1. HOME >
  2. 株価時系列 >
  3. 1720 >
  4. 2005年

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
2005-12-302542552502501,398,2002,500
2005-12-292562572512513,130,1002,510
2005-12-282502632492546,279,8002,540
2005-12-272532542482482,783,2002,480
2005-12-262592612532534,370,5002,530
2005-12-222612622532558,443,1002,550
2005-12-2124026923926825,183,1002,680
2005-12-202362392332373,413,3002,370
2005-12-192422432362382,517,6002,380
2005-12-162432432402422,585,5002,420
2005-12-152412442402432,310,2002,430
2005-12-142432442402413,216,2002,410
2005-12-132432442402433,422,5002,430
2005-12-122452472412434,080,6002,430
2005-12-092402482402454,519,5002,450
2005-12-082462492412433,650,7002,430
2005-12-072492532472493,826,3002,490
2005-12-062552562452476,187,3002,470
2005-12-052602612552563,705,3002,560
2005-12-022612622562567,230,2002,560
2005-12-0124326424026419,362,0002,640
2005-11-302392432392433,592,8002,430
2005-11-292432442372392,772,6002,390
2005-11-282432472412433,215,1002,430
2005-11-252362452282416,035,7002,410
2005-11-242522542312338,413,2002,330
2005-11-222502532482502,718,3002,500
2005-11-212512542462474,029,9002,470
2005-11-182522522442475,025,3002,470
2005-11-172472502432468,396,8002,460
2005-11-1624025523124919,934,1002,490
2005-11-1525825923824314,499,9002,430
2005-11-142832842652657,563,5002,650
2005-11-112572762572756,431,8002,750
2005-11-102652662562594,234,1002,590
2005-11-092712732652674,346,3002,670
2005-11-082842892732747,112,4002,740
2005-11-0727528026228012,491,5002,800
2005-11-0429429527728012,017,5002,800
2005-11-0228229528028430,807,1002,840
2005-11-0125827925727713,832,3002,770
2005-10-3125626225525612,131,4002,560
2005-10-2824325323925118,826,0002,510
2005-10-2723625223524338,307,6002,430
2005-10-2621723721623128,477,6002,310
2005-10-252202202122154,516,9002,150
2005-10-2420922220721811,885,6002,180
2005-10-212072082052071,632,7002,070
2005-10-202082092072081,258,5002,080
2005-10-192092112072071,171,3002,070
2005-10-182102122082091,287,1002,090
2005-10-172122132092101,582,0002,100
2005-10-142122142102111,622,3002,110
2005-10-132112132102111,616,6002,110
2005-10-122152192112134,376,8002,130
2005-10-112092152092142,771,4002,140
2005-10-072082142052085,238,5002,080
2005-10-062192192052077,341,0002,070
2005-10-0520722720721916,667,9002,190
2005-10-042082092042063,331,2002,060
2005-10-032082092032092,721,2002,090
2005-09-302152162092094,044,0002,090
2005-09-292162182142164,918,6002,160
2005-09-282202202142193,677,4002,190
2005-09-272272272202212,769,8002,210
2005-09-262252282232263,195,0002,260
2005-09-222272282212245,225,2002,240
2005-09-212412422292307,264,3002,300
2005-09-202322402312397,424,8002,390
2005-09-162292312252315,664,7002,310
2005-09-152262302252294,607,4002,290
2005-09-142272282232246,258,7002,240
2005-09-1323223722723015,471,0002,300
2005-09-1222523221823215,275,6002,320
2005-09-092132132082134,891,8002,130
2005-09-082102132042094,787,0002,090
2005-09-072192222082138,204,4002,130
2005-09-0621922921221431,228,5002,140
2005-09-0520421620021618,600,9002,160
2005-09-0220420519820110,231,0002,010
2005-09-0119520819420041,082,8002,000
2005-08-311771891761879,493,9001,870
2005-08-30176177175177906,8001,770
2005-08-29178178176176833,6001,760
2005-08-261791791761781,348,2001,780
2005-08-251791801771781,523,5001,780
2005-08-24178180178180958,0001,800
2005-08-231821831781782,144,9001,780
2005-08-221821821801821,427,1001,820
2005-08-191831831791802,936,6001,800
2005-08-181821861811845,940,1001,840
2005-08-171791841791824,597,1001,820
2005-08-161781811771803,192,2001,800
2005-08-151801811761772,101,3001,770
2005-08-1217818817517811,762,4001,780
2005-08-111741781731765,335,1001,760
2005-08-101771771711712,663,6001,710
2005-08-091751781731751,384,3001,750
2005-08-081641721581722,003,7001,720
2005-08-051711721681681,285,9001,680
2005-08-041751771691721,714,1001,720
2005-08-031781791751751,399,1001,750
2005-08-021821831791791,341,3001,790
2005-08-011831851811821,246,4001,820
2005-07-291841851801831,610,4001,830
2005-07-281871871821822,088,5001,820
2005-07-271821891811884,695,9001,880
2005-07-26180181179180877,3001,800
2005-07-251821831791791,086,1001,790
2005-07-221811831781811,476,2001,810
2005-07-21184185181181982,6001,810
2005-07-201881881831832,178,0001,830
2005-07-191751841751842,622,6001,840
2005-07-151771781751761,433,9001,760
2005-07-141801811781791,333,9001,790
2005-07-131841841791821,998,3001,820
2005-07-121871881821842,109,0001,840
2005-07-111861901851862,318,4001,860
2005-07-081871871821852,010,1001,850
2005-07-071831911791875,198,2001,870
2005-07-061961961851864,322,4001,860
