1720 東急建設(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	260	260	256	257	503,700	2,570
2004-12-29	261	262	258	259	724,200	2,590
2004-12-28	255	262	254	260	841,500	2,600
2004-12-27	253	255	252	254	840,200	2,540
2004-12-24	253	257	253	253	1,279,900	2,530
2004-12-22	257	259	251	254	2,070,100	2,540
2004-12-21	260	264	256	259	1,982,700	2,590
2004-12-20	261	265	260	261	1,112,700	2,610
2004-12-17	262	266	259	265	1,161,000	2,650
2004-12-16	265	271	260	262	1,869,300	2,620
2004-12-15	259	276	255	275	1,632,300	2,750
2004-12-14	255	259	250	259	1,117,000	2,590
2004-12-13	268	270	255	259	1,370,900	2,590
2004-12-10	267	271	265	269	1,601,800	2,690
2004-12-09	270	270	265	266	847,300	2,660
2004-12-08	272	273	267	270	948,100	2,700
2004-12-07	275	277	271	272	797,800	2,720
2004-12-06	276	277	272	274	864,700	2,740
2004-12-03	280	282	275	275	1,395,700	2,750
2004-12-02	280	286	277	279	2,376,900	2,790
2004-12-01	276	279	275	277	653,300	2,770
2004-11-30	280	283	276	276	887,800	2,760
2004-11-29	279	284	278	283	897,000	2,830
2004-11-26	282	285	279	279	769,500	2,790
2004-11-25	292	292	280	282	992,600	2,820
2004-11-24	288	295	287	288	637,700	2,880
2004-11-22	291	296	285	289	790,000	2,890
2004-11-19	289	299	287	290	966,600	2,900
2004-11-18	289	290	282	288	2,322,100	2,880
2004-11-17	300	300	291	292	2,461,100	2,920
2004-11-16	307	307	301	304	1,625,000	3,040
2004-11-15	310	312	304	307	1,841,100	3,070
2004-11-12	313	314	306	308	1,562,100	3,080
2004-11-11	332	332	314	314	1,622,000	3,140
2004-11-10	330	348	329	336	4,144,200	3,360
2004-11-09	310	324	309	320	1,190,000	3,200
2004-11-08	324	324	310	310	704,700	3,100
2004-11-05	315	326	314	319	757,500	3,190
2004-11-04	318	326	309	314	1,413,400	3,140
2004-11-02	316	318	303	310	1,684,600	3,100
2004-11-01	339	339	310	315	3,007,700	3,150
2004-10-29	318	370	313	340	8,063,500	3,400
2004-10-28	297	322	295	315	4,902,100	3,150
2004-10-27	304	308	289	292	2,650,200	2,920
2004-10-26	297	314	293	299	5,988,100	2,990
2004-10-25	284	285	277	277	1,934,500	2,770
2004-10-22	278	279	275	277	683,300	2,770
2004-10-21	273	284	272	274	1,021,600	2,740
2004-10-20	277	280	272	272	1,246,000	2,720
2004-10-19	278	282	277	277	1,142,000	2,770
2004-10-18	287	292	277	277	1,602,900	2,770
2004-10-15	300	300	277	286	3,717,800	2,860
2004-10-14	308	310	300	301	1,088,000	3,010
2004-10-13	312	314	307	307	853,200	3,070
2004-10-12	318	319	308	308	1,327,600	3,080
2004-10-08	330	330	313	315	3,367,800	3,150
2004-10-07	304	339	302	339	5,277,400	3,390
2004-10-06	301	304	298	303	1,313,200	3,030
2004-10-05	310	311	302	304	1,152,100	3,040
2004-10-04	317	317	306	310	1,892,500	3,100
2004-10-01	305	317	303	314	1,097,300	3,140
2004-09-30	301	308	299	301	1,202,300	3,010
2004-09-29	310	310	298	299	1,584,900	2,990
2004-09-28	303	305	300	300	1,086,500	3,000
2004-09-27	319	319	306	307	1,211,700	3,070
2004-09-24	324	325	294	318	4,963,400	3,180
2004-09-22	339	339	311	334	2,822,100	3,340
2004-09-21	366	369	344	344	1,347,700	3,440
2004-09-17	374	374	364	365	755,100	3,650
2004-09-16	370	370	362	364	1,121,800	3,640
2004-09-15	381	381	373	374	507,400	3,740
2004-09-14	380	383	376	381	934,300	3,810
2004-09-13	373	379	369	375	1,107,300	3,750
2004-09-10	379	379	368	373	3,668,800	3,730
2004-09-09	385	387	383	383	907,700	3,830
2004-09-08	397	398	385	387	1,765,100	3,870
2004-09-07	405	410	396	397	2,400,800	3,970
2004-09-06	398	401	388	393	1,371,100	3,930
2004-09-03	398	419	379	388	3,200,000	3,880
2004-09-02	381	390	379	388	1,849,100	3,880
2004-09-01	381	384	378	380	764,800	3,800
2004-08-31	382	383	376	377	762,600	3,770
