1720 東急建設(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 547 | 554 | 530 | 530 | 212,100 | 5,300 |
| 2003-12-29 | 540 | 550 | 537 | 547 | 213,800 | 5,470 |
| 2003-12-26 | 532 | 543 | 532 | 538 | 351,100 | 5,380 |
| 2003-12-25 | 538 | 548 | 530 | 531 | 806,100 | 5,310 |
| 2003-12-24 | 561 | 561 | 545 | 548 | 311,100 | 5,480 |
| 2003-12-22 | 562 | 568 | 540 | 560 | 383,100 | 5,600 |
| 2003-12-19 | 565 | 572 | 548 | 561 | 853,200 | 5,610 |
| 2003-12-18 | 549 | 565 | 534 | 565 | 476,000 | 5,650 |
| 2003-12-17 | 530 | 563 | 530 | 551 | 438,600 | 5,510 |
| 2003-12-16 | 561 | 561 | 534 | 534 | 366,600 | 5,340 |
| 2003-12-15 | 583 | 583 | 554 | 560 | 493,500 | 5,600 |
| 2003-12-12 | 594 | 619 | 560 | 563 | 2,130,500 | 5,630 |
| 2003-12-11 | 541 | 555 | 523 | 554 | 567,800 | 5,540 |
| 2003-12-10 | 557 | 557 | 525 | 540 | 627,200 | 5,400 |
| 2003-12-09 | 561 | 570 | 545 | 556 | 525,100 | 5,560 |
| 2003-12-08 | 550 | 559 | 513 | 554 | 1,505,400 | 5,540 |
| 2003-12-05 | 574 | 574 | 548 | 551 | 1,627,500 | 5,510 |
| 2003-12-04 | 605 | 606 | 565 | 574 | 1,341,800 | 5,740 |
| 2003-12-03 | 633 | 633 | 601 | 605 | 983,600 | 6,050 |
| 2003-12-02 | 654 | 670 | 631 | 632 | 666,900 | 6,320 |
| 2003-12-01 | 599 | 644 | 595 | 644 | 825,300 | 6,440 |
| 2003-11-28 | 670 | 670 | 638 | 639 | 1,454,500 | 6,390 |
| 2003-11-27 | 693 | 700 | 610 | 670 | 2,122,900 | 6,700 |
| 2003-11-26 | 708 | 788 | 651 | 673 | 4,352,100 | 6,730 |
| 2003-11-25 | 619 | 690 | 609 | 688 | 3,088,700 | 6,880 |
| 2003-11-21 | 580 | 628 | 541 | 599 | 3,208,000 | 5,990 |
| 2003-11-20 | 530 | 607 | 506 | 590 | 4,332,600 | 5,900 |
| 2003-11-19 | 551 | 567 | 500 | 528 | 4,646,800 | 5,280 |
| 2003-11-18 | 619 | 629 | 569 | 590 | 6,797,800 | 5,900 |
| 2003-11-17 | 719 | 728 | 669 | 669 | 1,784,300 | 6,690 |
| 2003-11-14 | 789 | 790 | 769 | 769 | 2,333,500 | 7,690 |
| 2003-11-13 | 968 | 968 | 869 | 869 | 2,218,600 | 8,690 |
| 2003-11-12 | 1,170 | 1,170 | 969 | 969 | 3,045,500 | 9,690 |
| 2003-11-11 | 1,248 | 1,255 | 1,125 | 1,169 | 2,275,500 | 11,690 |
| 2003-11-10 | 1,221 | 1,249 | 1,208 | 1,247 | 2,139,800 | 12,470 |
| 2003-11-07 | 1,200 | 1,257 | 1,160 | 1,201 | 2,223,600 | 12,010 |
| 2003-11-06 | 1,242 | 1,246 | 1,182 | 1,182 | 3,554,300 | 11,820 |
| 2003-11-05 | 1,690 | 1,730 | 1,382 | 1,382 | 10,200,700 | 13,820 |
| 2003-11-04 | 1,682 | 1,682 | 1,682 | 1,682 | 2,833,600 | 16,820 |
| 2003-10-31 | 1,482 | 1,482 | 1,482 | 1,482 | 498,100 | 14,820 |
| 2003-10-30 | 1,222 | 1,282 | 1,210 | 1,282 | 1,960,100 | 12,820 |
| 2003-10-29 | 1,022 | 1,082 | 1,021 | 1,082 | 2,290,000 | 10,820 |
| 2003-10-28 | 1,011 | 1,011 | 965 | 982 | 3,663,800 | 9,820 |
| 2003-10-27 | 891 | 911 | 884 | 911 | 778,500 | 9,110 |
| 2003-10-24 | 731 | 811 | 730 | 811 | 1,877,300 | 8,110 |
| 2003-10-23 | 730 | 749 | 691 | 711 | 1,011,500 | 7,110 |
| 2003-10-22 | 640 | 730 | 634 | 720 | 2,009,500 | 7,200 |
| 2003-10-21 | 625 | 638 | 617 | 634 | 473,500 | 6,340 |
| 2003-10-20 | 645 | 670 | 598 | 610 | 1,002,600 | 6,100 |
| 2003-10-17 | 610 | 647 | 606 | 643 | 1,037,400 | 6,430 |
| 2003-10-16 | 550 | 616 | 550 | 596 | 1,437,600 | 5,960 |
| 2003-10-15 | 533 | 552 | 525 | 547 | 911,200 | 5,470 |
| 2003-10-14 | 510 | 535 | 508 | 526 | 843,300 | 5,260 |
| 2003-10-10 | 499 | 505 | 485 | 501 | 522,200 | 5,010 |
| 2003-10-09 | 460 | 495 | 459 | 495 | 860,000 | 4,950 |
| 2003-10-08 | 445 | 460 | 429 | 459 | 440,300 | 4,590 |
| 2003-10-07 | 465 | 470 | 433 | 439 | 1,258,400 | 4,390 |
| 2003-10-06 | 500 | 500 | 464 | 480 | 765,000 | 4,800 |
| 2003-10-03 | 536 | 536 | 485 | 495 | 1,258,100 | 4,950 |
| 2003-10-02 | 500 | 550 | 470 | 540 | 3,404,500 | 5,400 |
| 2003-10-01 | 452 | 490 | 415 | 487 | 4,805,100 | 4,870 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
