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
2004-12-30260260256257503,7002,570
2004-12-29261262258259724,2002,590
2004-12-28255262254260841,5002,600
2004-12-27253255252254840,2002,540
2004-12-242532572532531,279,9002,530
2004-12-222572592512542,070,1002,540
2004-12-212602642562591,982,7002,590
2004-12-202612652602611,112,7002,610
2004-12-172622662592651,161,0002,650
2004-12-162652712602621,869,3002,620
2004-12-152592762552751,632,3002,750
2004-12-142552592502591,117,0002,590
2004-12-132682702552591,370,9002,590
2004-12-102672712652691,601,8002,690
2004-12-09270270265266847,3002,660
2004-12-08272273267270948,1002,700
2004-12-07275277271272797,8002,720
2004-12-06276277272274864,7002,740
2004-12-032802822752751,395,7002,750
2004-12-022802862772792,376,9002,790
2004-12-01276279275277653,3002,770
2004-11-30280283276276887,8002,760
2004-11-29279284278283897,0002,830
2004-11-26282285279279769,5002,790
2004-11-25292292280282992,6002,820
2004-11-24288295287288637,7002,880
2004-11-22291296285289790,0002,890
2004-11-19289299287290966,6002,900
2004-11-182892902822882,322,1002,880
2004-11-173003002912922,461,1002,920
2004-11-163073073013041,625,0003,040
2004-11-153103123043071,841,1003,070
2004-11-123133143063081,562,1003,080
2004-11-113323323143141,622,0003,140
2004-11-103303483293364,144,2003,360
2004-11-093103243093201,190,0003,200
2004-11-08324324310310704,7003,100
2004-11-05315326314319757,5003,190
2004-11-043183263093141,413,4003,140
2004-11-023163183033101,684,6003,100
2004-11-013393393103153,007,7003,150
2004-10-293183703133408,063,5003,400
2004-10-282973222953154,902,1003,150
2004-10-273043082892922,650,2002,920
2004-10-262973142932995,988,1002,990
2004-10-252842852772771,934,5002,770
2004-10-22278279275277683,3002,770
2004-10-212732842722741,021,6002,740
2004-10-202772802722721,246,0002,720
2004-10-192782822772771,142,0002,770
2004-10-182872922772771,602,9002,770
2004-10-153003002772863,717,8002,860
2004-10-143083103003011,088,0003,010
2004-10-13312314307307853,2003,070
2004-10-123183193083081,327,6003,080
2004-10-083303303133153,367,8003,150
2004-10-073043393023395,277,4003,390
2004-10-063013042983031,313,2003,030
2004-10-053103113023041,152,1003,040
2004-10-043173173063101,892,5003,100
2004-10-013053173033141,097,3003,140
2004-09-303013082993011,202,3003,010
2004-09-293103102982991,584,9002,990
2004-09-283033053003001,086,5003,000
2004-09-273193193063071,211,7003,070
2004-09-243243252943184,963,4003,180
2004-09-223393393113342,822,1003,340
2004-09-213663693443441,347,7003,440
2004-09-17374374364365755,1003,650
2004-09-163703703623641,121,8003,640
2004-09-15381381373374507,4003,740
2004-09-14380383376381934,3003,810
2004-09-133733793693751,107,3003,750
2004-09-103793793683733,668,8003,730
2004-09-09385387383383907,7003,830
2004-09-083973983853871,765,1003,870
2004-09-074054103963972,400,8003,970
2004-09-063984013883931,371,1003,930
2004-09-033984193793883,200,0003,880
2004-09-023813903793881,849,1003,880
2004-09-01381384378380764,8003,800
2004-08-31382383376377762,6003,770
2004-08-30388390382383914,1003,830
2004-08-273963973863871,247,1003,870
2004-08-264004033943951,024,0003,950
2004-08-254064073903951,340,1003,950
2004-08-244064184054051,107,4004,050
2004-08-234124244014041,878,4004,040
2004-08-20390390384387365,8003,870
2004-08-19386389378386483,6003,860
2004-08-18382385375385491,7003,850
2004-08-17378385376377506,6003,770
2004-08-16390392375377693,2003,770
2004-08-13396399391391592,3003,910
2004-08-12396406395406525,9004,060
2004-08-114014103974011,043,3004,010
2004-08-10377394370392613,6003,920
2004-08-09371381368379758,3003,790
2004-08-06386390382386650,8003,860
2004-08-053954093873911,038,2003,910
2004-08-044044073713911,400,2003,910
2004-08-03408414403409696,8004,090
2004-08-02410418404407659,8004,070
2004-07-30402413400409820,7004,090
2004-07-29413413401401493,3004,010
2004-07-28415415406413669,7004,130
2004-07-274104234004001,041,9004,000
2004-07-26423423406410902,0004,100
2004-07-234464564214281,104,3004,280
2004-07-224184624124463,373,7004,460
2004-07-21422428412428855,5004,280
2004-07-20424424403409651,8004,090
2004-07-164394394104281,088,3004,280
2004-07-154394744214392,064,7004,390
2004-07-145225274334375,269,5004,370
2004-07-1343249743148711,290,9004,870
2004-07-123974353964174,969,1004,170
2004-07-093903983873924,443,1003,920
2004-07-083863903803864,407,5003,860
2004-07-074014043753852,374,2003,850
2004-07-064414414204201,323,7004,200
2004-07-054534544334401,406,4004,400
2004-07-02471472462463937,9004,630
2004-07-01485485475476755,2004,760