2004-08-30	388	390	382	383	914,100	3,830
2004-08-27	396	397	386	387	1,247,100	3,870
2004-08-26	400	403	394	395	1,024,000	3,950
2004-08-25	406	407	390	395	1,340,100	3,950
2004-08-24	406	418	405	405	1,107,400	4,050
2004-08-23	412	424	401	404	1,878,400	4,040
2004-08-20	390	390	384	387	365,800	3,870
2004-08-19	386	389	378	386	483,600	3,860
2004-08-18	382	385	375	385	491,700	3,850
2004-08-17	378	385	376	377	506,600	3,770
2004-08-16	390	392	375	377	693,200	3,770
2004-08-13	396	399	391	391	592,300	3,910
2004-08-12	396	406	395	406	525,900	4,060
2004-08-11	401	410	397	401	1,043,300	4,010
2004-08-10	377	394	370	392	613,600	3,920
2004-08-09	371	381	368	379	758,300	3,790
2004-08-06	386	390	382	386	650,800	3,860
2004-08-05	395	409	387	391	1,038,200	3,910
2004-08-04	404	407	371	391	1,400,200	3,910
2004-08-03	408	414	403	409	696,800	4,090
2004-08-02	410	418	404	407	659,800	4,070
2004-07-30	402	413	400	409	820,700	4,090
2004-07-29	413	413	401	401	493,300	4,010
2004-07-28	415	415	406	413	669,700	4,130
2004-07-27	410	423	400	400	1,041,900	4,000
2004-07-26	423	423	406	410	902,000	4,100
2004-07-23	446	456	421	428	1,104,300	4,280
2004-07-22	418	462	412	446	3,373,700	4,460
2004-07-21	422	428	412	428	855,500	4,280
2004-07-20	424	424	403	409	651,800	4,090
2004-07-16	439	439	410	428	1,088,300	4,280
2004-07-15	439	474	421	439	2,064,700	4,390
2004-07-14	522	527	433	437	5,269,500	4,370
2004-07-13	432	497	431	487	11,290,900	4,870
2004-07-12	397	435	396	417	4,969,100	4,170
2004-07-09	390	398	387	392	4,443,100	3,920
2004-07-08	386	390	380	386	4,407,500	3,860
2004-07-07	401	404	375	385	2,374,200	3,850
2004-07-06	441	441	420	420	1,323,700	4,200
2004-07-05	453	454	433	440	1,406,400	4,400
2004-07-02	471	472	462	463	937,900	4,630
2004-07-01	485	485	475	476	755,200	4,760
2004-06-30	492	492	482	485	773,400	4,850
2004-06-29	493	495	489	491	868,700	4,910
2004-06-28	492	495	486	491	744,000	4,910
2004-06-25	514	514	487	491	1,093,500	4,910
2004-06-24	479	516	479	511	1,684,600	5,110
2004-06-23	485	491	465	474	1,408,200	4,740
2004-06-22	510	510	484	494	1,306,300	4,940
2004-06-21	512	516	507	507	1,311,900	5,070
2004-06-18	528	528	510	512	1,465,600	5,120
2004-06-17	537	537	521	529	1,046,900	5,290
2004-06-16	536	539	535	536	1,004,700	5,360
2004-06-15	551	551	534	534	1,085,200	5,340
2004-06-14	565	574	550	550	1,702,900	5,500
2004-06-11	538	563	538	548	3,194,100	5,480
2004-06-10	544	545	532	538	1,051,400	5,380
2004-06-09	555	556	538	543	1,234,200	5,430
2004-06-08	568	569	553	553	586,000	5,530
2004-06-07	565	578	558	558	890,600	5,580
2004-06-04	561	576	551	564	991,400	5,640
2004-06-03	577	584	550	551	1,104,300	5,510
2004-06-02	591	593	575	577	660,500	5,770
2004-06-01	600	601	591	593	496,500	5,930
2004-05-31	606	608	596	597	388,100	5,970
2004-05-28	591	602	590	602	462,000	6,020
2004-05-27	603	606	590	590	372,900	5,900
2004-05-26	614	619	601	601	886,000	6,010
2004-05-25	606	606	586	604	822,200	6,040
2004-05-24	610	621	605	605	733,700	6,050
2004-05-21	602	610	592	600	466,900	6,000
2004-05-20	605	610	587	592	797,500	5,920
2004-05-19	588	615	572	615	692,800	6,150
2004-05-18	530	590	530	559	631,300	5,590
2004-05-17	576	582	537	537	1,470,100	5,370
2004-05-14	603	621	586	586	1,126,100	5,860
2004-05-13	620	620	591	613	840,200	6,130
2004-05-12	610	619	593	619	626,500	6,190
2004-05-11	572	590	559	570	982,600	5,700
2004-05-10	635	639	580	582	1,630,000	5,820
2004-05-07	640	657	630	635	638,600	6,350
2004-05-06	669	669	640	640	757,100	6,400
2004-04-30	659	674	640	668	947,200	6,680
2004-04-28	653	705	648	689	1,186,300	6,890
2004-04-27	650	650	621	634	1,241,600	6,340
