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 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 433 | 437 | 427 | 430 | 108,090 | 430 |
| 2007-12-27 | 441 | 444 | 436 | 443 | 132,470 | 443 |
| 2007-12-26 | 435 | 450 | 428 | 446 | 202,380 | 446 |
| 2007-12-25 | 445 | 451 | 433 | 438 | 211,550 | 438 |
| 2007-12-21 | 436 | 439 | 428 | 435 | 322,030 | 435 |
| 2007-12-20 | 445 | 451 | 438 | 441 | 193,800 | 441 |
| 2007-12-19 | 458 | 460 | 449 | 449 | 255,700 | 449 |
| 2007-12-18 | 448 | 460 | 441 | 453 | 204,230 | 453 |
| 2007-12-17 | 470 | 479 | 450 | 451 | 247,900 | 451 |
| 2007-12-14 | 478 | 487 | 470 | 472 | 265,890 | 472 |
| 2007-12-13 | 489 | 497 | 478 | 483 | 280,060 | 483 |
| 2007-12-12 | 491 | 503 | 478 | 502 | 244,860 | 502 |
| 2007-12-11 | 518 | 521 | 501 | 506 | 171,150 | 506 |
| 2007-12-10 | 515 | 522 | 505 | 511 | 160,140 | 511 |
| 2007-12-07 | 523 | 524 | 507 | 515 | 260,730 | 515 |
| 2007-12-06 | 503 | 516 | 499 | 504 | 258,240 | 504 |
| 2007-12-05 | 490 | 501 | 481 | 491 | 275,840 | 491 |
| 2007-12-04 | 518 | 523 | 484 | 485 | 551,860 | 485 |
| 2007-12-03 | 475 | 541 | 474 | 530 | 1,027,410 | 530 |
| 2007-11-30 | 453 | 465 | 450 | 461 | 346,930 | 461 |
| 2007-11-29 | 454 | 458 | 448 | 455 | 167,640 | 455 |
| 2007-11-28 | 455 | 456 | 442 | 448 | 179,960 | 448 |
| 2007-11-27 | 440 | 454 | 436 | 451 | 178,810 | 451 |
| 2007-11-26 | 435 | 448 | 435 | 448 | 130,590 | 448 |
| 2007-11-22 | 442 | 446 | 432 | 435 | 197,460 | 435 |
| 2007-11-21 | 450 | 458 | 437 | 440 | 207,250 | 440 |
| 2007-11-20 | 442 | 451 | 435 | 451 | 276,280 | 451 |
| 2007-11-19 | 460 | 464 | 451 | 454 | 109,940 | 454 |
| 2007-11-16 | 465 | 466 | 455 | 463 | 150,100 | 463 |
| 2007-11-15 | 474 | 479 | 460 | 477 | 112,360 | 477 |
| 2007-11-14 | 467 | 477 | 460 | 475 | 207,630 | 475 |
| 2007-11-13 | 460 | 479 | 456 | 466 | 174,660 | 466 |
| 2007-11-12 | 479 | 483 | 461 | 465 | 245,110 | 465 |
| 2007-11-09 | 500 | 504 | 478 | 484 | 393,980 | 484 |
| 2007-11-08 | 527 | 527 | 500 | 512 | 198,240 | 512 |
| 2007-11-07 | 543 | 545 | 527 | 528 | 153,700 | 528 |
| 2007-11-06 | 550 | 556 | 540 | 543 | 131,420 | 543 |
| 2007-11-05 | 574 | 574 | 545 | 548 | 210,010 | 548 |
| 2007-11-02 | 567 | 574 | 561 | 564 | 155,730 | 564 |
| 2007-11-01 | 567 | 580 | 567 | 578 | 148,180 | 578 |
| 2007-10-31 | 576 | 578 | 558 | 574 | 195,170 | 574 |
| 2007-10-30 | 548 | 568 | 537 | 566 | 355,400 | 566 |
| 2007-10-29 | 548 | 557 | 546 | 550 | 286,180 | 550 |
| 2007-10-26 | 537 | 543 | 533 | 538 | 198,240 | 538 |
| 2007-10-25 | 548 | 550 | 533 | 533 | 191,430 | 533 |
| 2007-10-24 | 539 | 547 | 534 | 536 | 125,070 | 536 |
| 2007-10-23 | 539 | 550 | 534 | 536 | 191,440 | 536 |
| 2007-10-22 | 533 | 546 | 528 | 544 | 157,430 | 544 |
