1720 東急建設(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	638	641	636	636	104,000	636
2022-12-29	635	638	631	638	143,700	638
2022-12-28	636	640	633	640	184,500	640
2022-12-27	641	641	635	636	106,400	636
2022-12-26	633	640	633	637	185,500	637
2022-12-23	631	634	630	633	162,200	633
2022-12-22	631	638	631	638	187,500	638
2022-12-21	635	639	627	629	259,100	629
2022-12-20	647	648	630	634	435,900	634
2022-12-19	644	649	644	645	158,700	645
2022-12-16	640	647	640	644	264,400	644
2022-12-15	643	646	641	645	185,800	645
2022-12-14	639	643	635	643	164,900	643
2022-12-13	635	642	633	639	211,100	639
2022-12-12	631	635	629	631	163,600	631
2022-12-09	630	638	630	633	229,400	633
2022-12-08	641	641	631	634	162,900	634
2022-12-07	632	641	631	640	168,200	640
2022-12-06	634	635	630	635	148,100	635
2022-12-05	637	637	628	636	168,300	636
2022-12-02	640	640	632	636	321,900	636
2022-12-01	656	656	641	642	313,300	642
2022-11-30	657	662	653	656	285,200	656
2022-11-29	652	662	645	658	302,700	658
2022-11-28	662	664	652	656	247,000	656
2022-11-25	658	665	655	662	231,000	662
2022-11-24	660	662	654	660	194,600	660
2022-11-22	650	660	650	657	250,900	657
2022-11-21	647	649	644	648	133,000	648
2022-11-18	635	645	633	645	230,000	645
2022-11-17	632	637	632	633	152,300	633
2022-11-16	631	636	629	635	182,500	635
2022-11-15	633	636	631	631	122,500	631
2022-11-14	643	643	631	631	239,200	631
2022-11-11	653	653	643	645	215,900	645
2022-11-10	641	648	637	646	247,900	646
2022-11-09	628	662	627	648	601,100	648
2022-11-08	628	629	622	627	162,900	627
2022-11-07	628	628	622	622	149,600	622
2022-11-04	620	629	619	622	175,600	622
2022-11-02	625	632	624	625	188,400	625
2022-11-01	625	627	623	625	99,000	625
2022-10-31	618	624	616	624	169,100	624
2022-10-28	619	620	610	612	481,200	612
2022-10-27	627	629	620	620	195,200	620
2022-10-26	634	635	628	629	175,400	629
2022-10-25	628	637	628	633	195,200	633
2022-10-24	635	635	624	627	190,300	627
2022-10-21	635	637	630	630	137,100	630
2022-10-20	638	641	632	640	143,800	640
2022-10-19	638	643	638	643	117,200	643
2022-10-18	641	643	637	638	170,300	638
2022-10-17	637	641	631	632	152,800	632
2022-10-14	638	643	631	639	245,500	639
2022-10-13	631	632	625	628	194,300	628
2022-10-12	635	639	631	634	188,400	634
2022-10-11	640	641	632	635	214,500	635
2022-10-07	640	647	640	644	177,000	644
2022-10-06	648	652	645	645	206,900	645
2022-10-05	650	652	641	642	187,300	642
2022-10-04	639	650	637	648	280,700	648
2022-10-03	630	632	620	632	233,400	632
2022-09-30	643	647	630	631	383,900	631
2022-09-29	642	655	641	652	385,900	652
2022-09-28	653	655	646	654	566,000	654
2022-09-27	665	665	656	657	258,500	657
2022-09-26	670	673	662	662	376,500	662
2022-09-22	667	674	666	673	236,400	673
2022-09-21	672	674	668	670	174,000	670
2022-09-20	676	677	672	676	218,700	676
2022-09-16	669	675	669	674	308,000	674
2022-09-15	669	673	667	673	175,200	673
2022-09-14	666	671	663	668	245,900	668
2022-09-13	674	677	669	674	261,800	674
2022-09-12	675	677	672	674	159,500	674
2022-09-09	668	674	668	673	273,900	673
2022-09-08	666	672	663	672	402,100	672
2022-09-07	658	663	655	663	301,200	663
2022-09-06	664	664	654	656	311,600	656
2022-09-05	654	664	647	660	343,500	660
2022-09-02	651	655	647	655	224,200	655
