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 |
|---|---|---|---|---|---|
| 2013/12/30 | 5,060 | 5,070 | 5,010 | 5,050 | 28,320 |
| 2013/12/27 | 4,995 | 5,070 | 4,960 | 5,060 | 40,000 |
| 2013/12/26 | 4,820 | 4,985 | 4,815 | 4,970 | 36,930 |
| 2013/12/25 | 4,835 | 4,870 | 4,790 | 4,810 | 40,450 |
| 2013/12/24 | 4,910 | 4,920 | 4,830 | 4,845 | 44,140 |
| 2013/12/20 | 4,935 | 4,955 | 4,915 | 4,925 | 38,850 |
| 2013/12/19 | 4,975 | 4,975 | 4,905 | 4,935 | 31,730 |
| 2013/12/18 | 4,875 | 4,950 | 4,875 | 4,950 | 34,910 |
| 2013/12/17 | 4,890 | 4,915 | 4,870 | 4,900 | 22,790 |
| 2013/12/16 | 4,915 | 4,945 | 4,870 | 4,870 | 22,930 |
| 2013/12/13 | 4,940 | 4,955 | 4,900 | 4,910 | 49,360 |
| 2013/12/12 | 4,970 | 4,990 | 4,935 | 4,975 | 26,620 |
| 2013/12/11 | 4,950 | 5,000 | 4,940 | 4,975 | 33,720 |
| 2013/12/10 | 5,010 | 5,010 | 4,940 | 4,945 | 39,800 |
| 2013/12/09 | 5,000 | 5,030 | 4,975 | 5,010 | 52,420 |
| 2013/12/06 | 4,995 | 5,020 | 4,945 | 4,990 | 30,530 |
| 2013/12/05 | 4,980 | 5,030 | 4,980 | 4,990 | 33,620 |
| 2013/12/04 | 5,100 | 5,120 | 4,920 | 4,980 | 95,490 |
| 2013/12/03 | 5,310 | 5,320 | 5,210 | 5,240 | 36,210 |
| 2013/12/02 | 5,300 | 5,310 | 5,270 | 5,270 | 17,340 |
| 2013/11/29 | 5,300 | 5,330 | 5,290 | 5,330 | 20,600 |
| 2013/11/28 | 5,330 | 5,330 | 5,290 | 5,310 | 11,110 |
| 2013/11/27 | 5,270 | 5,340 | 5,270 | 5,320 | 24,790 |
| 2013/11/26 | 5,270 | 5,290 | 5,240 | 5,270 | 19,560 |
| 2013/11/25 | 5,300 | 5,300 | 5,270 | 5,300 | 15,240 |
| 2013/11/22 | 5,270 | 5,300 | 5,270 | 5,300 | 21,370 |
| 2013/11/21 | 5,270 | 5,300 | 5,240 | 5,290 | 18,370 |
| 2013/11/20 | 5,270 | 5,280 | 5,230 | 5,270 | 18,110 |
| 2013/11/19 | 5,250 | 5,290 | 5,230 | 5,240 | 8,950 |
| 2013/11/18 | 5,300 | 5,300 | 5,250 | 5,270 | 12,880 |
| 2013/11/15 | 5,250 | 5,300 | 5,250 | 5,270 | 18,380 |
| 2013/11/14 | 5,240 | 5,250 | 5,200 | 5,220 | 12,100 |
| 2013/11/13 | 5,230 | 5,260 | 5,200 | 5,210 | 12,590 |
| 2013/11/12 | 5,130 | 5,240 | 5,110 | 5,240 | 20,250 |
| 2013/11/11 | 5,190 | 5,210 | 5,110 | 5,130 | 17,860 |
| 2013/11/08 | 5,190 | 5,200 | 5,120 | 5,140 | 25,340 |
| 2013/11/07 | 5,320 | 5,330 | 5,260 | 5,290 | 20,850 |
| 2013/11/06 | 5,210 | 5,330 | 5,180 | 5,300 | 32,990 |
| 2013/11/05 | 5,170 | 5,230 | 5,150 | 5,160 | 15,820 |
| 2013/11/01 | 5,200 | 5,230 | 5,110 | 5,140 | 24,080 |