2004-04-26	724	724	650	659	2,064,700	6,590
2004-04-23	760	777	710	723	4,185,000	7,230
2004-04-22	620	710	620	710	4,433,300	7,100
2004-04-21	654	656	608	610	2,230,800	6,100
2004-04-20	676	678	651	653	2,436,200	6,530
2004-04-19	721	750	650	675	1,825,500	6,750
2004-04-16	728	765	717	720	1,835,300	7,200
2004-04-15	799	799	705	717	2,145,300	7,170
2004-04-14	812	813	767	799	1,229,400	7,990
2004-04-13	830	840	811	811	928,500	8,110
2004-04-12	821	850	814	819	952,900	8,190
2004-04-09	890	895	808	813	1,584,800	8,130
2004-04-08	911	912	886	894	933,000	8,940
2004-04-07	950	957	916	921	444,600	9,210
2004-04-06	932	948	916	948	381,800	9,480
2004-04-05	970	975	911	931	966,100	9,310
2004-04-02	985	994	960	960	264,600	9,600
2004-04-01	1,009	1,010	975	975	361,800	9,750
2004-03-31	1,005	1,008	977	988	379,500	9,880
2004-03-30	1,007	1,019	980	999	561,800	9,990
2004-03-29	1,030	1,030	1,011	1,018	366,200	10,180
2004-03-26	1,030	1,035	1,023	1,030	399,500	10,300
2004-03-25	1,020	1,033	982	989	364,100	9,890
2004-03-24	1,019	1,039	995	1,000	541,800	10,000
2004-03-23	1,015	1,020	965	1,000	543,100	10,000
2004-03-22	1,025	1,050	1,013	1,013	402,700	10,130
2004-03-19	1,078	1,078	1,002	1,015	489,000	10,150
2004-03-18	1,079	1,107	1,053	1,058	879,900	10,580
2004-03-17	1,029	1,062	1,021	1,059	763,800	10,590
2004-03-16	1,048	1,082	981	999	1,152,700	9,990
2004-03-15	1,042	1,050	1,025	1,036	826,800	10,360
2004-03-12	994	1,023	972	992	2,558,000	9,920
2004-03-11	932	997	926	984	1,375,100	9,840
2004-03-10	960	995	893	922	1,432,600	9,220
2004-03-09	1,051	1,080	931	952	1,774,300	9,520
2004-03-08	1,155	1,200	1,050	1,051	1,690,600	10,510
2004-03-05	1,167	1,170	1,130	1,155	1,465,000	11,550
2004-03-04	1,100	1,170	1,090	1,127	1,656,200	11,270
2004-03-03	1,217	1,373	1,050	1,082	3,854,000	10,820
2004-03-02	1,171	1,271	1,030	1,197	6,049,700	11,970
2004-03-01	1,071	1,071	1,071	1,071	109,600	10,710
2004-02-27	907	977	900	971	1,706,600	9,710
2004-02-26	850	885	848	877	977,000	8,770
2004-02-25	837	855	830	850	583,100	8,500
2004-02-24	845	855	803	817	751,800	8,170
2004-02-23	800	863	798	815	1,201,600	8,150
2004-02-20	797	800	777	795	421,500	7,950
2004-02-19	780	799	773	787	545,400	7,870
2004-02-18	798	835	725	773	1,584,500	7,730
2004-02-17	748	818	731	788	2,908,100	7,880
2004-02-16	699	721	690	718	822,100	7,180
2004-02-13	682	685	660	671	907,100	6,710
2004-02-12	650	679	642	642	935,700	6,420
2004-02-10	631	647	617	630	442,600	6,300
2004-02-09	605	644	599	617	490,300	6,170
2004-02-06	606	615	605	605	288,100	6,050
2004-02-05	586	618	586	603	402,900	6,030
2004-02-04	616	639	573	585	1,072,800	5,850
2004-02-03	596	635	550	596	1,440,600	5,960
2004-02-02	555	613	555	576	901,000	5,760
2004-01-30	550	568	540	540	484,900	5,400
2004-01-29	571	573	550	560	1,260,900	5,600
2004-01-28	610	615	574	574	896,000	5,740
2004-01-27	620	653	610	620	861,600	6,200
2004-01-26	728	765	603	629	3,276,600	6,290
2004-01-23	641	721	630	698	5,060,100	6,980
2004-01-22	523	621	520	621	2,964,100	6,210
2004-01-21	519	524	518	521	450,400	5,210
2004-01-20	519	526	516	523	407,200	5,230
2004-01-19	528	530	519	519	306,100	5,190
2004-01-16	511	525	511	519	628,100	5,190
2004-01-15	525	525	510	515	943,900	5,150
2004-01-14	521	527	505	519	630,800	5,190
2004-01-13	533	534	517	520	848,000	5,200
2004-01-09	537	547	532	532	859,300	5,320
2004-01-08	545	551	535	535	1,020,800	5,350
2004-01-07	540	558	531	544	423,800	5,440
2004-01-06	549	560	530	530	408,200	5,300
2004-01-05	550	551	540	548	118,700	5,480

分割・併合履歴： [2006-08-04]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30