| 2007-10-19 | 563 | 570 | 551 | 553 | 157,070 | 553 |
| 2007-10-18 | 560 | 569 | 554 | 565 | 175,960 | 565 |
| 2007-10-17 | 550 | 564 | 544 | 550 | 233,640 | 550 |
| 2007-10-16 | 592 | 596 | 560 | 567 | 220,760 | 567 |
| 2007-10-15 | 607 | 607 | 590 | 592 | 123,370 | 592 |
| 2007-10-12 | 595 | 600 | 587 | 587 | 157,850 | 587 |
| 2007-10-11 | 597 | 602 | 587 | 591 | 265,020 | 591 |
| 2007-10-10 | 610 | 610 | 594 | 597 | 233,680 | 597 |
| 2007-10-09 | 580 | 600 | 573 | 584 | 267,660 | 584 |
| 2007-10-05 | 574 | 575 | 564 | 572 | 136,490 | 572 |
| 2007-10-04 | 570 | 577 | 564 | 569 | 131,260 | 569 |
| 2007-10-03 | 570 | 574 | 559 | 572 | 178,560 | 572 |
| 2007-10-02 | 550 | 561 | 550 | 560 | 245,830 | 560 |
| 2007-10-01 | 567 | 572 | 545 | 550 | 238,890 | 550 |
| 2007-09-28 | 577 | 580 | 563 | 575 | 326,310 | 575 |
| 2007-09-27 | 548 | 575 | 547 | 574 | 273,270 | 574 |
| 2007-09-26 | 540 | 543 | 533 | 543 | 252,220 | 543 |
| 2007-09-25 | 545 | 549 | 532 | 539 | 245,630 | 539 |
| 2007-09-21 | 527 | 535 | 523 | 532 | 636,300 | 532 |
| 2007-09-20 | 557 | 560 | 529 | 539 | 427,750 | 539 |
| 2007-09-19 | 530 | 554 | 530 | 547 | 318,550 | 547 |
| 2007-09-18 | 548 | 548 | 533 | 534 | 168,750 | 534 |
| 2007-09-14 | 546 | 553 | 544 | 547 | 219,700 | 547 |
| 2007-09-13 | 550 | 558 | 545 | 549 | 220,200 | 549 |
| 2007-09-12 | 581 | 582 | 564 | 567 | 195,650 | 567 |
| 2007-09-11 | 574 | 579 | 558 | 574 | 267,490 | 574 |
| 2007-09-10 | 588 | 592 | 575 | 577 | 249,680 | 577 |
| 2007-09-07 | 590 | 602 | 586 | 598 | 251,090 | 598 |
| 2007-09-06 | 601 | 603 | 588 | 594 | 198,490 | 594 |
| 2007-09-05 | 616 | 625 | 605 | 608 | 224,980 | 608 |
| 2007-09-04 | 611 | 632 | 611 | 625 | 179,010 | 625 |
| 2007-09-03 | 629 | 634 | 625 | 630 | 128,930 | 630 |
| 2007-08-31 | 617 | 634 | 610 | 631 | 324,470 | 631 |
| 2007-08-30 | 638 | 638 | 616 | 620 | 171,240 | 620 |
| 2007-08-29 | 630 | 641 | 626 | 630 | 230,290 | 630 |
| 2007-08-28 | 631 | 647 | 631 | 644 | 221,740 | 644 |
| 2007-08-27 | 655 | 670 | 650 | 651 | 142,710 | 651 |
| 2007-08-24 | 668 | 675 | 647 | 652 | 211,520 | 652 |
| 2007-08-23 | 650 | 662 | 649 | 662 | 183,750 | 662 |
| 2007-08-22 | 647 | 656 | 643 | 648 | 143,440 | 648 |
| 2007-08-21 | 653 | 665 | 646 | 661 | 312,000 | 661 |
| 2007-08-20 | 662 | 666 | 653 | 656 | 282,600 | 656 |
| 2007-08-17 | 657 | 672 | 650 | 650 | 384,680 | 650 |
| 2007-08-16 | 675 | 678 | 650 | 677 | 460,450 | 677 |
| 2007-08-15 | 691 | 697 | 681 | 683 | 227,160 | 683 |
| 2007-08-14 | 688 | 700 | 688 | 698 | 204,850 | 698 |
| 2007-08-13 | 711 | 712 | 691 | 697 | 570,270 | 697 |
| 2007-08-10 | 719 | 723 | 693 | 719 | 547,730 | 719 |
| 2007-08-09 | 705 | 730 | 704 | 730 | 661,660 | 730 |