| 2013/10/31 | 5,260 | 5,280 | 5,190 | 5,210 | 13,380 |
| 2013/10/30 | 5,300 | 5,320 | 5,260 | 5,290 | 19,260 |
| 2013/10/29 | 5,200 | 5,320 | 5,180 | 5,280 | 65,630 |
| 2013/10/28 | 5,300 | 5,310 | 5,230 | 5,240 | 69,110 |
| 2013/10/25 | 5,350 | 5,350 | 5,290 | 5,300 | 31,000 |
| 2013/10/24 | 5,310 | 5,400 | 5,310 | 5,370 | 27,440 |
| 2013/10/23 | 5,320 | 5,420 | 5,310 | 5,320 | 36,440 |
| 2013/10/22 | 5,310 | 5,320 | 5,280 | 5,310 | 18,310 |
| 2013/10/21 | 5,340 | 5,350 | 5,300 | 5,310 | 13,430 |
| 2013/10/18 | 5,300 | 5,330 | 5,280 | 5,320 | 15,750 |
| 2013/10/17 | 5,270 | 5,340 | 5,260 | 5,300 | 12,310 |
| 2013/10/16 | 5,320 | 5,350 | 5,250 | 5,250 | 16,460 |
| 2013/10/15 | 5,340 | 5,380 | 5,310 | 5,320 | 17,650 |
| 2013/10/11 | 5,300 | 5,350 | 5,260 | 5,310 | 17,220 |
| 2013/10/10 | 5,230 | 5,250 | 5,180 | 5,240 | 14,420 |
| 2013/10/09 | 5,150 | 5,210 | 5,070 | 5,180 | 15,080 |
| 2013/10/08 | 5,100 | 5,180 | 5,060 | 5,150 | 23,980 |
| 2013/10/07 | 5,220 | 5,270 | 5,160 | 5,170 | 20,070 |
| 2013/10/04 | 5,240 | 5,310 | 5,170 | 5,250 | 24,690 |
| 2013/10/03 | 5,330 | 5,370 | 5,250 | 5,260 | 24,390 |
| 2013/10/02 | 5,400 | 5,460 | 5,340 | 5,380 | 26,230 |
| 2013/10/01 | 5,430 | 5,450 | 5,380 | 5,380 | 29,000 |
| 2013/09/30 | 5,480 | 5,480 | 5,390 | 5,440 | 22,940 |
| 2013/09/27 | 5,590 | 5,600 | 5,450 | 5,470 | 33,100 |
| 2013/09/26 | 5,480 | 5,580 | 5,460 | 5,580 | 20,360 |
| 2013/09/25 | 5,600 | 5,620 | 5,400 | 5,430 | 33,200 |
| 2013/09/24 | 5,510 | 5,630 | 5,490 | 5,590 | 46,030 |
| 2013/09/20 | 5,500 | 5,540 | 5,450 | 5,480 | 21,790 |
| 2013/09/19 | 5,440 | 5,460 | 5,380 | 5,440 | 13,940 |
| 2013/09/18 | 5,380 | 5,450 | 5,350 | 5,400 | 17,170 |
| 2013/09/17 | 5,370 | 5,420 | 5,340 | 5,350 | 17,740 |
| 2013/09/13 | 5,400 | 5,470 | 5,250 | 5,330 | 44,180 |
| 2013/09/12 | 5,400 | 5,450 | 5,320 | 5,430 | 14,620 |
| 2013/09/11 | 5,600 | 5,600 | 5,420 | 5,440 | 26,900 |
| 2013/09/10 | 5,540 | 5,570 | 5,510 | 5,550 | 23,970 |
| 2013/09/09 | 5,570 | 5,620 | 5,500 | 5,520 | 32,530 |
| 2013/09/06 | 5,420 | 5,470 | 5,330 | 5,380 | 35,030 |
| 2013/09/05 | 5,200 | 5,570 | 5,200 | 5,460 | 96,110 |
| 2013/09/04 | 5,080 | 5,090 | 5,030 | 5,050 | 16,330 |
| 2013/09/03 | 5,090 | 5,120 | 5,050 | 5,080 | 11,150 |
| 2013/09/02 | 5,040 | 5,050 | 5,020 | 5,030 | 9,260 |