2022-09-01	650	655	649	652	227,700	652
2022-08-31	658	658	650	656	334,100	656
2022-08-30	667	669	659	661	1,155,900	661
2022-08-29	650	663	650	663	433,600	663
2022-08-26	651	661	650	660	324,500	660
2022-08-25	649	654	646	650	223,800	650
2022-08-24	645	650	642	650	201,900	650
2022-08-23	642	645	639	645	176,500	645
2022-08-22	640	648	639	647	152,000	647
2022-08-19	645	647	639	647	218,800	647
2022-08-18	645	646	638	640	251,000	640
2022-08-17	644	646	639	645	330,600	645
2022-08-16	640	642	635	642	198,800	642
2022-08-15	640	641	635	641	210,400	641
2022-08-12	633	641	633	640	382,700	640
2022-08-10	635	635	617	633	425,700	633
2022-08-09	644	648	634	637	347,600	637
2022-08-08	633	642	631	639	355,200	639
2022-08-05	623	634	621	633	299,000	633
2022-08-04	628	628	621	623	249,000	623
2022-08-03	628	628	623	625	223,500	625
2022-08-02	633	634	623	627	366,300	627
2022-08-01	631	636	628	636	248,000	636
2022-07-29	635	636	628	630	384,600	630
2022-07-28	640	640	631	636	256,500	636
2022-07-27	643	643	634	637	198,300	637
2022-07-26	638	643	637	642	205,100	642
2022-07-25	633	639	633	636	307,300	636
2022-07-22	633	634	628	634	264,500	634
2022-07-21	634	636	630	634	266,500	634
2022-07-20	640	644	633	634	566,500	634
2022-07-19	626	634	623	633	357,600	633
2022-07-15	623	624	618	620	273,200	620
2022-07-14	624	626	620	623	171,000	623
2022-07-13	628	630	623	624	183,100	624
2022-07-12	630	630	622	625	218,000	625
2022-07-11	624	634	624	633	378,000	633
2022-07-08	622	629	617	618	382,700	618
2022-07-07	625	625	615	622	270,200	622
2022-07-06	623	624	618	621	331,400	621
2022-07-05	635	635	627	628	369,600	628
2022-07-04	636	638	629	633	213,900	633
2022-07-01	638	641	625	628	492,500	628
2022-06-30	628	637	625	637	357,500	637
2022-06-29	637	638	631	631	405,200	631
2022-06-28	628	636	627	634	375,100	634
2022-06-27	631	633	622	625	329,500	625
2022-06-24	626	629	620	626	292,300	626
2022-06-23	615	627	615	626	273,500	626
2022-06-22	623	623	615	615	195,000	615
2022-06-21	618	621	613	617	301,300	617
2022-06-20	617	617	606	608	197,100	608
2022-06-17	600	616	598	609	386,100	609
2022-06-16	618	620	610	614	251,900	614
2022-06-15	622	625	612	612	494,800	612
2022-06-14	606	624	605	624	360,600	624
2022-06-13	616	621	615	615	289,800	615
2022-06-10	620	626	619	622	363,100	622
2022-06-09	622	638	620	628	524,500	628
2022-06-08	618	628	616	624	421,100	624
2022-06-07	615	616	610	611	459,200	611
2022-06-06	604	613	602	610	400,700	610
2022-06-03	600	606	597	605	549,900	605
2022-06-02	591	598	591	597	376,300	597
2022-06-01	588	599	588	595	503,800	595
2022-05-31	590	596	583	584	745,500	584
2022-05-30	596	600	593	595	481,800	595
2022-05-27	593	598	590	591	317,600	591
2022-05-26	586	594	586	591	323,300	591
2022-05-25	585	590	582	584	307,100	584
2022-05-24	595	597	585	585	337,500	585
2022-05-23	600	602	593	594	318,300	594
2022-05-20	584	600	584	595	413,500	595
2022-05-19	580	593	580	590	466,300	590
2022-05-18	596	601	593	597	715,200	597
2022-05-17	595	602	588	588	535,700	588
2022-05-16	617	618	594	595	542,500	595
2022-05-13	580	613	580	611	1,066,900	611
2022-05-12	592	598	588	588	402,700	588
2022-05-11	584	596	584	591	548,400	591
2022-05-10	586	598	585	595	325,200	595
2022-05-09	603	605	587	588	485,000	588
2022-05-06	610	616	606	608	486,300	608
