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 |
|---|---|---|---|---|---|
| 2016/12/30 | 8,310 | 8,360 | 8,260 | 8,310 | 25,200 |
| 2016/12/29 | 8,370 | 8,400 | 8,260 | 8,400 | 38,400 |
| 2016/12/28 | 8,480 | 8,510 | 8,430 | 8,480 | 24,600 |
| 2016/12/27 | 8,540 | 8,570 | 8,460 | 8,480 | 23,300 |
| 2016/12/26 | 8,480 | 8,570 | 8,480 | 8,540 | 11,700 |
| 2016/12/22 | 8,520 | 8,610 | 8,480 | 8,580 | 31,500 |
| 2016/12/21 | 8,700 | 8,720 | 8,480 | 8,570 | 56,000 |
| 2016/12/20 | 8,610 | 8,690 | 8,590 | 8,680 | 44,600 |
| 2016/12/19 | 8,520 | 8,590 | 8,420 | 8,580 | 41,100 |
| 2016/12/16 | 8,400 | 8,590 | 8,350 | 8,580 | 61,900 |
| 2016/12/15 | 8,420 | 8,420 | 8,200 | 8,310 | 50,500 |
| 2016/12/14 | 8,400 | 8,680 | 8,350 | 8,420 | 100,400 |
| 2016/12/13 | 8,180 | 8,270 | 8,150 | 8,260 | 32,200 |
| 2016/12/12 | 8,080 | 8,210 | 8,050 | 8,130 | 31,300 |
| 2016/12/09 | 8,130 | 8,180 | 8,080 | 8,110 | 35,300 |
| 2016/12/08 | 8,150 | 8,210 | 7,960 | 8,100 | 46,400 |
| 2016/12/07 | 8,050 | 8,130 | 7,970 | 8,100 | 37,800 |
| 2016/12/06 | 7,910 | 7,970 | 7,890 | 7,970 | 38,900 |
| 2016/12/05 | 7,840 | 7,900 | 7,690 | 7,780 | 34,900 |
| 2016/12/02 | 7,920 | 7,960 | 7,810 | 7,920 | 25,300 |
| 2016/12/01 | 7,950 | 7,990 | 7,900 | 7,950 | 59,000 |
| 2016/11/30 | 7,740 | 7,920 | 7,720 | 7,920 | 41,300 |
| 2016/11/29 | 7,840 | 7,860 | 7,730 | 7,740 | 21,400 |
| 2016/11/28 | 7,670 | 7,830 | 7,610 | 7,810 | 37,400 |
| 2016/11/25 | 7,690 | 7,710 | 7,590 | 7,640 | 29,800 |
| 2016/11/24 | 7,740 | 7,740 | 7,670 | 7,690 | 11,400 |
| 2016/11/22 | 7,610 | 7,700 | 7,580 | 7,680 | 16,600 |
| 2016/11/21 | 7,600 | 7,650 | 7,600 | 7,630 | 19,200 |
| 2016/11/18 | 7,600 | 7,650 | 7,580 | 7,600 | 21,600 |
| 2016/11/17 | 7,530 | 7,600 | 7,500 | 7,560 | 21,600 |
| 2016/11/16 | 7,480 | 7,530 | 7,450 | 7,530 | 19,000 |
| 2016/11/15 | 7,480 | 7,500 | 7,400 | 7,460 | 23,000 |
| 2016/11/14 | 7,420 | 7,480 | 7,410 | 7,460 | 24,100 |
| 2016/11/11 | 7,530 | 7,540 | 7,310 | 7,350 | 46,600 |
| 2016/11/10 | 7,480 | 7,500 | 7,370 | 7,470 | 36,800 |
| 2016/11/09 | 7,420 | 7,540 | 7,080 | 7,130 | 42,700 |
| 2016/11/08 | 7,490 | 7,490 | 7,410 | 7,460 | 16,800 |
| 2016/11/07 | 7,490 | 7,490 | 7,390 | 7,470 | 27,800 |
| 2016/11/04 | 7,580 | 7,580 | 7,370 | 7,380 | 55,800 |
| 2016/11/02 | 7,680 | 7,700 | 7,590 | 7,640 | 28,600 |
