1720 東急建設(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-11-27480484477483506,200483
2020-11-26488488480483452,500483
2020-11-25509509494495516,100495
2020-11-24513513503503490,200503
2020-11-20496504493504332,100504
2020-11-19497497490496326,500496
2020-11-18494499492496245,700496
2020-11-17501507495501276,500501
2020-11-16500505496499320,100499
2020-11-13501503488492250,500492
2020-11-12505514493500456,500500
2020-11-11515522506511631,100511
2020-11-10497520491508967,500508
2020-11-09490491481486317,800486
2020-11-06480489478486316,000486
2020-11-05472483463481566,400481
2020-11-04473476468471338,900471
2020-11-02464471462469478,400469
2020-10-30469469456459495,300459
2020-10-29456468455468305,200468
2020-10-28470470456461431,800461
2020-10-27476477471473197,100473
2020-10-26471481471481152,000481
2020-10-23473475467473217,000473
2020-10-22472472466469195,100469
2020-10-21471476470473168,100473
2020-10-20477482468469305,200469
2020-10-19475483475477191,300477
2020-10-16478481475475143,900475
2020-10-15484485476478231,400478
2020-10-14481484477481189,800481
2020-10-13483486477485295,300485
2020-10-12479482477482241,200482
2020-10-09479479465475430,500475
2020-10-08476482473477374,800477
2020-10-07470475465473305,200473
2020-10-06472475470474280,600474
2020-10-05464474463471325,700471
2020-10-02462467456458636,000458
2020-09-30476476459459595,000459
2020-09-29482482473476319,900476
2020-09-28473485469485529,500485
2020-09-25476476468469372,800469
2020-09-24472472465470456,900470
2020-09-23479479470474334,100474
2020-09-18472481471481395,800481
2020-09-17475480473474255,100474
2020-09-16483483475475410,800475
2020-09-15492492479485379,300485
2020-09-14482492481488334,300488
2020-09-11464478461476423,400476
2020-09-10472475470472307,500472
2020-09-09468472465472417,700472
2020-09-08478478473476312,700476
2020-09-07478481475477199,200477
2020-09-04471478467478279,100478
2020-09-03482485476476281,000476
2020-09-02486488478478298,300478
2020-09-01486486479483252,600483
2020-08-31490495484487453,900487
2020-08-28487494475477354,000477
2020-08-27490490482484195,700484
2020-08-26482489479487267,800487
2020-08-25481484480482355,800482
2020-08-24469474461473435,100473
2020-08-21472477467469469,400469
2020-08-20480483472472504,200472
2020-08-19481485478485420,200485
2020-08-18490491482486412,600486
2020-08-17495502490491304,400491
2020-08-14500502492495358,400495
2020-08-13506508497505392,200505
2020-08-12495505492498404,100498
2020-08-11483490478490547,200490
2020-08-074714774614721,011,300472
2020-08-06513517510513205,500513
2020-08-05510519509511297,500511
2020-08-04500516500511299,500511
2020-08-03494507493497349,900497
2020-07-31512512490490436,600490
2020-07-30529530512516586,400516
2020-07-29531532522529357,400529
2020-07-28544545535538253,300538
2020-07-27535543532542402,800542
2020-07-22540550538541505,800541
2020-07-21545545533538473,900538
2020-07-20542548535546303,800546
2020-07-17549549535546361,200546
2020-07-16559562542546878,900546
2020-07-15557563549553456,700553
2020-07-14550556542553342,500553
2020-07-13542551541550314,100550
2020-07-10533540531532326,100532
2020-07-09540542533533496,000533
2020-07-08543550539540258,600540
2020-07-07545547536546498,200546
2020-07-06535547535545413,500545
2020-07-03548552535535411,900535
2020-07-02550552539546290,900546
2020-07-01555556541545350,700545
2020-06-30569569557558271,500558
2020-06-29560569553556459,700556
2020-06-26556569555566530,400566
2020-06-25551551541545341,600545
2020-06-24557560552554304,900554
2020-06-23566568560560392,400560
2020-06-22572573564565364,100565
2020-06-19579588573582335,800582
2020-06-18576578566576294,100576
