1720 東急建設(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	669	674	667	672	348,000	672
2023-03-29	685	686	680	686	431,800	686
2023-03-28	685	685	678	679	237,000	679
2023-03-27	685	685	677	680	233,500	680
2023-03-24	666	679	666	678	223,700	678
2023-03-23	666	673	664	671	200,400	671
2023-03-22	676	677	670	671	276,000	671
2023-03-20	672	675	664	666	293,600	666
2023-03-17	688	688	677	679	286,600	679
2023-03-16	685	686	676	680	329,400	680
2023-03-15	691	701	689	700	251,200	700
2023-03-14	696	697	679	682	556,400	682
2023-03-13	707	708	698	705	413,600	705
2023-03-10	719	724	714	715	634,800	715
2023-03-09	721	727	720	726	396,200	726
2023-03-08	712	719	709	718	277,900	718
2023-03-07	706	712	703	711	342,900	711
2023-03-06	705	709	702	707	341,400	707
2023-03-03	700	702	695	702	402,000	702
2023-03-02	696	700	692	695	381,300	695
2023-03-01	687	693	682	692	445,400	692
2023-02-28	693	693	687	692	299,100	692
2023-02-27	679	695	679	692	469,600	692
2023-02-24	678	681	676	678	283,200	678
2023-02-22	675	678	672	677	199,300	677
2023-02-21	670	679	668	676	278,400	676
2023-02-20	666	672	665	671	221,600	671
2023-02-17	660	665	659	663	141,200	663
2023-02-16	663	664	658	662	166,200	662
2023-02-15	660	664	658	661	200,100	661
2023-02-14	659	660	655	660	113,700	660
2023-02-13	653	657	651	655	130,700	655
2023-02-10	649	663	648	654	333,000	654
2023-02-09	643	650	638	647	443,900	647
2023-02-08	646	649	644	644	193,500	644
2023-02-07	649	650	646	646	175,300	646
2023-02-06	643	650	643	649	138,900	649
2023-02-03	643	645	640	642	147,700	642
2023-02-02	655	656	645	646	275,000	646
2023-02-01	662	663	654	655	205,400	655
2023-01-31	658	662	655	660	249,100	660
2023-01-30	658	661	653	655	226,700	655
2023-01-27	659	660	656	658	110,100	658
2023-01-26	659	661	657	658	116,600	658
2023-01-25	657	660	656	658	193,100	658
2023-01-24	655	658	655	657	192,200	657
2023-01-23	653	654	647	654	221,300	654
2023-01-20	640	647	639	647	176,000	647
2023-01-19	641	644	638	639	115,100	639
2023-01-18	638	643	633	640	151,900	640
2023-01-17	635	639	634	638	79,700	638
2023-01-16	631	637	631	633	139,700	633
2023-01-13	630	638	630	634	163,500	634
2023-01-12	633	634	630	633	109,100	633
2023-01-11	632	635	630	632	123,400	632
2023-01-10	634	634	627	627	226,700	627
2023-01-06	628	637	627	634	200,500	634
2023-01-05	630	632	624	631	319,400	631
2023-01-04	636	636	630	631	192,500	631

分割・併合履歴： [2006-08-04]1株→0.1株