1720 東急建設(株) の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	254	255	250	250	1,398,200	2,500
2005-12-29	256	257	251	251	3,130,100	2,510
2005-12-28	250	263	249	254	6,279,800	2,540
2005-12-27	253	254	248	248	2,783,200	2,480
2005-12-26	259	261	253	253	4,370,500	2,530
2005-12-22	261	262	253	255	8,443,100	2,550
2005-12-21	240	269	239	268	25,183,100	2,680
2005-12-20	236	239	233	237	3,413,300	2,370
2005-12-19	242	243	236	238	2,517,600	2,380
2005-12-16	243	243	240	242	2,585,500	2,420
2005-12-15	241	244	240	243	2,310,200	2,430
2005-12-14	243	244	240	241	3,216,200	2,410
2005-12-13	243	244	240	243	3,422,500	2,430
2005-12-12	245	247	241	243	4,080,600	2,430
2005-12-09	240	248	240	245	4,519,500	2,450
2005-12-08	246	249	241	243	3,650,700	2,430
2005-12-07	249	253	247	249	3,826,300	2,490
2005-12-06	255	256	245	247	6,187,300	2,470
2005-12-05	260	261	255	256	3,705,300	2,560
2005-12-02	261	262	256	256	7,230,200	2,560
2005-12-01	243	264	240	264	19,362,000	2,640
2005-11-30	239	243	239	243	3,592,800	2,430
2005-11-29	243	244	237	239	2,772,600	2,390
2005-11-28	243	247	241	243	3,215,100	2,430
2005-11-25	236	245	228	241	6,035,700	2,410
2005-11-24	252	254	231	233	8,413,200	2,330
2005-11-22	250	253	248	250	2,718,300	2,500
2005-11-21	251	254	246	247	4,029,900	2,470
2005-11-18	252	252	244	247	5,025,300	2,470
2005-11-17	247	250	243	246	8,396,800	2,460
2005-11-16	240	255	231	249	19,934,100	2,490
2005-11-15	258	259	238	243	14,499,900	2,430
2005-11-14	283	284	265	265	7,563,500	2,650
2005-11-11	257	276	257	275	6,431,800	2,750
2005-11-10	265	266	256	259	4,234,100	2,590
2005-11-09	271	273	265	267	4,346,300	2,670
2005-11-08	284	289	273	274	7,112,400	2,740
2005-11-07	275	280	262	280	12,491,500	2,800
2005-11-04	294	295	277	280	12,017,500	2,800
2005-11-02	282	295	280	284	30,807,100	2,840
2005-11-01	258	279	257	277	13,832,300	2,770
2005-10-31	256	262	255	256	12,131,400	2,560
2005-10-28	243	253	239	251	18,826,000	2,510
2005-10-27	236	252	235	243	38,307,600	2,430
2005-10-26	217	237	216	231	28,477,600	2,310
2005-10-25	220	220	212	215	4,516,900	2,150
2005-10-24	209	222	207	218	11,885,600	2,180
2005-10-21	207	208	205	207	1,632,700	2,070
2005-10-20	208	209	207	208	1,258,500	2,080
2005-10-19	209	211	207	207	1,171,300	2,070
2005-10-18	210	212	208	209	1,287,100	2,090
2005-10-17	212	213	209	210	1,582,000	2,100
2005-10-14	212	214	210	211	1,622,300	2,110
2005-10-13	211	213	210	211	1,616,600	2,110
2005-10-12	215	219	211	213	4,376,800	2,130
2005-10-11	209	215	209	214	2,771,400	2,140
2005-10-07	208	214	205	208	5,238,500	2,080
2005-10-06	219	219	205	207	7,341,000	2,070
2005-10-05	207	227	207	219	16,667,900	2,190
2005-10-04	208	209	204	206	3,331,200	2,060
2005-10-03	208	209	203	209	2,721,200	2,090
2005-09-30	215	216	209	209	4,044,000	2,090
2005-09-29	216	218	214	216	4,918,600	2,160
2005-09-28	220	220	214	219	3,677,400	2,190
2005-09-27	227	227	220	221	2,769,800	2,210
2005-09-26	225	228	223	226	3,195,000	2,260
2005-09-22	227	228	221	224	5,225,200	2,240
2005-09-21	241	242	229	230	7,264,300	2,300
2005-09-20	232	240	231	239	7,424,800	2,390
2005-09-16	229	231	225	231	5,664,700	2,310
2005-09-15	226	230	225	229	4,607,400	2,290
2005-09-14	227	228	223	224	6,258,700	2,240
2005-09-13	232	237	227	230	15,471,000	2,300
2005-09-12	225	232	218	232	15,275,600	2,320
2005-09-09	213	213	208	213	4,891,800	2,130
2005-09-08	210	213	204	209	4,787,000	2,090
2005-09-07	219	222	208	213	8,204,400	2,130
2005-09-06	219	229	212	214	31,228,500	2,140
2005-09-05	204	216	200	216	18,600,900	2,160
2005-09-02	204	205	198	201	10,231,000	2,010
2005-09-01	195	208	194	200	41,082,800	2,000