| 2016/11/01 | 7,600 | 7,690 | 7,570 | 7,680 | 23,300 |
| 2016/10/31 | 7,580 | 7,630 | 7,560 | 7,590 | 22,100 |
| 2016/10/28 | 7,740 | 7,780 | 7,600 | 7,610 | 38,700 |
| 2016/10/27 | 7,620 | 7,780 | 7,590 | 7,710 | 80,600 |
| 2016/10/26 | 7,460 | 7,600 | 7,460 | 7,580 | 172,100 |
| 2016/10/25 | 7,560 | 7,600 | 7,550 | 7,590 | 56,000 |
| 2016/10/24 | 7,630 | 7,630 | 7,550 | 7,570 | 57,300 |
| 2016/10/21 | 7,680 | 7,710 | 7,610 | 7,630 | 49,500 |
| 2016/10/20 | 7,620 | 7,690 | 7,610 | 7,680 | 34,700 |
| 2016/10/19 | 7,610 | 7,660 | 7,580 | 7,610 | 40,000 |
| 2016/10/18 | 7,550 | 7,610 | 7,540 | 7,570 | 29,400 |
| 2016/10/17 | 7,510 | 7,590 | 7,510 | 7,570 | 37,500 |
| 2016/10/14 | 7,500 | 7,530 | 7,460 | 7,510 | 33,700 |
| 2016/10/13 | 7,410 | 7,500 | 7,410 | 7,440 | 37,500 |
| 2016/10/12 | 7,440 | 7,460 | 7,390 | 7,410 | 46,500 |
| 2016/10/11 | 7,490 | 7,510 | 7,440 | 7,460 | 28,300 |
| 2016/10/07 | 7,560 | 7,580 | 7,470 | 7,510 | 31,500 |
| 2016/10/06 | 7,550 | 7,590 | 7,520 | 7,540 | 24,700 |
| 2016/10/05 | 7,530 | 7,600 | 7,470 | 7,560 | 31,900 |
| 2016/10/04 | 7,550 | 7,550 | 7,440 | 7,470 | 36,500 |
| 2016/10/03 | 7,540 | 7,580 | 7,450 | 7,480 | 29,300 |
| 2016/09/30 | 7,450 | 7,540 | 7,410 | 7,510 | 40,900 |
| 2016/09/29 | 7,640 | 7,710 | 7,570 | 7,580 | 35,200 |
| 2016/09/28 | 7,680 | 7,720 | 7,610 | 7,680 | 22,500 |
| 2016/09/27 | 7,500 | 7,660 | 7,470 | 7,660 | 32,500 |
| 2016/09/26 | 7,630 | 7,710 | 7,560 | 7,570 | 20,200 |
| 2016/09/23 | 7,660 | 7,660 | 7,580 | 7,630 | 27,300 |
| 2016/09/21 | 7,490 | 7,680 | 7,420 | 7,660 | 31,600 |
| 2016/09/20 | 7,500 | 7,570 | 7,440 | 7,460 | 23,700 |
| 2016/09/16 | 7,520 | 7,540 | 7,400 | 7,460 | 43,900 |
| 2016/09/15 | 7,680 | 7,710 | 7,600 | 7,610 | 17,700 |
| 2016/09/14 | 7,650 | 7,760 | 7,650 | 7,730 | 26,900 |
| 2016/09/13 | 7,550 | 7,760 | 7,540 | 7,720 | 45,500 |
| 2016/09/12 | 7,480 | 7,540 | 7,380 | 7,440 | 52,000 |
| 2016/09/09 | 7,760 | 7,870 | 7,670 | 7,710 | 30,900 |
| 2016/09/08 | 7,890 | 7,910 | 7,820 | 7,860 | 23,000 |
| 2016/09/07 | 7,800 | 7,880 | 7,730 | 7,810 | 29,300 |
| 2016/09/06 | 7,690 | 7,970 | 7,680 | 7,950 | 14,900 |
| 2016/09/05 | 7,800 | 7,860 | 7,710 | 7,750 | 14,400 |
| 2016/09/02 | 7,600 | 7,800 | 7,570 | 7,790 | 34,500 |
| 2016/09/01 | 7,530 | 7,620 | 7,450 | 7,530 | 19,300 |
