1720 東急建設(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-28433437427430108,090430
2007-12-27441444436443132,470443
2007-12-26435450428446202,380446
2007-12-25445451433438211,550438
2007-12-21436439428435322,030435
2007-12-20445451438441193,800441
2007-12-19458460449449255,700449
2007-12-18448460441453204,230453
2007-12-17470479450451247,900451
2007-12-14478487470472265,890472
2007-12-13489497478483280,060483
2007-12-12491503478502244,860502
2007-12-11518521501506171,150506
2007-12-10515522505511160,140511
2007-12-07523524507515260,730515
2007-12-06503516499504258,240504
2007-12-05490501481491275,840491
2007-12-04518523484485551,860485
2007-12-034755414745301,027,410530
2007-11-30453465450461346,930461
2007-11-29454458448455167,640455
2007-11-28455456442448179,960448
2007-11-27440454436451178,810451
2007-11-26435448435448130,590448
2007-11-22442446432435197,460435
2007-11-21450458437440207,250440
2007-11-20442451435451276,280451
2007-11-19460464451454109,940454
2007-11-16465466455463150,100463
2007-11-15474479460477112,360477
2007-11-14467477460475207,630475
2007-11-13460479456466174,660466
2007-11-12479483461465245,110465
2007-11-09500504478484393,980484
2007-11-08527527500512198,240512
2007-11-07543545527528153,700528
2007-11-06550556540543131,420543
2007-11-05574574545548210,010548
2007-11-02567574561564155,730564
2007-11-01567580567578148,180578
2007-10-31576578558574195,170574
2007-10-30548568537566355,400566
2007-10-29548557546550286,180550
2007-10-26537543533538198,240538
2007-10-25548550533533191,430533
2007-10-24539547534536125,070536
2007-10-23539550534536191,440536
2007-10-22533546528544157,430544
2007-10-19563570551553157,070553
2007-10-18560569554565175,960565
2007-10-17550564544550233,640550
2007-10-16592596560567220,760567
2007-10-15607607590592123,370592
2007-10-12595600587587157,850587
2007-10-11597602587591265,020591
2007-10-10610610594597233,680597
2007-10-09580600573584267,660584
2007-10-05574575564572136,490572
2007-10-04570577564569131,260569
2007-10-03570574559572178,560572
2007-10-02550561550560245,830560
2007-10-01567572545550238,890550
2007-09-28577580563575326,310575
2007-09-27548575547574273,270574
2007-09-26540543533543252,220543
2007-09-25545549532539245,630539
2007-09-21527535523532636,300532
2007-09-20557560529539427,750539
2007-09-19530554530547318,550547
2007-09-18548548533534168,750534
2007-09-14546553544547219,700547
2007-09-13550558545549220,200549
2007-09-12581582564567195,650567
2007-09-11574579558574267,490574
2007-09-10588592575577249,680577
2007-09-07590602586598251,090598
2007-09-06601603588594198,490594
2007-09-05616625605608224,980608
2007-09-04611632611625179,010625
2007-09-03629634625630128,930630
2007-08-31617634610631324,470631
2007-08-30638638616620171,240620
2007-08-29630641626630230,290630
2007-08-28631647631644221,740644
2007-08-27655670650651142,710651
2007-08-24668675647652211,520652
2007-08-23650662649662183,750662
2007-08-22647656643648143,440648
2007-08-21653665646661312,000661
2007-08-20662666653656282,600656
2007-08-17657672650650384,680650
2007-08-16675678650677460,450677
2007-08-15691697681683227,160683
2007-08-14688700688698204,850698
2007-08-13711712691697570,270697
2007-08-10719723693719547,730719
2007-08-09705730704730661,660730
2007-08-08660705660699309,610699
2007-08-07698702685689215,310689
2007-08-06695703684697337,030697
2007-08-03703705689698321,610698
2007-08-02685710682705453,800705
2007-08-01693694675680198,740680
2007-07-31668696666693326,270693
2007-07-30651681646673243,570673
2007-07-27660666653655324,220655
2007-07-26673675664668318,720668
2007-07-25681681670672286,840672
2007-07-24669680668678182,900678
2007-07-23673678668671238,620671
2007-07-20675683672672184,180672
2007-07-19675679667673280,200673
2007-07-18687688670675294,900675
2007-07-17694700685687282,250687
2007-07-13701703697698211,520698
2007-07-12700703694698210,260698
2007-07-11699703698700116,200700
2007-07-10701706700703110,480703
2007-07-09702706700705179,570705
2007-07-06705705695700161,700700
2007-07-05702704699704186,860704
2007-07-04700703697700153,580700
