1720 東急建設(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 250 | 255 | 245 | 250 | 76,370 | 250 |
| 2008-12-29 | 243 | 246 | 237 | 246 | 72,720 | 246 |
| 2008-12-26 | 242 | 243 | 236 | 243 | 25,730 | 243 |
| 2008-12-25 | 245 | 245 | 235 | 243 | 77,010 | 243 |
| 2008-12-24 | 228 | 235 | 227 | 232 | 53,300 | 232 |
| 2008-12-22 | 228 | 238 | 226 | 233 | 78,240 | 233 |
| 2008-12-19 | 231 | 236 | 228 | 228 | 44,700 | 228 |
| 2008-12-18 | 238 | 243 | 231 | 236 | 73,600 | 236 |
| 2008-12-17 | 249 | 249 | 236 | 243 | 56,030 | 243 |
| 2008-12-16 | 240 | 245 | 239 | 245 | 57,250 | 245 |
| 2008-12-15 | 238 | 248 | 235 | 245 | 194,530 | 245 |
| 2008-12-12 | 242 | 245 | 232 | 233 | 198,770 | 233 |
| 2008-12-11 | 233 | 240 | 227 | 240 | 108,470 | 240 |
| 2008-12-10 | 229 | 236 | 228 | 235 | 88,780 | 235 |
| 2008-12-09 | 230 | 236 | 227 | 236 | 57,040 | 236 |
| 2008-12-08 | 227 | 234 | 227 | 234 | 85,360 | 234 |
| 2008-12-05 | 224 | 229 | 223 | 226 | 85,970 | 226 |
| 2008-12-04 | 210 | 225 | 210 | 225 | 98,980 | 225 |
| 2008-12-03 | 213 | 225 | 213 | 225 | 62,210 | 225 |
| 2008-12-02 | 215 | 224 | 211 | 217 | 85,930 | 217 |
| 2008-12-01 | 237 | 237 | 225 | 228 | 42,580 | 228 |
| 2008-11-28 | 227 | 236 | 224 | 236 | 63,440 | 236 |
| 2008-11-27 | 226 | 233 | 224 | 227 | 54,260 | 227 |
| 2008-11-26 | 224 | 233 | 224 | 230 | 47,830 | 230 |
| 2008-11-25 | 239 | 240 | 227 | 236 | 128,720 | 236 |
| 2008-11-21 | 200 | 224 | 197 | 224 | 210,770 | 224 |
| 2008-11-20 | 222 | 222 | 201 | 210 | 114,930 | 210 |
| 2008-11-19 | 228 | 230 | 220 | 223 | 87,830 | 223 |
| 2008-11-18 | 225 | 230 | 220 | 224 | 66,610 | 224 |
| 2008-11-17 | 220 | 227 | 218 | 226 | 98,420 | 226 |
| 2008-11-14 | 219 | 234 | 219 | 225 | 142,990 | 225 |
| 2008-11-13 | 220 | 229 | 214 | 217 | 122,850 | 217 |
| 2008-11-12 | 231 | 237 | 223 | 229 | 142,450 | 229 |
| 2008-11-11 | 244 | 245 | 231 | 236 | 92,420 | 236 |
| 2008-11-10 | 244 | 248 | 229 | 245 | 165,420 | 245 |
| 2008-11-07 | 221 | 244 | 215 | 227 | 187,430 | 227 |
| 2008-11-06 | 243 | 245 | 230 | 236 | 132,450 | 236 |
| 2008-11-05 | 239 | 252 | 238 | 251 | 204,780 | 251 |
| 2008-11-04 | 225 | 238 | 225 | 232 | 158,910 | 232 |
| 2008-10-31 | 224 | 239 | 213 | 219 | 309,890 | 219 |
| 2008-10-30 | 195 | 215 | 189 | 215 | 197,400 | 215 |
| 2008-10-29 | 193 | 202 | 181 | 191 | 252,150 | 191 |
| 2008-10-28 | 158 | 176 | 149 | 173 | 454,950 | 173 |
| 2008-10-27 | 202 | 209 | 150 | 151 | 389,980 | 151 |
| 2008-10-24 | 251 | 251 | 225 | 227 | 131,870 | 227 |
| 2008-10-23 | 235 | 244 | 226 | 239 | 112,190 | 239 |
| 2008-10-22 | 256 | 258 | 237 | 237 | 107,020 | 237 |
| 2008-10-21 | 265 | 265 | 252 | 259 | 111,690 | 259 |
| 2008-10-20 | 243 | 254 | 237 | 252 | 120,640 | 252 |
| 2008-10-17 | 247 | 252 | 230 | 240 | 112,890 | 240 |
| 2008-10-16 | 230 | 245 | 224 | 225 | 171,050 | 225 |