| 2007-08-08 | 660 | 705 | 660 | 699 | 309,610 | 699 |
| 2007-08-07 | 698 | 702 | 685 | 689 | 215,310 | 689 |
| 2007-08-06 | 695 | 703 | 684 | 697 | 337,030 | 697 |
| 2007-08-03 | 703 | 705 | 689 | 698 | 321,610 | 698 |
| 2007-08-02 | 685 | 710 | 682 | 705 | 453,800 | 705 |
| 2007-08-01 | 693 | 694 | 675 | 680 | 198,740 | 680 |
| 2007-07-31 | 668 | 696 | 666 | 693 | 326,270 | 693 |
| 2007-07-30 | 651 | 681 | 646 | 673 | 243,570 | 673 |
| 2007-07-27 | 660 | 666 | 653 | 655 | 324,220 | 655 |
| 2007-07-26 | 673 | 675 | 664 | 668 | 318,720 | 668 |
| 2007-07-25 | 681 | 681 | 670 | 672 | 286,840 | 672 |
| 2007-07-24 | 669 | 680 | 668 | 678 | 182,900 | 678 |
| 2007-07-23 | 673 | 678 | 668 | 671 | 238,620 | 671 |
| 2007-07-20 | 675 | 683 | 672 | 672 | 184,180 | 672 |
| 2007-07-19 | 675 | 679 | 667 | 673 | 280,200 | 673 |
| 2007-07-18 | 687 | 688 | 670 | 675 | 294,900 | 675 |
| 2007-07-17 | 694 | 700 | 685 | 687 | 282,250 | 687 |
| 2007-07-13 | 701 | 703 | 697 | 698 | 211,520 | 698 |
| 2007-07-12 | 700 | 703 | 694 | 698 | 210,260 | 698 |
| 2007-07-11 | 699 | 703 | 698 | 700 | 116,200 | 700 |
| 2007-07-10 | 701 | 706 | 700 | 703 | 110,480 | 703 |
| 2007-07-09 | 702 | 706 | 700 | 705 | 179,570 | 705 |
| 2007-07-06 | 705 | 705 | 695 | 700 | 161,700 | 700 |
| 2007-07-05 | 702 | 704 | 699 | 704 | 186,860 | 704 |
| 2007-07-04 | 700 | 703 | 697 | 700 | 153,580 | 700 |
| 2007-07-03 | 700 | 703 | 697 | 702 | 266,770 | 702 |
| 2007-07-02 | 704 | 705 | 697 | 699 | 271,860 | 699 |
| 2007-06-29 | 708 | 708 | 700 | 704 | 214,280 | 704 |
| 2007-06-28 | 692 | 707 | 692 | 707 | 216,170 | 707 |
| 2007-06-27 | 692 | 699 | 690 | 692 | 227,260 | 692 |
| 2007-06-26 | 698 | 699 | 690 | 698 | 271,080 | 698 |
| 2007-06-25 | 699 | 702 | 691 | 691 | 341,070 | 691 |
| 2007-06-22 | 700 | 704 | 692 | 694 | 245,890 | 694 |
| 2007-06-21 | 698 | 709 | 697 | 705 | 314,810 | 705 |
| 2007-06-20 | 705 | 712 | 696 | 702 | 268,900 | 702 |
| 2007-06-19 | 719 | 719 | 709 | 709 | 187,820 | 709 |
| 2007-06-18 | 715 | 719 | 712 | 719 | 301,890 | 719 |
| 2007-06-15 | 707 | 712 | 700 | 712 | 192,320 | 712 |
| 2007-06-14 | 700 | 712 | 693 | 701 | 221,320 | 701 |
| 2007-06-13 | 691 | 696 | 689 | 693 | 235,620 | 693 |
| 2007-06-12 | 711 | 714 | 685 | 691 | 422,520 | 691 |
| 2007-06-11 | 714 | 721 | 711 | 713 | 227,920 | 713 |
| 2007-06-08 | 714 | 716 | 703 | 707 | 321,820 | 707 |
| 2007-06-07 | 712 | 721 | 712 | 717 | 260,550 | 717 |
| 2007-06-06 | 701 | 712 | 700 | 706 | 196,000 | 706 |
| 2007-06-05 | 702 | 713 | 702 | 707 | 198,850 | 707 |
| 2007-06-04 | 700 | 713 | 695 | 706 | 313,050 | 706 |
| 2007-06-01 | 701 | 707 | 687 | 690 | 623,630 | 690 |
| 2007-05-31 | 722 | 726 | 705 | 713 | 336,500 | 713 |
| 2007-05-30 | 711 | 723 | 709 | 719 | 213,140 | 719 |