2020-06-17587588575576262,600576
2020-06-16575590575590325,600590
2020-06-15575583561561294,500561
2020-06-12566579565575506,100575
2020-06-11594600585585310,700585
2020-06-10604610600600237,800600
2020-06-09616618605605439,600605
2020-06-08597611596609457,700609
2020-06-05580589574587365,700587
2020-06-04593600576576880,800576
2020-06-03603604587590354,100590
2020-06-02589599585593382,500593
2020-06-01587591577582325,200582
2020-05-29596598585588449,500588
2020-05-28597605588593464,700593
2020-05-27581600579596468,000596
2020-05-26569581564579325,500579
2020-05-25566568560563272,300563
2020-05-22565567555559539,600559
2020-05-21574581570572274,400572
2020-05-20569574567572374,500572
2020-05-19574579563570707,400570
2020-05-18557565551564367,200564
2020-05-15559560547554354,300554
2020-05-14560565549549328,000549
2020-05-13560567554564679,200564
2020-05-12598598563568821,000568
2020-05-11576589573588403,700588
2020-05-08570574568571307,200571
2020-05-07555572555570378,200570
2020-05-01569571556557292,700557
2020-04-30564568559563389,500563
2020-04-28550554542552311,600552
2020-04-27535544534543289,900543
2020-04-24543543531536268,500536
2020-04-23528542526540375,900540
2020-04-22510530510521755,000521
2020-04-21517530514530402,700530
2020-04-20526538526526280,100526
2020-04-17525546525535437,100535
2020-04-16516531516529345,100529
2020-04-15532535515526616,600526
2020-04-14535540523535498,400535
2020-04-13553558542542245,300542
2020-04-10549554535553332,700553
2020-04-09555557538547424,300547
2020-04-08555558541552575,800552
2020-04-07538552528545349,500545
2020-04-06524535512529361,500529
2020-04-03525536514522292,500522
2020-04-02525538524529351,000529
2020-04-01558569535539361,500539
2020-03-31580592562569523,500569
2020-03-30570581547581790,600581
2020-03-27596622588622861,500622
2020-03-26567586553577742,500577
2020-03-25575578551577883,500577
2020-03-245065245025241,359,800524
2020-03-234965084845061,800,000506
2020-03-195225245015061,169,400506
2020-03-185405555215231,000,000523
2020-03-175015514995401,020,300540
2020-03-16538551522522629,400522
2020-03-135335435125301,216,300530
2020-03-12585591562567712,000567
2020-03-11606621602602438,600602
2020-03-10599609574605686,500605
2020-03-09625631601609959,800609
2020-03-06671674646648621,300648
2020-03-05697697678681487,200681
2020-03-04676695674688505,200688
2020-03-03697704686686718,900686
2020-03-02665694663684738,100684
2020-02-286766856656781,061,100678
2020-02-27714722696701707,300701
2020-02-26712719709719630,700719
2020-02-25719733714721718,800721
2020-02-21747759747749308,400749
2020-02-20759770748749588,400749
2020-02-19744755744747483,500747
2020-02-18745753742742430,100742
2020-02-17749752742746343,500746
2020-02-14761761748751359,300751
2020-02-13752765752759433,300759
2020-02-12768768746750958,300750
2020-02-107617777577671,135,100767
2020-02-07790794781791609,100791
2020-02-06783794777781516,700781
2020-02-05777781769769461,900769
2020-02-04763769760769225,600769
2020-02-03755774755765284,300765
2020-01-31772780770772248,000772
2020-01-30774781760766530,500766
2020-01-29773782771774298,500774
2020-01-28760774758770426,400770
2020-01-27765777764769514,100769
2020-01-24797797783785313,700785
2020-01-23813813790792480,600792
2020-01-22794819789815784,700815
2020-01-21784800780800868,500800
2020-01-20763774763774291,400774
2020-01-17756759755759183,500759
2020-01-16758758751754161,100754
2020-01-15758761753755258,200755
2020-01-14754758750758345,900758
2020-01-10751756748751261,800751
2020-01-09751752746751351,700751
2020-01-08754756738742683,300742
2020-01-07754771748768393,800768
2020-01-06772772750757625,800757

分割・併合履歴 : [2006-08-04]1株→0.1株