1720 東急建設(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-07-30771777767769303,200769
2021-07-29780784768772344,300772
2021-07-28762785762776705,900776
2021-07-277978007567641,545,800764
2021-07-26808808800807255,100807
2021-07-21802808794794338,500794
2021-07-20785793785790301,900790
2021-07-19803806792798430,400798
2021-07-16809817807810310,800810
2021-07-15813817807809329,600809
2021-07-14810816810813286,500813
2021-07-13814817809812465,100812
2021-07-12806814804813380,700813
2021-07-09781795780793478,700793
2021-07-08794796787790336,400790
2021-07-07786805784799385,100799
2021-07-06785796783794307,700794
2021-07-05785794783788276,900788
2021-07-02787790783786265,800786
2021-07-01791792780780238,100780
2021-06-30790796780787393,500787
2021-06-29798798785788532,000788
2021-06-28789807787805908,700805
2021-06-25785787776778365,100778
2021-06-24775787772773455,500773
2021-06-23780783775781232,600781
2021-06-22773783768781471,500781
2021-06-21753768751759453,800759
2021-06-18768771761766481,100766
2021-06-17772785768768557,800768
2021-06-16762776762772635,700772
2021-06-15748750741747413,500747
2021-06-14753755744744318,200744
2021-06-11752757746747442,300747
2021-06-10760760748751579,500751
2021-06-09771779763763471,000763
2021-06-08764780761771726,300771
2021-06-07752763745761591,200761
2021-06-04740746732741545,600741
2021-06-03715733713727681,200727
2021-06-02708718705718611,200718
2021-06-01704711690711816,700711
2021-05-317167306977021,325,100702
2021-05-28706712698709719,500709
2021-05-27714720703703798,300703
2021-05-26717723707714541,600714
2021-05-257237327167171,281,400717
2021-05-24703707695698505,100698
2021-05-21696704692699707,200699
2021-05-206987266957041,217,700704
2021-05-19690696687693592,400693
2021-05-18685695681694489,800694
2021-05-17676684672681755,300681
2021-05-14674674666672734,800672
2021-05-136606826566651,765,300665
2021-05-125816825796712,024,400671
2021-05-11580586573582466,200582
2021-05-10583595579585294,200585
2021-05-07578586575583117,500583
2021-05-06570580569575183,000575
2021-04-30568575565565203,200565
2021-04-28573576568568117,500568
2021-04-27570578567573146,900573
2021-04-26576576569569157,500569
2021-04-23572577568570134,200570
2021-04-22580582572576166,600576
2021-04-21578580567576366,400576
2021-04-20588592582584177,900584
2021-04-19596598590592107,100592
2021-04-16603606595595207,600595
2021-04-15585600585600298,100600
2021-04-14581585574584328,800584
2021-04-13582587581581167,300581
2021-04-12584587579581316,000581
2021-04-09581586574575217,200575
2021-04-08588590579581225,000581
2021-04-07581594580594215,700594
2021-04-06595597582584204,700584
2021-04-05589596584593157,600593
2021-04-02592594583584180,700584
2021-04-01601607587587303,200587
2021-03-31613614602602251,500602
2021-03-30610621606621308,000621
2021-03-29629632613624432,600624
2021-03-26625628619625241,400625
2021-03-25618625613618348,700618
2021-03-24621622605609340,400609
2021-03-23634636624625394,700625
2021-03-22625640623637437,100637
2021-03-19616633607630648,500630
2021-03-18625627617621349,300621
2021-03-17624627617625330,100625
2021-03-16635635625629359,600629
2021-03-15629635624635460,100635
2021-03-12630630615625476,300625
2021-03-11629638626628518,000628
2021-03-10624625605619594,800619
2021-03-09612627608625547,300625
2021-03-08600616595605545,800605
2021-03-05583592569590386,500590
2021-03-04570585570579402,000579
2021-03-03544575541575827,800575
2021-03-02546548537541227,400541
2021-03-01535547532546231,100546
2021-02-26549549531531306,900531
2021-02-25548553542551271,500551
2021-02-24548548536540303,400540
2021-02-22533545532544361,600544
2021-02-19533533523529198,100529
2021-02-18550550535537244,700537
2021-02-17545551545548195,700548
2021-02-16560560548548286,200548
2021-02-15570570555557197,400557
2021-02-12560569558563230,100563
2021-02-10558560543555450,700555
2021-02-09575577565572353,300572
2021-02-08560571559568360,500568
2021-02-05550559550558249,300558
2021-02-04551560548548352,000548
2021-02-03538550538548331,300548
2021-02-02530543527534451,800534
2021-02-01521530518524239,100524
2021-01-29530538520523389,100523
2021-01-28518535516532488,600532
2021-01-27518525518525223,900525
2021-01-26518520515519174,000519
2021-01-25520521514515172,300515
2021-01-22516517514514190,000514
2021-01-21524529520520226,700520
2021-01-20517523515522272,200522
2021-01-19524526518519211,300519
2021-01-18532535523523220,600523
2021-01-15539539531532311,300532
2021-01-14525534521534321,800534
2021-01-13524527520525236,400525
2021-01-12514523511523249,400523
2021-01-08507517504514324,900514
2021-01-07510514505507429,600507
2021-01-06496503496503186,400503
2021-01-05484497483496304,200496
2021-01-04494495480485328,500485

分割・併合履歴 : [2006-08-04]1株→0.1株