2022-05-02	601	612	600	610	538,200	610
2022-04-28	588	604	585	604	527,800	604
2022-04-27	585	587	576	581	726,900	581
2022-04-26	583	597	576	594	888,700	594
2022-04-25	608	613	581	583	1,725,900	583
2022-04-22	662	665	655	658	270,900	658
2022-04-21	673	675	667	667	209,300	667
2022-04-20	675	677	668	670	235,700	670
2022-04-19	668	673	666	671	178,000	671
2022-04-18	667	670	661	665	153,100	665
2022-04-15	667	675	665	670	156,500	670
2022-04-14	663	670	662	670	180,000	670
2022-04-13	658	663	654	660	250,800	660
2022-04-12	656	660	649	653	257,900	653
2022-04-11	655	658	651	658	227,200	658
2022-04-08	658	658	650	656	309,200	656
2022-04-07	655	656	647	651	382,800	651
2022-04-06	666	671	657	657	399,500	657
2022-04-05	676	678	668	668	260,500	668
2022-04-04	674	674	668	672	206,000	672
2022-04-01	668	674	664	673	295,500	673
2022-03-31	676	684	672	672	357,500	672
2022-03-30	690	691	677	683	485,400	683
2022-03-29	709	710	703	709	492,600	709
2022-03-28	710	715	706	713	330,800	713
2022-03-25	709	710	702	706	320,500	706
2022-03-24	705	709	701	704	336,400	704
2022-03-23	703	713	699	711	558,700	711
2022-03-22	690	700	689	697	528,600	697
2022-03-18	692	694	687	693	349,500	693
2022-03-17	695	695	687	692	479,400	692
2022-03-16	696	696	686	687	295,100	687
2022-03-15	689	694	689	692	399,300	692
2022-03-14	691	693	684	689	262,500	689
2022-03-11	680	685	676	683	318,700	683
2022-03-10	670	686	670	682	509,500	682
2022-03-09	665	670	660	660	271,600	660
2022-03-08	676	681	668	671	350,300	671
2022-03-07	684	685	673	680	400,800	680
2022-03-04	692	696	684	684	319,400	684
2022-03-03	693	695	690	690	258,400	690
2022-03-02	698	699	686	686	422,500	686
2022-03-01	716	719	701	703	387,600	703
2022-02-28	700	710	698	710	376,500	710
2022-02-25	704	707	694	697	318,600	697
2022-02-24	715	715	694	701	470,000	701
2022-02-22	722	725	711	718	378,000	718
2022-02-21	730	732	724	729	368,400	729
2022-02-18	728	735	723	732	273,600	732
2022-02-17	728	735	723	733	473,700	733
2022-02-16	723	729	717	728	481,200	728
2022-02-15	710	730	708	711	682,800	711
2022-02-14	713	726	705	725	544,900	725
2022-02-10	723	723	708	721	470,800	721
2022-02-09	708	723	704	718	725,900	718
2022-02-08	690	705	690	704	598,400	704
2022-02-07	692	698	682	686	491,300	686
2022-02-04	696	700	691	693	357,100	693
2022-02-03	696	703	696	701	272,700	701
2022-02-02	698	706	695	706	254,900	706
2022-02-01	706	707	696	697	228,200	697
2022-01-31	693	705	693	701	284,300	701
2022-01-28	690	699	690	696	352,500	696
2022-01-27	696	699	684	686	422,500	686
2022-01-26	699	701	691	692	193,400	692
2022-01-25	699	699	691	696	242,500	696
2022-01-24	694	701	692	701	224,000	701
2022-01-21	684	698	681	698	252,500	698
2022-01-20	688	696	688	689	216,100	689
2022-01-19	695	701	686	689	408,600	689
2022-01-18	706	710	696	698	323,800	698
2022-01-17	698	704	695	703	204,500	703
2022-01-14	695	696	688	694	334,800	694
2022-01-13	697	697	694	697	182,100	697
2022-01-12	690	694	688	692	237,300	692
2022-01-11	690	691	683	688	244,100	688
2022-01-07	691	693	685	688	289,300	688
2022-01-06	687	692	684	687	266,000	687
2022-01-05	681	695	679	691	310,300	691
2022-01-04	672	678	670	677	253,500	677

分割・併合履歴： [2006-08-04]1株→0.1株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31