2005-08-31	177	189	176	187	9,493,900	1,870
2005-08-30	176	177	175	177	906,800	1,770
2005-08-29	178	178	176	176	833,600	1,760
2005-08-26	179	179	176	178	1,348,200	1,780
2005-08-25	179	180	177	178	1,523,500	1,780
2005-08-24	178	180	178	180	958,000	1,800
2005-08-23	182	183	178	178	2,144,900	1,780
2005-08-22	182	182	180	182	1,427,100	1,820
2005-08-19	183	183	179	180	2,936,600	1,800
2005-08-18	182	186	181	184	5,940,100	1,840
2005-08-17	179	184	179	182	4,597,100	1,820
2005-08-16	178	181	177	180	3,192,200	1,800
2005-08-15	180	181	176	177	2,101,300	1,770
2005-08-12	178	188	175	178	11,762,400	1,780
2005-08-11	174	178	173	176	5,335,100	1,760
2005-08-10	177	177	171	171	2,663,600	1,710
2005-08-09	175	178	173	175	1,384,300	1,750
2005-08-08	164	172	158	172	2,003,700	1,720
2005-08-05	171	172	168	168	1,285,900	1,680
2005-08-04	175	177	169	172	1,714,100	1,720
2005-08-03	178	179	175	175	1,399,100	1,750
2005-08-02	182	183	179	179	1,341,300	1,790
2005-08-01	183	185	181	182	1,246,400	1,820
2005-07-29	184	185	180	183	1,610,400	1,830
2005-07-28	187	187	182	182	2,088,500	1,820
2005-07-27	182	189	181	188	4,695,900	1,880
2005-07-26	180	181	179	180	877,300	1,800
2005-07-25	182	183	179	179	1,086,100	1,790
2005-07-22	181	183	178	181	1,476,200	1,810
2005-07-21	184	185	181	181	982,600	1,810
2005-07-20	188	188	183	183	2,178,000	1,830
2005-07-19	175	184	175	184	2,622,600	1,840
2005-07-15	177	178	175	176	1,433,900	1,760
2005-07-14	180	181	178	179	1,333,900	1,790
2005-07-13	184	184	179	182	1,998,300	1,820
2005-07-12	187	188	182	184	2,109,000	1,840
2005-07-11	186	190	185	186	2,318,400	1,860
2005-07-08	187	187	182	185	2,010,100	1,850
2005-07-07	183	191	179	187	5,198,200	1,870
2005-07-06	196	196	185	186	4,322,400	1,860
2005-07-05	198	203	190	193	13,507,800	1,930
2005-07-04	190	196	189	196	9,555,400	1,960
2005-07-01	184	188	182	186	6,852,800	1,860
2005-06-30	191	194	176	180	20,901,600	1,800
2005-06-29	174	175	170	172	3,845,900	1,720
2005-06-28	170	174	165	169	11,595,000	1,690
2005-06-27	153	169	153	167	12,900,500	1,670
2005-06-24	152	155	148	155	3,824,100	1,550
2005-06-23	156	158	153	153	4,799,600	1,530
2005-06-22	143	160	142	154	10,079,200	1,540
2005-06-21	144	144	141	143	2,062,100	1,430
2005-06-20	145	146	142	144	1,530,200	1,440
2005-06-17	147	148	143	145	2,009,200	1,450
2005-06-16	148	149	146	147	1,859,800	1,470
2005-06-15	148	151	147	148	1,879,500	1,480
2005-06-14	153	154	145	146	2,711,400	1,460
2005-06-13	156	157	152	153	1,735,000	1,530
2005-06-10	154	160	152	155	6,981,400	1,550
2005-06-09	162	162	151	151	8,360,000	1,510
2005-06-08	165	177	159	164	20,169,500	1,640
2005-06-07	142	185	142	160	41,025,600	1,600
2005-06-06	133	140	129	140	5,274,900	1,400
2005-06-03	142	142	135	136	4,566,100	1,360
2005-06-02	141	144	139	139	5,559,200	1,390
2005-06-01	143	144	139	140	3,570,700	1,400
2005-05-31	145	145	140	140	3,236,300	1,400
2005-05-30	151	153	147	147	2,620,300	1,470
2005-05-27	152	153	149	150	1,322,300	1,500
2005-05-26	153	155	150	151	1,568,600	1,510
2005-05-25	162	163	154	154	1,501,000	1,540
2005-05-24	154	163	154	160	3,704,600	1,600
2005-05-23	162	162	152	154	3,994,700	1,540
2005-05-20	170	170	164	164	1,898,500	1,640
2005-05-19	168	172	167	170	1,917,700	1,700
2005-05-18	170	172	167	167	1,142,200	1,670
2005-05-17	177	177	168	170	1,692,300	1,700
2005-05-16	187	187	174	174	2,873,000	1,740
2005-05-13	191	191	187	187	1,696,500	1,870
2005-05-12	194	194	190	191	1,223,100	1,910
2005-05-11	192	194	190	191	1,065,200	1,910
2005-05-10	200	201	193	194	2,074,500	1,940
2005-05-09	199	203	197	199	3,289,700	1,990