| 2008-10-15 | 259 | 261 | 242 | 253 | 168,600 | 253 |
| 2008-10-14 | 245 | 269 | 240 | 269 | 301,010 | 269 |
| 2008-10-10 | 215 | 224 | 208 | 213 | 213,900 | 213 |
| 2008-10-09 | 215 | 234 | 210 | 224 | 182,860 | 224 |
| 2008-10-08 | 235 | 239 | 211 | 215 | 233,790 | 215 |
| 2008-10-07 | 221 | 257 | 218 | 250 | 221,260 | 250 |
| 2008-10-06 | 265 | 268 | 244 | 248 | 260,730 | 248 |
| 2008-10-03 | 269 | 283 | 266 | 267 | 176,610 | 267 |
| 2008-10-02 | 289 | 289 | 273 | 273 | 133,200 | 273 |
| 2008-10-01 | 299 | 307 | 272 | 279 | 610,550 | 279 |
| 2008-09-30 | 306 | 317 | 302 | 316 | 138,640 | 316 |
| 2008-09-29 | 332 | 339 | 323 | 324 | 78,300 | 324 |
| 2008-09-26 | 336 | 343 | 329 | 335 | 170,420 | 335 |
| 2008-09-25 | 350 | 350 | 338 | 345 | 80,010 | 345 |
| 2008-09-24 | 333 | 345 | 330 | 345 | 90,290 | 345 |
| 2008-09-22 | 350 | 350 | 336 | 337 | 108,160 | 337 |
| 2008-09-19 | 340 | 349 | 324 | 339 | 326,810 | 339 |
| 2008-09-18 | 320 | 350 | 307 | 345 | 339,420 | 345 |
| 2008-09-17 | 327 | 344 | 314 | 324 | 189,200 | 324 |
| 2008-09-16 | 298 | 323 | 290 | 313 | 163,800 | 313 |
| 2008-09-12 | 316 | 323 | 315 | 323 | 141,390 | 323 |
| 2008-09-11 | 316 | 321 | 312 | 315 | 102,470 | 315 |
| 2008-09-10 | 306 | 326 | 306 | 321 | 147,820 | 321 |
| 2008-09-09 | 317 | 319 | 307 | 313 | 117,000 | 313 |
| 2008-09-08 | 303 | 323 | 301 | 317 | 174,410 | 317 |
| 2008-09-05 | 294 | 305 | 290 | 300 | 123,520 | 300 |
| 2008-09-04 | 300 | 309 | 300 | 303 | 116,280 | 303 |
| 2008-09-03 | 297 | 309 | 296 | 308 | 112,630 | 308 |
| 2008-09-02 | 307 | 312 | 294 | 298 | 150,320 | 298 |
| 2008-09-01 | 317 | 319 | 303 | 311 | 127,690 | 311 |
| 2008-08-29 | 309 | 320 | 302 | 320 | 239,940 | 320 |
| 2008-08-28 | 297 | 305 | 290 | 302 | 145,160 | 302 |
| 2008-08-27 | 295 | 296 | 288 | 292 | 59,860 | 292 |
| 2008-08-26 | 290 | 298 | 286 | 298 | 99,320 | 298 |
| 2008-08-25 | 298 | 298 | 289 | 293 | 95,260 | 293 |
| 2008-08-22 | 285 | 285 | 277 | 285 | 79,320 | 285 |
| 2008-08-21 | 285 | 287 | 280 | 282 | 86,990 | 282 |
| 2008-08-20 | 280 | 290 | 275 | 290 | 95,930 | 290 |
| 2008-08-19 | 287 | 287 | 278 | 285 | 111,810 | 285 |
| 2008-08-18 | 288 | 298 | 285 | 286 | 249,010 | 286 |
| 2008-08-15 | 297 | 299 | 269 | 287 | 479,320 | 287 |
| 2008-08-14 | 320 | 324 | 292 | 300 | 392,000 | 300 |
| 2008-08-13 | 332 | 340 | 326 | 340 | 122,290 | 340 |
| 2008-08-12 | 351 | 351 | 335 | 335 | 143,250 | 335 |
| 2008-08-11 | 352 | 358 | 349 | 350 | 93,020 | 350 |
| 2008-08-08 | 350 | 363 | 350 | 360 | 59,300 | 360 |
| 2008-08-07 | 366 | 366 | 354 | 357 | 72,100 | 357 |
| 2008-08-06 | 353 | 365 | 353 | 365 | 120,250 | 365 |
| 2008-08-05 | 350 | 353 | 347 | 349 | 71,480 | 349 |
| 2008-08-04 | 352 | 356 | 340 | 343 | 158,360 | 343 |
| 2008-08-01 | 369 | 370 | 351 | 353 | 103,010 | 353 |
| 2008-07-31 | 365 | 374 | 361 | 369 | 125,200 | 369 |