| 2013/08/30 | 5,140 | 5,150 | 5,020 | 5,020 | 17,650 |
| 2013/08/29 | 5,050 | 5,110 | 5,050 | 5,080 | 8,790 |
| 2013/08/28 | 5,060 | 5,110 | 5,030 | 5,070 | 9,910 |
| 2013/08/27 | 5,290 | 5,300 | 5,140 | 5,160 | 17,820 |
| 2013/08/26 | 5,320 | 5,340 | 5,290 | 5,290 | 12,960 |
| 2013/08/23 | 5,260 | 5,320 | 5,260 | 5,290 | 16,940 |
| 2013/08/22 | 5,120 | 5,240 | 5,080 | 5,230 | 25,390 |
| 2013/08/21 | 5,150 | 5,170 | 5,010 | 5,070 | 16,560 |
| 2013/08/20 | 5,100 | 5,200 | 5,100 | 5,130 | 20,210 |
| 2013/08/19 | 5,070 | 5,110 | 5,040 | 5,100 | 8,210 |
| 2013/08/16 | 5,110 | 5,140 | 5,060 | 5,080 | 14,880 |
| 2013/08/15 | 5,240 | 5,250 | 5,120 | 5,130 | 12,500 |
| 2013/08/14 | 5,300 | 5,330 | 5,140 | 5,240 | 12,990 |
| 2013/08/13 | 5,120 | 5,270 | 5,120 | 5,260 | 24,680 |
| 2013/08/12 | 5,130 | 5,140 | 5,040 | 5,050 | 16,150 |
| 2013/08/09 | 5,220 | 5,280 | 5,100 | 5,160 | 22,130 |
| 2013/08/08 | 5,320 | 5,370 | 5,170 | 5,210 | 21,740 |
| 2013/08/07 | 5,410 | 5,430 | 5,300 | 5,310 | 25,780 |
| 2013/08/06 | 5,370 | 5,400 | 5,290 | 5,400 | 14,290 |
| 2013/08/05 | 5,400 | 5,440 | 5,330 | 5,370 | 17,890 |
| 2013/08/02 | 5,340 | 5,400 | 5,290 | 5,400 | 20,140 |
| 2013/08/01 | 5,130 | 5,240 | 5,080 | 5,240 | 29,700 |
| 2013/07/31 | 5,300 | 5,320 | 5,160 | 5,160 | 23,450 |
| 2013/07/30 | 5,270 | 5,370 | 5,210 | 5,300 | 25,940 |
| 2013/07/29 | 5,400 | 5,440 | 5,250 | 5,270 | 36,710 |
| 2013/07/26 | 5,480 | 5,540 | 5,430 | 5,480 | 21,400 |
| 2013/07/25 | 5,670 | 5,690 | 5,500 | 5,510 | 30,840 |
| 2013/07/24 | 5,710 | 5,730 | 5,640 | 5,660 | 22,290 |
| 2013/07/23 | 5,700 | 5,770 | 5,690 | 5,750 | 18,680 |
| 2013/07/22 | 5,820 | 5,830 | 5,690 | 5,730 | 17,150 |
| 2013/07/19 | 5,750 | 5,890 | 5,690 | 5,720 | 39,380 |
| 2013/07/18 | 5,740 | 5,800 | 5,670 | 5,710 | 45,320 |
| 2013/07/17 | 5,810 | 5,820 | 5,710 | 5,800 | 21,930 |
| 2013/07/16 | 5,850 | 5,880 | 5,770 | 5,790 | 17,210 |
| 2013/07/12 | 5,780 | 5,810 | 5,730 | 5,780 | 23,380 |
| 2013/07/11 | 5,780 | 5,850 | 5,700 | 5,830 | 30,330 |
| 2013/07/10 | 5,810 | 5,860 | 5,730 | 5,770 | 18,550 |
| 2013/07/09 | 5,700 | 5,800 | 5,700 | 5,800 | 31,500 |
| 2013/07/08 | 5,880 | 5,910 | 5,700 | 5,700 | 24,840 |
| 2013/07/05 | 5,840 | 5,840 | 5,690 | 5,830 | 22,890 |
| 2013/07/04 | 5,850 | 5,870 | 5,770 | 5,810 | 25,000 |