| 2007-05-29 | 716 | 728 | 710 | 721 | 202,000 | 721 |
| 2007-05-28 | 701 | 713 | 698 | 706 | 170,710 | 706 |
| 2007-05-25 | 706 | 709 | 695 | 704 | 291,780 | 704 |
| 2007-05-24 | 707 | 711 | 695 | 704 | 132,780 | 704 |
| 2007-05-23 | 715 | 725 | 714 | 717 | 220,350 | 717 |
| 2007-05-22 | 688 | 710 | 677 | 708 | 256,140 | 708 |
| 2007-05-21 | 683 | 696 | 675 | 689 | 277,240 | 689 |
| 2007-05-18 | 693 | 700 | 681 | 683 | 210,830 | 683 |
| 2007-05-17 | 699 | 708 | 691 | 693 | 222,070 | 693 |
| 2007-05-16 | 723 | 723 | 694 | 698 | 326,820 | 698 |
| 2007-05-15 | 748 | 748 | 721 | 723 | 326,860 | 723 |
| 2007-05-14 | 769 | 769 | 751 | 752 | 292,540 | 752 |
| 2007-05-11 | 759 | 764 | 752 | 759 | 325,250 | 759 |
| 2007-05-10 | 761 | 764 | 755 | 759 | 250,510 | 759 |
| 2007-05-09 | 775 | 779 | 755 | 757 | 357,390 | 757 |
| 2007-05-08 | 760 | 765 | 752 | 757 | 297,130 | 757 |
| 2007-05-07 | 744 | 757 | 739 | 757 | 264,440 | 757 |
| 2007-05-02 | 750 | 750 | 724 | 734 | 423,310 | 734 |
| 2007-05-01 | 700 | 757 | 699 | 749 | 811,620 | 749 |
| 2007-04-27 | 695 | 712 | 691 | 698 | 505,640 | 698 |
| 2007-04-26 | 695 | 706 | 684 | 692 | 775,090 | 692 |
| 2007-04-25 | 710 | 711 | 697 | 698 | 434,650 | 698 |
| 2007-04-24 | 710 | 719 | 701 | 715 | 565,410 | 715 |
| 2007-04-23 | 743 | 749 | 715 | 720 | 371,070 | 720 |
| 2007-04-20 | 756 | 764 | 748 | 749 | 402,110 | 749 |
| 2007-04-19 | 777 | 780 | 754 | 766 | 397,190 | 766 |
| 2007-04-18 | 777 | 789 | 777 | 781 | 242,610 | 781 |
| 2007-04-17 | 798 | 806 | 777 | 781 | 312,140 | 781 |
| 2007-04-16 | 800 | 808 | 791 | 796 | 321,470 | 796 |
| 2007-04-13 | 807 | 813 | 789 | 791 | 360,960 | 791 |
| 2007-04-12 | 811 | 815 | 806 | 808 | 238,430 | 808 |
| 2007-04-11 | 816 | 825 | 811 | 814 | 271,160 | 814 |
| 2007-04-10 | 817 | 821 | 810 | 815 | 261,740 | 815 |
| 2007-04-09 | 818 | 827 | 815 | 827 | 221,760 | 827 |
| 2007-04-06 | 829 | 833 | 813 | 816 | 252,790 | 816 |
| 2007-04-05 | 821 | 828 | 816 | 818 | 236,860 | 818 |
| 2007-04-04 | 819 | 828 | 816 | 822 | 305,610 | 822 |
| 2007-04-03 | 807 | 820 | 805 | 813 | 296,810 | 813 |
| 2007-04-02 | 840 | 840 | 805 | 811 | 458,010 | 811 |
| 2007-03-30 | 830 | 846 | 829 | 841 | 238,410 | 841 |
| 2007-03-29 | 830 | 840 | 823 | 834 | 236,600 | 834 |
| 2007-03-28 | 839 | 859 | 833 | 838 | 324,420 | 838 |
| 2007-03-27 | 848 | 853 | 836 | 843 | 231,420 | 843 |
| 2007-03-26 | 856 | 864 | 846 | 854 | 226,430 | 854 |
| 2007-03-23 | 856 | 860 | 848 | 851 | 264,610 | 851 |
| 2007-03-22 | 850 | 864 | 841 | 846 | 329,050 | 846 |
| 2007-03-20 | 839 | 845 | 824 | 831 | 308,300 | 831 |
| 2007-03-19 | 827 | 838 | 819 | 829 | 281,410 | 829 |
| 2007-03-16 | 843 | 847 | 821 | 824 | 309,720 | 824 |