| 2016/08/31 | 7,430 | 7,640 | 7,420 | 7,630 | 32,800 |
| 2016/08/30 | 7,630 | 7,640 | 7,370 | 7,410 | 36,400 |
| 2016/08/29 | 7,730 | 7,760 | 7,630 | 7,730 | 9,400 |
| 2016/08/26 | 7,670 | 7,670 | 7,590 | 7,620 | 14,900 |
| 2016/08/25 | 7,740 | 7,780 | 7,650 | 7,680 | 17,700 |
| 2016/08/24 | 7,690 | 7,770 | 7,670 | 7,740 | 14,200 |
| 2016/08/23 | 7,690 | 7,770 | 7,660 | 7,690 | 19,000 |
| 2016/08/22 | 7,830 | 7,830 | 7,720 | 7,790 | 8,000 |
| 2016/08/19 | 7,630 | 7,770 | 7,630 | 7,710 | 21,500 |
| 2016/08/18 | 7,800 | 7,810 | 7,660 | 7,680 | 26,300 |
| 2016/08/17 | 7,960 | 7,960 | 7,800 | 7,860 | 29,900 |
| 2016/08/16 | 8,120 | 8,200 | 8,000 | 8,000 | 18,400 |
| 2016/08/15 | 8,260 | 8,280 | 8,160 | 8,220 | 14,400 |
| 2016/08/12 | 8,340 | 8,400 | 8,220 | 8,250 | 18,100 |
| 2016/08/10 | 8,210 | 8,290 | 8,130 | 8,230 | 18,700 |
| 2016/08/09 | 8,160 | 8,240 | 8,050 | 8,120 | 19,300 |
| 2016/08/08 | 8,130 | 8,240 | 8,040 | 8,240 | 16,400 |
| 2016/08/05 | 7,990 | 8,050 | 7,970 | 7,980 | 13,800 |
| 2016/08/04 | 8,120 | 8,120 | 7,980 | 8,060 | 24,300 |
| 2016/08/03 | 8,300 | 8,300 | 8,130 | 8,130 | 20,300 |
| 2016/08/02 | 8,380 | 8,420 | 8,290 | 8,320 | 22,300 |
| 2016/08/01 | 8,480 | 8,500 | 8,390 | 8,440 | 16,000 |
| 2016/07/29 | 8,400 | 8,600 | 8,350 | 8,600 | 34,400 |
| 2016/07/28 | 8,500 | 8,560 | 8,380 | 8,510 | 21,500 |
| 2016/07/27 | 8,540 | 8,570 | 8,460 | 8,510 | 19,600 |
| 2016/07/26 | 8,550 | 8,580 | 8,480 | 8,540 | 16,300 |
| 2016/07/25 | 8,480 | 8,600 | 8,480 | 8,550 | 15,100 |
| 2016/07/22 | 8,530 | 8,560 | 8,430 | 8,480 | 15,700 |
| 2016/07/21 | 8,520 | 8,600 | 8,450 | 8,480 | 11,900 |
| 2016/07/20 | 8,340 | 8,550 | 8,280 | 8,520 | 23,500 |
| 2016/07/19 | 8,400 | 8,400 | 8,290 | 8,360 | 23,300 |
| 2016/07/15 | 8,610 | 8,650 | 8,360 | 8,440 | 23,500 |
| 2016/07/14 | 8,430 | 8,570 | 8,430 | 8,540 | 35,800 |
| 2016/07/13 | 8,290 | 8,430 | 8,170 | 8,380 | 36,600 |
| 2016/07/12 | 8,270 | 8,330 | 8,180 | 8,190 | 24,500 |
| 2016/07/11 | 8,070 | 8,280 | 8,070 | 8,220 | 23,600 |
| 2016/07/08 | 8,010 | 8,210 | 8,000 | 8,000 | 23,600 |
| 2016/07/07 | 7,950 | 8,200 | 7,930 | 8,140 | 34,700 |
| 2016/07/06 | 8,130 | 8,130 | 7,840 | 8,020 | 55,900 |
| 2016/07/05 | 8,220 | 8,300 | 8,220 | 8,250 | 18,400 |
| 2016/07/04 | 8,330 | 8,470 | 8,260 | 8,360 | 27,700 |