| 2013/07/03 | 5,750 | 5,920 | 5,730 | 5,920 | 54,090 |
| 2013/07/02 | 5,680 | 5,750 | 5,650 | 5,740 | 32,930 |
| 2013/07/01 | 5,500 | 5,600 | 5,440 | 5,590 | 39,180 |
| 2013/06/28 | 5,340 | 5,490 | 5,330 | 5,490 | 53,830 |
| 2013/06/27 | 5,180 | 5,280 | 5,060 | 5,280 | 46,310 |
| 2013/06/26 | 5,390 | 5,390 | 5,150 | 5,170 | 45,510 |
| 2013/06/25 | 5,410 | 5,420 | 5,210 | 5,320 | 48,340 |
| 2013/06/24 | 5,300 | 5,440 | 5,300 | 5,410 | 38,260 |
| 2013/06/21 | 5,250 | 5,290 | 5,100 | 5,270 | 55,660 |
| 2013/06/20 | 5,400 | 5,480 | 5,320 | 5,390 | 47,090 |
| 2013/06/19 | 5,390 | 5,430 | 5,310 | 5,380 | 21,040 |
| 2013/06/18 | 5,430 | 5,490 | 5,290 | 5,350 | 43,100 |
| 2013/06/17 | 5,120 | 5,380 | 5,110 | 5,350 | 62,780 |
| 2013/06/14 | 5,210 | 5,240 | 4,980 | 5,120 | 79,140 |
| 2013/06/13 | 5,130 | 5,260 | 5,040 | 5,170 | 82,910 |
| 2013/06/12 | 4,875 | 5,380 | 4,860 | 5,230 | 157,880 |
| 2013/06/11 | 4,875 | 5,050 | 4,815 | 4,905 | 103,410 |
| 2013/06/10 | 5,000 | 5,280 | 4,820 | 4,875 | 117,580 |
| 2013/06/07 | 4,650 | 4,740 | 4,500 | 4,650 | 56,080 |
| 2013/06/06 | 4,800 | 4,820 | 4,660 | 4,670 | 50,090 |
| 2013/06/05 | 4,990 | 5,110 | 4,890 | 4,890 | 44,090 |
| 2013/06/04 | 4,870 | 5,000 | 4,855 | 4,990 | 80,080 |
| 2013/06/03 | 5,020 | 5,060 | 4,850 | 4,865 | 44,020 |
| 2013/05/31 | 5,070 | 5,180 | 5,030 | 5,110 | 31,980 |
| 2013/05/30 | 5,290 | 5,290 | 5,010 | 5,040 | 48,000 |
| 2013/05/29 | 5,140 | 5,400 | 5,120 | 5,340 | 64,210 |
| 2013/05/28 | 5,060 | 5,130 | 5,010 | 5,100 | 47,240 |
| 2013/05/27 | 5,250 | 5,250 | 5,050 | 5,140 | 33,810 |
| 2013/05/24 | 5,300 | 5,470 | 5,120 | 5,290 | 65,640 |
| 2013/05/23 | 5,650 | 5,690 | 5,300 | 5,300 | 70,850 |
| 2013/05/22 | 5,790 | 5,790 | 5,640 | 5,660 | 73,130 |
| 2013/05/21 | 5,830 | 5,890 | 5,770 | 5,790 | 40,840 |
| 2013/05/20 | 5,960 | 5,970 | 5,850 | 5,910 | 30,390 |
| 2013/05/17 | 5,750 | 5,940 | 5,710 | 5,930 | 58,590 |
| 2013/05/16 | 5,750 | 5,850 | 5,700 | 5,820 | 68,160 |
| 2013/05/15 | 6,010 | 6,030 | 5,690 | 5,720 | 100,420 |
| 2013/05/14 | 6,200 | 6,200 | 6,000 | 6,020 | 72,450 |
| 2013/05/13 | 6,190 | 6,260 | 6,090 | 6,160 | 72,850 |
| 2013/05/10 | 6,320 | 6,330 | 6,180 | 6,210 | 45,520 |
| 2013/05/09 | 6,330 | 6,370 | 6,250 | 6,270 | 47,870 |
| 2013/05/08 | 6,400 | 6,420 | 6,330 | 6,340 | 44,480 |
