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 |
---|---|---|---|---|---|---|
2021-04-20 | 588 | 592 | 582 | 584 | 177,900 | 584 |
2021-04-19 | 596 | 598 | 590 | 592 | 107,100 | 592 |
2021-04-16 | 603 | 606 | 595 | 595 | 207,600 | 595 |
2021-04-15 | 585 | 600 | 585 | 600 | 298,100 | 600 |
2021-04-14 | 581 | 585 | 574 | 584 | 328,800 | 584 |
2021-04-13 | 582 | 587 | 581 | 581 | 167,300 | 581 |
2021-04-12 | 584 | 587 | 579 | 581 | 316,000 | 581 |
2021-04-09 | 581 | 586 | 574 | 575 | 217,200 | 575 |
2021-04-08 | 588 | 590 | 579 | 581 | 225,000 | 581 |
2021-04-07 | 581 | 594 | 580 | 594 | 215,700 | 594 |
2021-04-06 | 595 | 597 | 582 | 584 | 204,700 | 584 |
2021-04-05 | 589 | 596 | 584 | 593 | 157,600 | 593 |
2021-04-02 | 592 | 594 | 583 | 584 | 180,700 | 584 |
2021-04-01 | 601 | 607 | 587 | 587 | 303,200 | 587 |
2021-03-31 | 613 | 614 | 602 | 602 | 251,500 | 602 |
2021-03-30 | 610 | 621 | 606 | 621 | 308,000 | 621 |
2021-03-29 | 629 | 632 | 613 | 624 | 432,600 | 624 |
2021-03-26 | 625 | 628 | 619 | 625 | 241,400 | 625 |
2021-03-25 | 618 | 625 | 613 | 618 | 348,700 | 618 |
2021-03-24 | 621 | 622 | 605 | 609 | 340,400 | 609 |
2021-03-23 | 634 | 636 | 624 | 625 | 394,700 | 625 |
2021-03-22 | 625 | 640 | 623 | 637 | 437,100 | 637 |
2021-03-19 | 616 | 633 | 607 | 630 | 648,500 | 630 |
2021-03-18 | 625 | 627 | 617 | 621 | 349,300 | 621 |
2021-03-17 | 624 | 627 | 617 | 625 | 330,100 | 625 |
2021-03-16 | 635 | 635 | 625 | 629 | 359,600 | 629 |
2021-03-15 | 629 | 635 | 624 | 635 | 460,100 | 635 |
2021-03-12 | 630 | 630 | 615 | 625 | 476,300 | 625 |
2021-03-11 | 629 | 638 | 626 | 628 | 518,000 | 628 |
2021-03-10 | 624 | 625 | 605 | 619 | 594,800 | 619 |
2021-03-09 | 612 | 627 | 608 | 625 | 547,300 | 625 |
2021-03-08 | 600 | 616 | 595 | 605 | 545,800 | 605 |
2021-03-05 | 583 | 592 | 569 | 590 | 386,500 | 590 |
2021-03-04 | 570 | 585 | 570 | 579 | 402,000 | 579 |
2021-03-03 | 544 | 575 | 541 | 575 | 827,800 | 575 |
2021-03-02 | 546 | 548 | 537 | 541 | 227,400 | 541 |
2021-03-01 | 535 | 547 | 532 | 546 | 231,100 | 546 |
2021-02-26 | 549 | 549 | 531 | 531 | 306,900 | 531 |
2021-02-25 | 548 | 553 | 542 | 551 | 271,500 | 551 |
2021-02-24 | 548 | 548 | 536 | 540 | 303,400 | 540 |
2021-02-22 | 533 | 545 | 532 | 544 | 361,600 | 544 |
2021-02-19 | 533 | 533 | 523 | 529 | 198,100 | 529 |
2021-02-18 | 550 | 550 | 535 | 537 | 244,700 | 537 |
2021-02-17 | 545 | 551 | 545 | 548 | 195,700 | 548 |
2021-02-16 | 560 | 560 | 548 | 548 | 286,200 | 548 |
2021-02-15 | 570 | 570 | 555 | 557 | 197,400 | 557 |
2021-02-12 | 560 | 569 | 558 | 563 | 230,100 | 563 |
2021-02-10 | 558 | 560 | 543 | 555 | 450,700 | 555 |
2021-02-09 | 575 | 577 | 565 | 572 | 353,300 | 572 |
2021-02-08 | 560 | 571 | 559 | 568 | 360,500 | 568 |
2021-02-05 | 550 | 559 | 550 | 558 | 249,300 | 558 |
2021-02-04 | 551 | 560 | 548 | 548 | 352,000 | 548 |
2021-02-03 | 538 | 550 | 538 | 548 | 331,300 | 548 |
2021-02-02 | 530 | 543 | 527 | 534 | 451,800 | 534 |
2021-02-01 | 521 | 530 | 518 | 524 | 239,100 | 524 |
2021-01-29 | 530 | 538 | 520 | 523 | 389,100 | 523 |
2021-01-28 | 518 | 535 | 516 | 532 | 488,600 | 532 |
2021-01-27 | 518 | 525 | 518 | 525 | 223,900 | 525 |
2021-01-26 | 518 | 520 | 515 | 519 | 174,000 | 519 |
2021-01-25 | 520 | 521 | 514 | 515 | 172,300 | 515 |
2021-01-22 | 516 | 517 | 514 | 514 | 190,000 | 514 |
2021-01-21 | 524 | 529 | 520 | 520 | 226,700 | 520 |
2021-01-20 | 517 | 523 | 515 | 522 | 272,200 | 522 |
2021-01-19 | 524 | 526 | 518 | 519 | 211,300 | 519 |
2021-01-18 | 532 | 535 | 523 | 523 | 220,600 | 523 |
2021-01-15 | 539 | 539 | 531 | 532 | 311,300 | 532 |
2021-01-14 | 525 | 534 | 521 | 534 | 321,800 | 534 |
2021-01-13 | 524 | 527 | 520 | 525 | 236,400 | 525 |
2021-01-12 | 514 | 523 | 511 | 523 | 249,400 | 523 |
2021-01-08 | 507 | 517 | 504 | 514 | 324,900 | 514 |
2021-01-07 | 510 | 514 | 505 | 507 | 429,600 | 507 |
2021-01-06 | 496 | 503 | 496 | 503 | 186,400 | 503 |
2021-01-05 | 484 | 497 | 483 | 496 | 304,200 | 496 |
2021-01-04 | 494 | 495 | 480 | 485 | 328,500 | 485 |
分割・併合履歴 : [2006-08-04]1株→0.1株