| 2016/07/01 | 8,080 | 8,270 | 8,010 | 8,260 | 32,300 |
| 2016/06/30 | 8,160 | 8,250 | 8,000 | 8,030 | 25,100 |
| 2016/06/29 | 8,210 | 8,240 | 8,120 | 8,220 | 14,400 |
| 2016/06/28 | 7,820 | 8,160 | 7,820 | 8,080 | 19,300 |
| 2016/06/27 | 7,670 | 8,010 | 7,670 | 7,990 | 25,000 |
| 2016/06/24 | 8,150 | 8,200 | 7,600 | 7,610 | 34,300 |
| 2016/06/23 | 8,070 | 8,130 | 8,040 | 8,120 | 11,200 |
| 2016/06/22 | 8,070 | 8,120 | 7,920 | 8,070 | 21,600 |
| 2016/06/21 | 7,950 | 8,060 | 7,910 | 8,040 | 14,900 |
| 2016/06/20 | 7,910 | 8,100 | 7,910 | 7,980 | 13,800 |
| 2016/06/17 | 7,990 | 8,140 | 7,900 | 7,900 | 32,500 |
| 2016/06/16 | 8,170 | 8,230 | 7,970 | 7,980 | 25,000 |
| 2016/06/15 | 8,630 | 8,750 | 8,140 | 8,220 | 130,100 |
| 2016/06/14 | 8,300 | 8,560 | 8,260 | 8,490 | 53,200 |
| 2016/06/13 | 8,210 | 8,360 | 8,120 | 8,150 | 33,000 |
| 2016/06/10 | 8,350 | 8,350 | 8,220 | 8,240 | 23,100 |
| 2016/06/09 | 8,360 | 8,360 | 8,260 | 8,320 | 12,000 |
| 2016/06/08 | 8,220 | 8,360 | 8,220 | 8,360 | 10,200 |
| 2016/06/07 | 8,370 | 8,370 | 8,160 | 8,240 | 20,900 |
| 2016/06/06 | 8,350 | 8,390 | 8,230 | 8,340 | 20,500 |
| 2016/06/03 | 8,440 | 8,510 | 8,430 | 8,490 | 11,400 |
| 2016/06/02 | 8,600 | 8,600 | 8,430 | 8,440 | 22,000 |
| 2016/06/01 | 8,680 | 8,700 | 8,580 | 8,600 | 17,400 |
| 2016/05/31 | 8,600 | 8,660 | 8,520 | 8,660 | 20,500 |
| 2016/05/30 | 8,590 | 8,630 | 8,550 | 8,590 | 9,600 |
| 2016/05/27 | 8,670 | 8,680 | 8,570 | 8,590 | 15,800 |
| 2016/05/26 | 8,750 | 8,750 | 8,670 | 8,670 | 8,100 |
| 2016/05/25 | 8,670 | 8,760 | 8,630 | 8,660 | 11,400 |
| 2016/05/24 | 8,760 | 8,780 | 8,640 | 8,650 | 14,700 |
| 2016/05/23 | 8,810 | 8,840 | 8,730 | 8,760 | 11,400 |
| 2016/05/20 | 8,790 | 8,920 | 8,760 | 8,880 | 22,000 |
| 2016/05/19 | 8,780 | 8,850 | 8,760 | 8,800 | 11,000 |
| 2016/05/18 | 8,870 | 8,880 | 8,740 | 8,820 | 19,600 |
| 2016/05/17 | 8,740 | 8,800 | 8,680 | 8,790 | 18,000 |
| 2016/05/16 | 8,740 | 8,750 | 8,660 | 8,680 | 12,600 |
| 2016/05/13 | 8,650 | 8,730 | 8,550 | 8,670 | 19,900 |
| 2016/05/12 | 8,700 | 8,700 | 8,580 | 8,650 | 17,800 |
| 2016/05/11 | 8,900 | 8,900 | 8,770 | 8,800 | 17,100 |
| 2016/05/10 | 8,690 | 8,890 | 8,670 | 8,880 | 27,000 |
| 2016/05/09 | 8,570 | 8,780 | 8,500 | 8,680 | 31,200 |
| 2016/05/06 | 8,490 | 8,650 | 8,400 | 8,640 | 48,600 |