| 2013/05/07 | 6,400 | 6,440 | 6,320 | 6,380 | 44,470 |
| 2013/05/02 | 6,300 | 6,330 | 6,230 | 6,320 | 36,650 |
| 2013/05/01 | 6,260 | 6,330 | 6,180 | 6,260 | 44,860 |
| 2013/04/30 | 6,220 | 6,350 | 6,210 | 6,270 | 38,810 |
| 2013/04/26 | 6,420 | 6,440 | 6,280 | 6,290 | 98,330 |
| 2013/04/25 | 6,450 | 6,510 | 6,350 | 6,420 | 190,300 |
| 2013/04/24 | 6,660 | 6,670 | 6,510 | 6,520 | 253,890 |
| 2013/04/23 | 6,650 | 6,680 | 6,530 | 6,620 | 119,810 |
| 2013/04/22 | 6,510 | 6,620 | 6,510 | 6,600 | 115,430 |
| 2013/04/19 | 6,510 | 6,540 | 6,480 | 6,500 | 76,040 |
| 2013/04/18 | 6,480 | 6,560 | 6,480 | 6,500 | 55,490 |
| 2013/04/17 | 6,540 | 6,550 | 6,460 | 6,490 | 52,090 |
| 2013/04/16 | 6,450 | 6,530 | 6,420 | 6,440 | 71,360 |
| 2013/04/15 | 6,490 | 6,520 | 6,430 | 6,500 | 40,080 |
| 2013/04/12 | 6,480 | 6,550 | 6,470 | 6,490 | 56,570 |
| 2013/04/11 | 6,570 | 6,600 | 6,460 | 6,530 | 50,820 |
| 2013/04/10 | 6,530 | 6,600 | 6,460 | 6,500 | 50,060 |
| 2013/04/09 | 6,600 | 6,600 | 6,500 | 6,530 | 71,150 |
| 2013/04/08 | 6,440 | 6,600 | 6,370 | 6,600 | 79,110 |
| 2013/04/05 | 6,350 | 6,530 | 6,220 | 6,290 | 117,320 |
| 2013/04/04 | 6,030 | 6,280 | 5,870 | 6,270 | 61,570 |
| 2013/04/03 | 6,040 | 6,190 | 6,010 | 6,100 | 40,760 |
| 2013/04/02 | 5,960 | 6,050 | 5,410 | 5,940 | 74,530 |
| 2013/04/01 | 6,370 | 6,370 | 6,100 | 6,110 | 59,320 |
| 2013/03/29 | 6,350 | 6,390 | 6,230 | 6,350 | 44,090 |
| 2013/03/28 | 6,410 | 6,440 | 6,230 | 6,340 | 55,340 |
| 2013/03/27 | 6,290 | 6,480 | 6,170 | 6,350 | 71,610 |
| 2013/03/26 | 5,990 | 6,160 | 5,960 | 6,130 | 66,870 |
| 2013/03/25 | 5,980 | 6,030 | 5,950 | 5,950 | 33,430 |
| 2013/03/22 | 6,040 | 6,060 | 5,900 | 5,900 | 32,100 |
| 2013/03/21 | 5,950 | 5,990 | 5,910 | 5,980 | 31,180 |
| 2013/03/19 | 6,000 | 6,030 | 5,910 | 5,930 | 20,500 |
| 2013/03/18 | 6,080 | 6,080 | 5,940 | 5,950 | 30,460 |
| 2013/03/15 | 5,990 | 6,100 | 5,960 | 6,070 | 53,380 |
| 2013/03/14 | 5,830 | 5,950 | 5,800 | 5,940 | 33,110 |
| 2013/03/13 | 5,770 | 5,900 | 5,770 | 5,830 | 33,840 |
| 2013/03/12 | 6,090 | 6,100 | 5,750 | 5,850 | 64,680 |
| 2013/03/11 | 6,030 | 6,120 | 6,010 | 6,070 | 32,450 |
| 2013/03/08 | 6,020 | 6,140 | 5,960 | 6,010 | 82,900 |
| 2013/03/07 | 6,300 | 6,550 | 6,030 | 6,080 | 115,050 |
| 2013/03/06 | 5,600 | 6,400 | 5,600 | 6,350 | 222,280 |