2005-05-06	190	197	189	195	1,637,700	1,950
2005-05-02	190	191	188	190	981,300	1,900
2005-04-28	190	191	188	189	1,605,600	1,890
2005-04-27	187	189	186	188	1,311,600	1,880
2005-04-26	192	192	187	190	2,462,900	1,900
2005-04-25	197	199	193	193	2,664,100	1,930
2005-04-22	203	203	199	200	1,816,700	2,000
2005-04-21	201	202	196	197	2,140,700	1,970
2005-04-20	207	209	202	203	1,381,300	2,030
2005-04-19	206	210	204	205	1,356,900	2,050
2005-04-18	210	210	202	204	2,991,400	2,040
2005-04-15	205	219	201	216	4,390,600	2,160
2005-04-14	217	217	210	210	2,248,700	2,100
2005-04-13	219	220	218	219	487,600	2,190
2005-04-12	220	220	218	218	652,400	2,180
2005-04-11	219	221	217	220	1,699,200	2,200
2005-04-08	222	222	217	221	2,177,000	2,210
2005-04-07	225	225	220	221	2,824,600	2,210
2005-04-06	226	227	222	226	2,330,500	2,260
2005-04-05	226	227	224	227	773,100	2,270
2005-04-04	226	227	223	226	846,900	2,260
2005-04-01	227	229	221	227	3,140,400	2,270
2005-03-31	231	231	228	230	1,215,900	2,300
2005-03-30	231	233	225	227	2,993,100	2,270
2005-03-29	240	241	233	233	1,600,500	2,330
2005-03-28	235	240	235	237	1,545,300	2,370
2005-03-25	235	236	232	234	2,265,700	2,340
2005-03-24	236	236	231	231	3,362,200	2,310
2005-03-23	240	242	235	235	2,328,200	2,350
2005-03-22	243	245	240	240	1,774,100	2,400
2005-03-18	243	244	241	242	1,520,900	2,420
2005-03-17	242	244	240	242	1,432,400	2,420
2005-03-16	246	246	241	244	1,957,300	2,440
2005-03-15	253	253	245	245	1,835,800	2,450
2005-03-14	255	257	251	251	1,753,700	2,510
2005-03-11	251	255	250	252	2,665,600	2,520
2005-03-10	250	253	250	250	1,302,800	2,500
2005-03-09	250	255	250	251	1,378,900	2,510
2005-03-08	256	257	248	249	1,773,500	2,490
2005-03-07	259	261	255	256	1,465,100	2,560
2005-03-04	258	261	252	259	3,762,800	2,590
2005-03-03	249	260	249	258	6,566,000	2,580
2005-03-02	241	247	241	245	2,377,200	2,450
2005-03-01	241	242	239	240	754,800	2,400
2005-02-28	240	242	237	241	1,621,500	2,410
2005-02-25	246	246	239	239	1,971,100	2,390
2005-02-24	236	243	235	240	4,070,700	2,400
2005-02-23	233	239	233	236	3,877,400	2,360
2005-02-22	241	242	231	231	5,338,900	2,310
2005-02-21	245	246	241	241	1,973,300	2,410
2005-02-18	249	251	242	243	3,090,700	2,430
2005-02-17	247	251	247	248	1,272,700	2,480
2005-02-16	247	250	246	246	2,238,300	2,460
2005-02-15	254	254	245	247	4,527,200	2,470
2005-02-14	262	264	253	253	2,061,700	2,530
2005-02-10	262	264	260	260	1,469,300	2,600
2005-02-09	263	265	261	261	1,268,900	2,610
2005-02-08	266	267	261	262	1,627,400	2,620
2005-02-07	266	269	264	266	2,130,500	2,660
2005-02-04	270	272	261	263	3,464,800	2,630
2005-02-03	279	279	270	270	2,742,800	2,700
2005-02-02	268	278	268	278	2,493,600	2,780
2005-02-01	272	273	266	266	1,398,400	2,660
2005-01-31	271	274	268	272	1,517,000	2,720
2005-01-28	275	276	266	270	3,230,600	2,700
2005-01-27	283	283	276	277	2,766,000	2,770
2005-01-26	282	292	276	279	8,632,900	2,790
2005-01-25	272	280	270	280	4,657,500	2,800
2005-01-24	266	270	266	269	2,471,400	2,690
2005-01-21	270	274	266	266	3,621,000	2,660
2005-01-20	280	281	271	273	3,081,600	2,730
2005-01-19	289	290	283	284	3,607,700	2,840
2005-01-18	290	294	282	283	10,954,900	2,830
2005-01-17	277	288	273	287	9,873,500	2,870
2005-01-14	265	275	257	274	5,226,000	2,740
2005-01-13	276	280	265	267	7,679,600	2,670
2005-01-12	255	281	254	271	21,097,200	2,710
2005-01-11	246	254	242	252	4,462,600	2,520
2005-01-07	249	250	243	244	3,622,100	2,440
2005-01-06	256	257	240	247	4,487,100	2,470
2005-01-05	259	265	255	255	1,916,700	2,550
2005-01-04	257	259	257	259	245,800	2,590

分割・併合履歴： [2006-08-04]1株→0.1株