| 2016/05/02 | 8,290 | 8,490 | 8,230 | 8,480 | 63,600 |
| 2016/04/28 | 8,700 | 8,840 | 8,550 | 8,590 | 55,400 |
| 2016/04/27 | 8,800 | 8,910 | 8,600 | 8,630 | 61,800 |
| 2016/04/26 | 8,830 | 8,920 | 8,730 | 8,790 | 164,200 |
| 2016/04/25 | 8,950 | 9,010 | 8,850 | 8,890 | 270,600 |
| 2016/04/22 | 8,850 | 8,930 | 8,850 | 8,930 | 114,000 |
| 2016/04/21 | 8,810 | 8,890 | 8,810 | 8,840 | 53,100 |
| 2016/04/20 | 8,880 | 8,930 | 8,760 | 8,770 | 76,100 |
| 2016/04/19 | 8,700 | 8,880 | 8,700 | 8,780 | 54,200 |
| 2016/04/18 | 8,690 | 8,940 | 8,690 | 8,850 | 46,600 |
| 2016/04/15 | 8,790 | 8,970 | 8,790 | 8,930 | 39,000 |
| 2016/04/14 | 8,870 | 8,920 | 8,790 | 8,900 | 30,900 |
| 2016/04/13 | 8,820 | 8,880 | 8,670 | 8,780 | 52,000 |
| 2016/04/12 | 8,800 | 8,920 | 8,760 | 8,860 | 25,400 |
| 2016/04/11 | 8,820 | 8,880 | 8,740 | 8,860 | 31,000 |
| 2016/04/08 | 8,600 | 8,990 | 8,550 | 8,920 | 44,300 |
| 2016/04/07 | 8,740 | 8,860 | 8,640 | 8,720 | 32,300 |
| 2016/04/06 | 8,620 | 8,810 | 8,580 | 8,660 | 34,200 |
| 2016/04/05 | 9,040 | 9,120 | 8,720 | 8,750 | 42,800 |
| 2016/04/04 | 9,000 | 9,250 | 8,980 | 9,190 | 33,200 |
| 2016/04/01 | 9,190 | 9,240 | 9,010 | 9,020 | 38,300 |
| 2016/03/31 | 9,610 | 9,620 | 9,200 | 9,200 | 64,400 |
| 2016/03/30 | 9,540 | 9,730 | 9,500 | 9,610 | 37,500 |
| 2016/03/29 | 9,400 | 9,620 | 9,400 | 9,570 | 29,400 |
| 2016/03/28 | 9,270 | 9,400 | 9,250 | 9,400 | 29,100 |
| 2016/03/25 | 9,200 | 9,260 | 9,170 | 9,210 | 12,900 |
| 2016/03/24 | 9,200 | 9,290 | 9,150 | 9,160 | 17,800 |
| 2016/03/23 | 9,150 | 9,220 | 9,080 | 9,140 | 12,200 |
| 2016/03/22 | 9,040 | 9,150 | 9,030 | 9,150 | 18,400 |
| 2016/03/18 | 9,260 | 9,280 | 8,980 | 8,980 | 27,700 |
| 2016/03/17 | 9,170 | 9,300 | 9,110 | 9,210 | 18,300 |
| 2016/03/16 | 9,020 | 9,300 | 9,020 | 9,170 | 24,900 |
| 2016/03/15 | 8,850 | 9,120 | 8,850 | 9,070 | 36,900 |
| 2016/03/14 | 8,770 | 8,940 | 8,750 | 8,850 | 22,500 |
| 2016/03/11 | 8,520 | 8,780 | 8,510 | 8,700 | 32,900 |
| 2016/03/10 | 8,680 | 8,770 | 8,610 | 8,670 | 24,300 |
| 2016/03/09 | 8,660 | 8,800 | 8,480 | 8,670 | 55,200 |
| 2016/03/08 | 8,520 | 8,610 | 8,390 | 8,490 | 25,600 |
| 2016/03/07 | 8,720 | 8,720 | 8,540 | 8,540 | 13,900 |
| 2016/03/04 | 8,620 | 8,740 | 8,490 | 8,720 | 19,500 |
| 2016/03/03 | 8,600 | 8,620 | 8,480 | 8,570 | 13,900 |