| 2008-07-30 | 352 | 360 | 350 | 360 | 60,370 | 360 |
| 2008-07-29 | 351 | 354 | 342 | 350 | 69,670 | 350 |
| 2008-07-28 | 356 | 368 | 350 | 355 | 75,970 | 355 |
| 2008-07-25 | 367 | 367 | 357 | 358 | 114,880 | 358 |
| 2008-07-24 | 354 | 369 | 350 | 366 | 150,890 | 366 |
| 2008-07-23 | 340 | 352 | 340 | 349 | 95,550 | 349 |
| 2008-07-22 | 345 | 346 | 335 | 342 | 94,810 | 342 |
| 2008-07-18 | 335 | 337 | 330 | 335 | 109,960 | 335 |
| 2008-07-17 | 334 | 336 | 332 | 335 | 110,060 | 335 |
| 2008-07-16 | 338 | 345 | 333 | 333 | 91,620 | 333 |
| 2008-07-15 | 348 | 348 | 337 | 342 | 112,190 | 342 |
| 2008-07-14 | 345 | 350 | 343 | 347 | 87,110 | 347 |
| 2008-07-11 | 343 | 350 | 340 | 342 | 112,530 | 342 |
| 2008-07-10 | 344 | 348 | 341 | 343 | 86,950 | 343 |
| 2008-07-09 | 344 | 354 | 343 | 346 | 88,850 | 346 |
| 2008-07-08 | 348 | 352 | 343 | 344 | 61,470 | 344 |
| 2008-07-07 | 347 | 355 | 341 | 350 | 127,350 | 350 |
| 2008-07-04 | 345 | 356 | 340 | 347 | 115,480 | 347 |
| 2008-07-03 | 353 | 353 | 333 | 347 | 141,820 | 347 |
| 2008-07-02 | 362 | 365 | 352 | 353 | 153,840 | 353 |
| 2008-07-01 | 371 | 373 | 360 | 363 | 82,510 | 363 |
| 2008-06-30 | 365 | 370 | 363 | 366 | 82,900 | 366 |
| 2008-06-27 | 365 | 370 | 360 | 367 | 114,740 | 367 |
| 2008-06-26 | 369 | 385 | 369 | 371 | 154,610 | 371 |
| 2008-06-25 | 379 | 379 | 365 | 375 | 167,580 | 375 |
| 2008-06-24 | 360 | 369 | 360 | 369 | 73,890 | 369 |
| 2008-06-23 | 358 | 367 | 358 | 363 | 122,140 | 363 |
| 2008-06-20 | 369 | 379 | 365 | 368 | 188,810 | 368 |
| 2008-06-19 | 383 | 383 | 373 | 373 | 111,100 | 373 |
| 2008-06-18 | 378 | 384 | 377 | 378 | 118,280 | 378 |
| 2008-06-17 | 374 | 383 | 369 | 380 | 212,920 | 380 |
| 2008-06-16 | 373 | 377 | 366 | 371 | 86,480 | 371 |
| 2008-06-13 | 379 | 379 | 361 | 368 | 211,060 | 368 |
| 2008-06-12 | 366 | 372 | 359 | 369 | 253,170 | 369 |
| 2008-06-11 | 363 | 374 | 363 | 371 | 147,560 | 371 |
| 2008-06-10 | 372 | 373 | 360 | 361 | 153,320 | 361 |
| 2008-06-09 | 367 | 370 | 365 | 368 | 152,830 | 368 |
| 2008-06-06 | 381 | 384 | 375 | 377 | 150,190 | 377 |
| 2008-06-05 | 375 | 380 | 373 | 380 | 94,870 | 380 |
| 2008-06-04 | 365 | 382 | 365 | 381 | 173,360 | 381 |
| 2008-06-03 | 373 | 377 | 365 | 366 | 182,240 | 366 |
| 2008-06-02 | 381 | 382 | 368 | 376 | 152,230 | 376 |
| 2008-05-30 | 376 | 381 | 374 | 378 | 156,050 | 378 |
| 2008-05-29 | 357 | 373 | 357 | 371 | 148,750 | 371 |
| 2008-05-28 | 363 | 365 | 355 | 355 | 127,280 | 355 |
| 2008-05-27 | 355 | 364 | 354 | 363 | 147,950 | 363 |
| 2008-05-26 | 375 | 377 | 356 | 358 | 268,440 | 358 |
| 2008-05-23 | 386 | 390 | 377 | 379 | 152,230 | 379 |
| 2008-05-22 | 366 | 393 | 359 | 378 | 212,360 | 378 |
| 2008-05-21 | 381 | 382 | 368 | 371 | 168,290 | 371 |
| 2008-05-20 | 387 | 390 | 382 | 383 | 132,680 | 383 |
| 2008-05-19 | 390 | 391 | 382 | 387 | 129,140 | 387 |