2004-06-30492492482485773,4004,850
2004-06-29493495489491868,7004,910
2004-06-28492495486491744,0004,910
2004-06-255145144874911,093,5004,910
2004-06-244795164795111,684,6005,110
2004-06-234854914654741,408,2004,740
2004-06-225105104844941,306,3004,940
2004-06-215125165075071,311,9005,070
2004-06-185285285105121,465,6005,120
2004-06-175375375215291,046,9005,290
2004-06-165365395355361,004,7005,360
2004-06-155515515345341,085,2005,340
2004-06-145655745505501,702,9005,500
2004-06-115385635385483,194,1005,480
2004-06-105445455325381,051,4005,380
2004-06-095555565385431,234,2005,430
2004-06-08568569553553586,0005,530
2004-06-07565578558558890,6005,580
2004-06-04561576551564991,4005,640
2004-06-035775845505511,104,3005,510
2004-06-02591593575577660,5005,770
2004-06-01600601591593496,5005,930
2004-05-31606608596597388,1005,970
2004-05-28591602590602462,0006,020
2004-05-27603606590590372,9005,900
2004-05-26614619601601886,0006,010
2004-05-25606606586604822,2006,040
2004-05-24610621605605733,7006,050
2004-05-21602610592600466,9006,000
2004-05-20605610587592797,5005,920
2004-05-19588615572615692,8006,150
2004-05-18530590530559631,3005,590
2004-05-175765825375371,470,1005,370
2004-05-146036215865861,126,1005,860
2004-05-13620620591613840,2006,130
2004-05-12610619593619626,5006,190
2004-05-11572590559570982,6005,700
2004-05-106356395805821,630,0005,820
2004-05-07640657630635638,6006,350
2004-05-06669669640640757,1006,400
2004-04-30659674640668947,2006,680
2004-04-286537056486891,186,3006,890
2004-04-276506506216341,241,6006,340
2004-04-267247246506592,064,7006,590
2004-04-237607777107234,185,0007,230
2004-04-226207106207104,433,3007,100
2004-04-216546566086102,230,8006,100
2004-04-206766786516532,436,2006,530
2004-04-197217506506751,825,5006,750
2004-04-167287657177201,835,3007,200
2004-04-157997997057172,145,3007,170
2004-04-148128137677991,229,4007,990
2004-04-13830840811811928,5008,110
2004-04-12821850814819952,9008,190
2004-04-098908958088131,584,8008,130
2004-04-08911912886894933,0008,940
2004-04-07950957916921444,6009,210
2004-04-06932948916948381,8009,480
2004-04-05970975911931966,1009,310
2004-04-02985994960960264,6009,600
2004-04-011,0091,010975975361,8009,750
2004-03-311,0051,008977988379,5009,880
2004-03-301,0071,019980999561,8009,990
2004-03-291,0301,0301,0111,018366,20010,180
2004-03-261,0301,0351,0231,030399,50010,300
2004-03-251,0201,033982989364,1009,890
2004-03-241,0191,0399951,000541,80010,000
2004-03-231,0151,0209651,000543,10010,000
2004-03-221,0251,0501,0131,013402,70010,130
2004-03-191,0781,0781,0021,015489,00010,150
2004-03-181,0791,1071,0531,058879,90010,580
2004-03-171,0291,0621,0211,059763,80010,590
2004-03-161,0481,0829819991,152,7009,990
2004-03-151,0421,0501,0251,036826,80010,360
2004-03-129941,0239729922,558,0009,920
2004-03-119329979269841,375,1009,840
2004-03-109609958939221,432,6009,220
2004-03-091,0511,0809319521,774,3009,520
2004-03-081,1551,2001,0501,0511,690,60010,510
2004-03-051,1671,1701,1301,1551,465,00011,550
2004-03-041,1001,1701,0901,1271,656,20011,270
2004-03-031,2171,3731,0501,0823,854,00010,820
2004-03-021,1711,2711,0301,1976,049,70011,970
2004-03-011,0711,0711,0711,071109,60010,710
2004-02-279079779009711,706,6009,710
2004-02-26850885848877977,0008,770
2004-02-25837855830850583,1008,500
2004-02-24845855803817751,8008,170
2004-02-238008637988151,201,6008,150
2004-02-20797800777795421,5007,950
2004-02-19780799773787545,4007,870
2004-02-187988357257731,584,5007,730
2004-02-177488187317882,908,1007,880
2004-02-16699721690718822,1007,180
2004-02-13682685660671907,1006,710
2004-02-12650679642642935,7006,420
2004-02-10631647617630442,6006,300
2004-02-09605644599617490,3006,170
2004-02-06606615605605288,1006,050
2004-02-05586618586603402,9006,030
2004-02-046166395735851,072,8005,850
2004-02-035966355505961,440,6005,960
2004-02-02555613555576901,0005,760
2004-01-30550568540540484,9005,400
2004-01-295715735505601,260,9005,600
2004-01-28610615574574896,0005,740
2004-01-27620653610620861,6006,200
2004-01-267287656036293,276,6006,290
2004-01-236417216306985,060,1006,980
2004-01-225236215206212,964,1006,210
2004-01-21519524518521450,4005,210
2004-01-20519526516523407,2005,230
2004-01-19528530519519306,1005,190
2004-01-16511525511519628,1005,190
2004-01-15525525510515943,9005,150
2004-01-14521527505519630,8005,190
2004-01-13533534517520848,0005,200
2004-01-09537547532532859,3005,320
2004-01-085455515355351,020,8005,350
2004-01-07540558531544423,8005,440
2004-01-06549560530530408,2005,300
2004-01-05550551540548118,7005,480

分割・併合履歴 : [2006-08-04]1株→0.1株