| 2013/03/05 | 5,390 | 5,450 | 5,360 | 5,400 | 18,840 |
| 2013/03/04 | 5,300 | 5,500 | 5,280 | 5,300 | 57,860 |
| 2013/03/01 | 5,080 | 5,290 | 5,080 | 5,270 | 53,890 |
| 2013/02/28 | 5,020 | 5,080 | 5,010 | 5,060 | 22,030 |
| 2013/02/27 | 5,100 | 5,100 | 5,000 | 5,020 | 19,320 |
| 2013/02/26 | 5,080 | 5,150 | 5,060 | 5,080 | 36,970 |
| 2013/02/25 | 5,030 | 5,100 | 5,020 | 5,080 | 25,080 |
| 2013/02/22 | 5,060 | 5,100 | 4,955 | 5,020 | 25,340 |
| 2013/02/21 | 5,090 | 5,150 | 5,070 | 5,100 | 28,150 |
| 2013/02/20 | 4,940 | 5,080 | 4,930 | 5,080 | 40,140 |
| 2013/02/19 | 4,935 | 4,960 | 4,875 | 4,895 | 30,770 |
| 2013/02/18 | 4,830 | 4,970 | 4,810 | 4,955 | 34,160 |
| 2013/02/15 | 4,955 | 4,960 | 4,820 | 4,870 | 31,920 |
| 2013/02/14 | 4,980 | 5,040 | 4,935 | 4,990 | 20,530 |
| 2013/02/13 | 5,110 | 5,120 | 4,975 | 4,990 | 40,670 |
| 2013/02/12 | 5,250 | 5,330 | 5,110 | 5,110 | 37,910 |
| 2013/02/08 | 5,050 | 5,250 | 5,040 | 5,180 | 56,430 |
| 2013/02/07 | 5,120 | 5,120 | 5,050 | 5,080 | 25,850 |
| 2013/02/06 | 5,090 | 5,140 | 5,090 | 5,120 | 30,580 |
| 2013/02/05 | 5,060 | 5,140 | 5,020 | 5,020 | 32,590 |
| 2013/02/04 | 5,100 | 5,120 | 5,040 | 5,090 | 21,170 |
| 2013/02/01 | 5,130 | 5,130 | 5,050 | 5,070 | 22,520 |
| 2013/01/31 | 5,070 | 5,100 | 5,010 | 5,100 | 26,870 |
| 2013/01/30 | 5,090 | 5,150 | 5,050 | 5,080 | 31,310 |
| 2013/01/29 | 5,050 | 5,100 | 5,030 | 5,040 | 21,480 |
| 2013/01/28 | 5,120 | 5,120 | 5,040 | 5,050 | 13,140 |
| 2013/01/25 | 5,130 | 5,180 | 5,040 | 5,100 | 24,920 |
| 2013/01/24 | 4,955 | 5,100 | 4,940 | 5,100 | 29,860 |
| 2013/01/23 | 5,090 | 5,100 | 4,930 | 4,950 | 29,750 |
| 2013/01/22 | 5,130 | 5,150 | 5,030 | 5,090 | 17,000 |
| 2013/01/21 | 5,180 | 5,180 | 5,030 | 5,090 | 19,920 |
| 2013/01/18 | 4,970 | 5,060 | 4,965 | 5,050 | 33,830 |
| 2013/01/17 | 4,950 | 4,960 | 4,820 | 4,930 | 35,560 |
| 2013/01/16 | 5,000 | 5,040 | 4,870 | 4,940 | 31,740 |
| 2013/01/15 | 5,100 | 5,110 | 4,960 | 4,990 | 33,790 |
| 2013/01/11 | 5,050 | 5,090 | 5,010 | 5,050 | 24,680 |
| 2013/01/10 | 5,000 | 5,000 | 4,935 | 4,990 | 23,740 |
| 2013/01/09 | 4,815 | 4,990 | 4,755 | 4,945 | 46,160 |
| 2013/01/08 | 5,110 | 5,110 | 4,750 | 4,845 | 54,640 |
| 2013/01/07 | 5,200 | 5,200 | 5,070 | 5,100 | 38,230 |
| 2013/01/04 | 4,940 | 5,130 | 4,940 | 5,100 | 64,380 |