2005-07-0519820319019313,507,8001,930
2005-07-041901961891969,555,4001,960
2005-07-011841881821866,852,8001,860
2005-06-3019119417618020,901,6001,800
2005-06-291741751701723,845,9001,720
2005-06-2817017416516911,595,0001,690
2005-06-2715316915316712,900,5001,670
2005-06-241521551481553,824,1001,550
2005-06-231561581531534,799,6001,530
2005-06-2214316014215410,079,2001,540
2005-06-211441441411432,062,1001,430
2005-06-201451461421441,530,2001,440
2005-06-171471481431452,009,2001,450
2005-06-161481491461471,859,8001,470
2005-06-151481511471481,879,5001,480
2005-06-141531541451462,711,4001,460
2005-06-131561571521531,735,0001,530
2005-06-101541601521556,981,4001,550
2005-06-091621621511518,360,0001,510
2005-06-0816517715916420,169,5001,640
2005-06-0714218514216041,025,6001,600
2005-06-061331401291405,274,9001,400
2005-06-031421421351364,566,1001,360
2005-06-021411441391395,559,2001,390
2005-06-011431441391403,570,7001,400
2005-05-311451451401403,236,3001,400
2005-05-301511531471472,620,3001,470
2005-05-271521531491501,322,3001,500
2005-05-261531551501511,568,6001,510
2005-05-251621631541541,501,0001,540
2005-05-241541631541603,704,6001,600
2005-05-231621621521543,994,7001,540
2005-05-201701701641641,898,5001,640
2005-05-191681721671701,917,7001,700
2005-05-181701721671671,142,2001,670
2005-05-171771771681701,692,3001,700
2005-05-161871871741742,873,0001,740
2005-05-131911911871871,696,5001,870
2005-05-121941941901911,223,1001,910
2005-05-111921941901911,065,2001,910
2005-05-102002011931942,074,5001,940
2005-05-091992031971993,289,7001,990
2005-05-061901971891951,637,7001,950
2005-05-02190191188190981,3001,900
2005-04-281901911881891,605,6001,890
2005-04-271871891861881,311,6001,880
2005-04-261921921871902,462,9001,900
2005-04-251971991931932,664,1001,930
2005-04-222032031992001,816,7002,000
2005-04-212012021961972,140,7001,970
2005-04-202072092022031,381,3002,030
2005-04-192062102042051,356,9002,050
2005-04-182102102022042,991,4002,040
2005-04-152052192012164,390,6002,160
2005-04-142172172102102,248,7002,100
2005-04-13219220218219487,6002,190
2005-04-12220220218218652,4002,180
2005-04-112192212172201,699,2002,200
2005-04-082222222172212,177,0002,210
2005-04-072252252202212,824,6002,210
2005-04-062262272222262,330,5002,260
2005-04-05226227224227773,1002,270
2005-04-04226227223226846,9002,260
2005-04-012272292212273,140,4002,270
2005-03-312312312282301,215,9002,300
2005-03-302312332252272,993,1002,270
2005-03-292402412332331,600,5002,330
2005-03-282352402352371,545,3002,370
2005-03-252352362322342,265,7002,340
2005-03-242362362312313,362,2002,310
2005-03-232402422352352,328,2002,350
2005-03-222432452402401,774,1002,400
2005-03-182432442412421,520,9002,420
2005-03-172422442402421,432,4002,420
2005-03-162462462412441,957,3002,440
2005-03-152532532452451,835,8002,450
2005-03-142552572512511,753,7002,510
2005-03-112512552502522,665,6002,520
2005-03-102502532502501,302,8002,500
2005-03-092502552502511,378,9002,510
2005-03-082562572482491,773,5002,490
2005-03-072592612552561,465,1002,560
2005-03-042582612522593,762,8002,590
2005-03-032492602492586,566,0002,580
2005-03-022412472412452,377,2002,450
2005-03-01241242239240754,8002,400
2005-02-282402422372411,621,5002,410
2005-02-252462462392391,971,1002,390
2005-02-242362432352404,070,7002,400
2005-02-232332392332363,877,4002,360
2005-02-222412422312315,338,9002,310
2005-02-212452462412411,973,3002,410
2005-02-182492512422433,090,7002,430
2005-02-172472512472481,272,7002,480
2005-02-162472502462462,238,3002,460
2005-02-152542542452474,527,2002,470
2005-02-142622642532532,061,7002,530
2005-02-102622642602601,469,3002,600
2005-02-092632652612611,268,9002,610
2005-02-082662672612621,627,4002,620
2005-02-072662692642662,130,5002,660
2005-02-042702722612633,464,8002,630
2005-02-032792792702702,742,8002,700
2005-02-022682782682782,493,6002,780
2005-02-012722732662661,398,4002,660
2005-01-312712742682721,517,0002,720
2005-01-282752762662703,230,6002,700
2005-01-272832832762772,766,0002,770
2005-01-262822922762798,632,9002,790
2005-01-252722802702804,657,5002,800
2005-01-242662702662692,471,4002,690
2005-01-212702742662663,621,0002,660
2005-01-202802812712733,081,6002,730
2005-01-192892902832843,607,7002,840
2005-01-1829029428228310,954,9002,830
2005-01-172772882732879,873,5002,870
2005-01-142652752572745,226,0002,740
2005-01-132762802652677,679,6002,670
2005-01-1225528125427121,097,2002,710
2005-01-112462542422524,462,6002,520
2005-01-072492502432443,622,1002,440
2005-01-062562572402474,487,1002,470
2005-01-052592652552551,916,7002,550
2005-01-04257259257259245,8002,590

分割・併合履歴 ： [2006-08-04]1株→0.1株