| 2016/03/02 | 8,600 | 8,750 | 8,580 | 8,620 | 21,600 |
| 2016/03/01 | 8,410 | 8,590 | 8,380 | 8,470 | 12,800 |
| 2016/02/29 | 8,610 | 8,670 | 8,410 | 8,410 | 22,900 |
| 2016/02/26 | 8,570 | 8,630 | 8,470 | 8,500 | 13,800 |
| 2016/02/25 | 8,320 | 8,550 | 8,320 | 8,460 | 22,400 |
| 2016/02/24 | 8,270 | 8,530 | 8,150 | 8,320 | 27,300 |
| 2016/02/23 | 8,640 | 8,740 | 8,270 | 8,310 | 28,700 |
| 2016/02/22 | 8,300 | 8,630 | 8,300 | 8,570 | 24,700 |
| 2016/02/19 | 8,200 | 8,360 | 8,150 | 8,250 | 21,000 |
| 2016/02/18 | 8,320 | 8,330 | 8,200 | 8,250 | 21,700 |
| 2016/02/17 | 8,250 | 8,420 | 8,000 | 8,100 | 40,600 |
| 2016/02/16 | 8,330 | 8,600 | 8,120 | 8,300 | 52,400 |
| 2016/02/15 | 8,100 | 8,430 | 7,940 | 8,330 | 54,200 |
| 2016/02/12 | 7,510 | 8,060 | 7,510 | 7,770 | 68,500 |
| 2016/02/10 | 8,620 | 8,730 | 8,180 | 8,260 | 51,000 |
| 2016/02/09 | 8,990 | 8,990 | 8,630 | 8,680 | 32,500 |
| 2016/02/08 | 8,870 | 9,240 | 8,850 | 9,180 | 23,600 |
| 2016/02/05 | 9,160 | 9,200 | 8,960 | 9,020 | 23,900 |
| 2016/02/04 | 9,440 | 9,470 | 9,320 | 9,380 | 38,300 |
| 2016/02/03 | 9,280 | 9,470 | 9,280 | 9,460 | 41,000 |
| 2016/02/02 | 9,260 | 9,490 | 9,220 | 9,430 | 35,200 |
| 2016/02/01 | 9,390 | 9,470 | 9,290 | 9,410 | 48,300 |
| 2016/01/29 | 8,720 | 9,000 | 8,580 | 9,000 | 48,300 |
| 2016/01/28 | 8,470 | 8,780 | 8,450 | 8,550 | 83,000 |
| 2016/01/27 | 8,300 | 8,540 | 8,280 | 8,530 | 38,400 |
| 2016/01/26 | 8,100 | 8,320 | 8,100 | 8,110 | 19,300 |
| 2016/01/25 | 8,190 | 8,350 | 8,120 | 8,330 | 21,100 |
| 2016/01/22 | 8,070 | 8,210 | 7,820 | 8,170 | 38,400 |
| 2016/01/21 | 8,050 | 8,280 | 7,770 | 7,770 | 49,400 |
| 2016/01/20 | 8,570 | 8,600 | 8,150 | 8,180 | 23,600 |
| 2016/01/19 | 8,650 | 8,740 | 8,560 | 8,670 | 16,800 |
| 2016/01/18 | 8,620 | 8,730 | 8,480 | 8,650 | 32,100 |
| 2016/01/15 | 8,970 | 9,010 | 8,750 | 8,800 | 34,400 |
| 2016/01/14 | 8,700 | 8,850 | 8,680 | 8,850 | 26,800 |
| 2016/01/13 | 8,720 | 8,970 | 8,720 | 8,960 | 23,800 |
| 2016/01/12 | 8,910 | 9,000 | 8,500 | 8,580 | 51,900 |
| 2016/01/08 | 9,020 | 9,060 | 8,900 | 8,900 | 24,200 |
| 2016/01/07 | 9,120 | 9,210 | 8,990 | 9,120 | 24,900 |
| 2016/01/06 | 9,060 | 9,130 | 9,000 | 9,090 | 17,200 |
| 2016/01/05 | 9,140 | 9,170 | 8,900 | 9,060 | 26,800 |
| 2016/01/04 | 9,340 | 9,340 | 9,120 | 9,140 | 21,800 |