | 3,900 | 45,800 |
| 2005/02/15 | 3,910 | 3,920 | 3,860 | 3,870 | 58,600 |
| 2005/02/14 | 3,870 | 4,060 | 3,850 | 3,940 | 71,900 |
| 2005/02/10 | 4,220 | 4,230 | 4,170 | 4,180 | 18,600 |
| 2005/02/09 | 4,240 | 4,240 | 4,190 | 4,190 | 27,300 |
| 2005/02/08 | 4,220 | 4,230 | 4,200 | 4,210 | 15,500 |
| 2005/02/07 | 4,230 | 4,250 | 4,200 | 4,240 | 15,600 |
| 2005/02/04 | 4,240 | 4,240 | 4,180 | 4,200 | 22,100 |
| 2005/02/03 | 4,240 | 4,280 | 4,200 | 4,230 | 25,300 |
| 2005/02/02 | 4,210 | 4,260 | 4,210 | 4,260 | 14,400 |
| 2005/02/01 | 4,230 | 4,270 | 4,210 | 4,210 | 17,300 |
| 2005/01/31 | 4,250 | 4,280 | 4,200 | 4,240 | 25,500 |
| 2005/01/28 | 4,250 | 4,260 | 4,210 | 4,240 | 23,100 |
| 2005/01/27 | 4,300 | 4,300 | 4,260 | 4,270 | 13,500 |
| 2005/01/26 | 4,320 | 4,330 | 4,280 | 4,280 | 41,500 |
| 2005/01/25 | 4,230 | 4,300 | 4,230 | 4,290 | 40,700 |
| 2005/01/24 | 4,150 | 4,250 | 4,110 | 4,230 | 18,900 |
| 2005/01/21 | 4,190 | 4,190 | 4,110 | 4,150 | 24,700 |
| 2005/01/20 | 4,200 | 4,270 | 4,190 | 4,190 | 25,600 |
| 2005/01/19 | 4,290 | 4,320 | 4,230 | 4,230 | 21,600 |
| 2005/01/18 | 4,300 | 4,350 | 4,270 | 4,280 | 67,400 |
| 2005/01/17 | 4,150 | 4,240 | 4,130 | 4,220 | 39,900 |
| 2005/01/14 | 4,110 | 4,120 | 4,070 | 4,110 | 33,700 |
| 2005/01/13 | 4,150 | 4,170 | 4,100 | 4,100 | 55,000 |
| 2005/01/12 | 4,090 | 4,100 | 4,070 | 4,100 | 62,100 |
| 2005/01/11 | 4,100 | 4,100 | 4,050 | 4,070 | 54,500 |
| 2005/01/07 | 4,080 | 4,100 | 4,050 | 4,060 | 39,900 |
| 2005/01/06 | 4,080 | 4,100 | 4,040 | 4,040 | 34,300 |
| 2005/01/05 | 4,120 | 4,120 | 4,080 | 4,080 | 19,700 |
| 2005/01/04 | 4,100 | 4,130 | 4,070 | 4,110 | 4,800 |