2007-07-03700703697702266,770702
2007-07-02704705697699271,860699
2007-06-29708708700704214,280704
2007-06-28692707692707216,170707
2007-06-27692699690692227,260692
2007-06-26698699690698271,080698
2007-06-25699702691691341,070691
2007-06-22700704692694245,890694
2007-06-21698709697705314,810705
2007-06-20705712696702268,900702
2007-06-19719719709709187,820709
2007-06-18715719712719301,890719
2007-06-15707712700712192,320712
2007-06-14700712693701221,320701
2007-06-13691696689693235,620693
2007-06-12711714685691422,520691
2007-06-11714721711713227,920713
2007-06-08714716703707321,820707
2007-06-07712721712717260,550717
2007-06-06701712700706196,000706
2007-06-05702713702707198,850707
2007-06-04700713695706313,050706
2007-06-01701707687690623,630690
2007-05-31722726705713336,500713
2007-05-30711723709719213,140719
2007-05-29716728710721202,000721
2007-05-28701713698706170,710706
2007-05-25706709695704291,780704
2007-05-24707711695704132,780704
2007-05-23715725714717220,350717
2007-05-22688710677708256,140708
2007-05-21683696675689277,240689
2007-05-18693700681683210,830683
2007-05-17699708691693222,070693
2007-05-16723723694698326,820698
2007-05-15748748721723326,860723
2007-05-14769769751752292,540752
2007-05-11759764752759325,250759
2007-05-10761764755759250,510759
2007-05-09775779755757357,390757
2007-05-08760765752757297,130757
2007-05-07744757739757264,440757
2007-05-02750750724734423,310734
2007-05-01700757699749811,620749
2007-04-27695712691698505,640698
2007-04-26695706684692775,090692
2007-04-25710711697698434,650698
2007-04-24710719701715565,410715
2007-04-23743749715720371,070720
2007-04-20756764748749402,110749
2007-04-19777780754766397,190766
2007-04-18777789777781242,610781
2007-04-17798806777781312,140781
2007-04-16800808791796321,470796
2007-04-13807813789791360,960791
2007-04-12811815806808238,430808
2007-04-11816825811814271,160814
2007-04-10817821810815261,740815
2007-04-09818827815827221,760827
2007-04-06829833813816252,790816
2007-04-05821828816818236,860818
2007-04-04819828816822305,610822
2007-04-03807820805813296,810813
2007-04-02840840805811458,010811
2007-03-30830846829841238,410841
2007-03-29830840823834236,600834
2007-03-28839859833838324,420838
2007-03-27848853836843231,420843
2007-03-26856864846854226,430854
2007-03-23856860848851264,610851
2007-03-22850864841846329,050846
2007-03-20839845824831308,300831
2007-03-19827838819829281,410829
2007-03-16843847821824309,720824
2007-03-15838851838843311,010843
2007-03-14849855834841287,860841
2007-03-13886886865869176,440869
2007-03-12882890874878240,440878
2007-03-09861876861873330,570873
2007-03-08851875844870255,860870
2007-03-07875880850851235,080851
2007-03-06822856822850225,910850
2007-03-05868870827832376,660832
2007-03-02877880865875175,260875
2007-03-01891891866877333,840877
2007-02-28864900864890506,760890
2007-02-27960963924934331,690934
2007-02-26950974932943894,620943
2007-02-23885899871896392,250896
2007-02-22856878855878249,990878
2007-02-21850858850855185,140855
2007-02-20855858848852184,580852
2007-02-19852858850854123,370854
2007-02-16856861850854174,260854
2007-02-15860863853859195,730859
2007-02-14858861850854301,140854
2007-02-13865869856857355,430857
2007-02-09855889853884327,550884
2007-02-08866876856860171,810860
2007-02-07882884860863239,180863
2007-02-06872886870877238,620877
2007-02-05894895868871344,440871
2007-02-02890898885891214,600891
2007-02-01883899881895149,040895
2007-01-31891903880883237,980883
2007-01-30905908887890191,950890
2007-01-29903908891903151,770903
2007-01-26886898883895175,550895
2007-01-25915916893894239,140894
2007-01-24915923908911177,020911
2007-01-23915924901912230,180912
2007-01-22930933917927274,080927
2007-01-19914926914920175,260920
2007-01-18924925912918287,210918
2007-01-17926928911923294,800923
2007-01-16906926902920366,680920
2007-01-15892903887900240,340900
2007-01-12880889868885214,730885
2007-01-11858893856864344,880864
2007-01-10864869849856206,760856
2007-01-09845872845864185,440864
2007-01-05857862845847194,010847
2007-01-04855867848860105,260860

分割・併合履歴 : [2006-08-04]1株→0.1株