| 2007-03-15 | 838 | 851 | 838 | 843 | 311,010 | 843 |
| 2007-03-14 | 849 | 855 | 834 | 841 | 287,860 | 841 |
| 2007-03-13 | 886 | 886 | 865 | 869 | 176,440 | 869 |
| 2007-03-12 | 882 | 890 | 874 | 878 | 240,440 | 878 |
| 2007-03-09 | 861 | 876 | 861 | 873 | 330,570 | 873 |
| 2007-03-08 | 851 | 875 | 844 | 870 | 255,860 | 870 |
| 2007-03-07 | 875 | 880 | 850 | 851 | 235,080 | 851 |
| 2007-03-06 | 822 | 856 | 822 | 850 | 225,910 | 850 |
| 2007-03-05 | 868 | 870 | 827 | 832 | 376,660 | 832 |
| 2007-03-02 | 877 | 880 | 865 | 875 | 175,260 | 875 |
| 2007-03-01 | 891 | 891 | 866 | 877 | 333,840 | 877 |
| 2007-02-28 | 864 | 900 | 864 | 890 | 506,760 | 890 |
| 2007-02-27 | 960 | 963 | 924 | 934 | 331,690 | 934 |
| 2007-02-26 | 950 | 974 | 932 | 943 | 894,620 | 943 |
| 2007-02-23 | 885 | 899 | 871 | 896 | 392,250 | 896 |
| 2007-02-22 | 856 | 878 | 855 | 878 | 249,990 | 878 |
| 2007-02-21 | 850 | 858 | 850 | 855 | 185,140 | 855 |
| 2007-02-20 | 855 | 858 | 848 | 852 | 184,580 | 852 |
| 2007-02-19 | 852 | 858 | 850 | 854 | 123,370 | 854 |
| 2007-02-16 | 856 | 861 | 850 | 854 | 174,260 | 854 |
| 2007-02-15 | 860 | 863 | 853 | 859 | 195,730 | 859 |
| 2007-02-14 | 858 | 861 | 850 | 854 | 301,140 | 854 |
| 2007-02-13 | 865 | 869 | 856 | 857 | 355,430 | 857 |
| 2007-02-09 | 855 | 889 | 853 | 884 | 327,550 | 884 |
| 2007-02-08 | 866 | 876 | 856 | 860 | 171,810 | 860 |
| 2007-02-07 | 882 | 884 | 860 | 863 | 239,180 | 863 |
| 2007-02-06 | 872 | 886 | 870 | 877 | 238,620 | 877 |
| 2007-02-05 | 894 | 895 | 868 | 871 | 344,440 | 871 |
| 2007-02-02 | 890 | 898 | 885 | 891 | 214,600 | 891 |
| 2007-02-01 | 883 | 899 | 881 | 895 | 149,040 | 895 |
| 2007-01-31 | 891 | 903 | 880 | 883 | 237,980 | 883 |
| 2007-01-30 | 905 | 908 | 887 | 890 | 191,950 | 890 |
| 2007-01-29 | 903 | 908 | 891 | 903 | 151,770 | 903 |
| 2007-01-26 | 886 | 898 | 883 | 895 | 175,550 | 895 |
| 2007-01-25 | 915 | 916 | 893 | 894 | 239,140 | 894 |
| 2007-01-24 | 915 | 923 | 908 | 911 | 177,020 | 911 |
| 2007-01-23 | 915 | 924 | 901 | 912 | 230,180 | 912 |
| 2007-01-22 | 930 | 933 | 917 | 927 | 274,080 | 927 |
| 2007-01-19 | 914 | 926 | 914 | 920 | 175,260 | 920 |
| 2007-01-18 | 924 | 925 | 912 | 918 | 287,210 | 918 |
| 2007-01-17 | 926 | 928 | 911 | 923 | 294,800 | 923 |
| 2007-01-16 | 906 | 926 | 902 | 920 | 366,680 | 920 |
| 2007-01-15 | 892 | 903 | 887 | 900 | 240,340 | 900 |
| 2007-01-12 | 880 | 889 | 868 | 885 | 214,730 | 885 |
| 2007-01-11 | 858 | 893 | 856 | 864 | 344,880 | 864 |
| 2007-01-10 | 864 | 869 | 849 | 856 | 206,760 | 856 |
| 2007-01-09 | 845 | 872 | 845 | 864 | 185,440 | 864 |
| 2007-01-05 | 857 | 862 | 845 | 847 | 194,010 | 847 |
| 2007-01-04 | 855 | 867 | 848 | 860 | 105,260 | 860 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
