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 |
---|---|---|---|---|---|---|
2022-06-27 | 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