| 2008-05-16 | 392 | 398 | 384 | 384 | 216,370 | 384 |
| 2008-05-15 | 405 | 406 | 390 | 391 | 240,130 | 391 |
| 2008-05-14 | 384 | 404 | 384 | 402 | 114,000 | 402 |
| 2008-05-13 | 380 | 391 | 380 | 386 | 111,710 | 386 |
| 2008-05-12 | 387 | 391 | 382 | 390 | 122,670 | 390 |
| 2008-05-09 | 407 | 408 | 387 | 392 | 213,640 | 392 |
| 2008-05-08 | 405 | 412 | 405 | 409 | 147,600 | 409 |
| 2008-05-07 | 408 | 413 | 405 | 406 | 138,800 | 406 |
| 2008-05-02 | 397 | 408 | 396 | 407 | 216,400 | 407 |
| 2008-05-01 | 381 | 394 | 375 | 392 | 240,080 | 392 |
| 2008-04-30 | 388 | 388 | 381 | 385 | 203,310 | 385 |
| 2008-04-28 | 380 | 389 | 375 | 388 | 410,340 | 388 |
| 2008-04-25 | 359 | 360 | 354 | 357 | 102,460 | 357 |
| 2008-04-24 | 351 | 355 | 349 | 349 | 163,430 | 349 |
| 2008-04-23 | 350 | 358 | 350 | 355 | 69,340 | 355 |
| 2008-04-22 | 356 | 356 | 348 | 351 | 89,050 | 351 |
| 2008-04-21 | 350 | 356 | 349 | 355 | 97,390 | 355 |
| 2008-04-18 | 348 | 349 | 342 | 348 | 88,390 | 348 |
| 2008-04-17 | 340 | 346 | 340 | 344 | 140,510 | 344 |
| 2008-04-16 | 339 | 340 | 332 | 336 | 118,280 | 336 |
| 2008-04-15 | 333 | 338 | 330 | 337 | 122,240 | 337 |
| 2008-04-14 | 333 | 338 | 329 | 333 | 205,040 | 333 |
| 2008-04-11 | 331 | 349 | 331 | 348 | 104,250 | 348 |
| 2008-04-10 | 341 | 342 | 331 | 331 | 112,800 | 331 |
| 2008-04-09 | 364 | 364 | 341 | 347 | 165,520 | 347 |
| 2008-04-08 | 364 | 368 | 359 | 361 | 95,280 | 361 |
| 2008-04-07 | 359 | 366 | 350 | 366 | 88,190 | 366 |
| 2008-04-04 | 365 | 369 | 356 | 361 | 166,110 | 361 |
| 2008-04-03 | 362 | 375 | 362 | 375 | 177,450 | 375 |
| 2008-04-02 | 362 | 365 | 356 | 364 | 122,950 | 364 |
| 2008-04-01 | 353 | 362 | 338 | 354 | 220,890 | 354 |
| 2008-03-31 | 367 | 369 | 346 | 353 | 172,910 | 353 |
| 2008-03-28 | 362 | 370 | 357 | 369 | 166,000 | 369 |
| 2008-03-27 | 344 | 367 | 344 | 363 | 343,850 | 363 |
| 2008-03-26 | 345 | 350 | 344 | 349 | 112,900 | 349 |
| 2008-03-25 | 348 | 350 | 339 | 345 | 133,100 | 345 |
| 2008-03-24 | 340 | 346 | 337 | 337 | 155,920 | 337 |
| 2008-03-21 | 329 | 339 | 327 | 338 | 218,880 | 338 |
| 2008-03-19 | 321 | 330 | 317 | 329 | 241,760 | 329 |
| 2008-03-18 | 301 | 312 | 300 | 306 | 261,540 | 306 |
| 2008-03-17 | 311 | 313 | 300 | 302 | 288,580 | 302 |
| 2008-03-14 | 320 | 327 | 314 | 315 | 412,880 | 315 |
| 2008-03-13 | 337 | 339 | 323 | 325 | 230,750 | 325 |
| 2008-03-12 | 342 | 351 | 334 | 340 | 224,740 | 340 |
| 2008-03-11 | 336 | 336 | 325 | 334 | 245,860 | 334 |
| 2008-03-10 | 332 | 338 | 323 | 331 | 297,640 | 331 |
| 2008-03-07 | 338 | 346 | 334 | 337 | 240,780 | 337 |
| 2008-03-06 | 331 | 346 | 325 | 346 | 337,170 | 346 |
| 2008-03-05 | 327 | 335 | 325 | 326 | 239,930 | 326 |
| 2008-03-04 | 341 | 352 | 318 | 324 | 511,000 | 324 |
| 2008-03-03 | 366 | 387 | 333 | 346 | 1,715,130 | 346 |
| 2008-02-29 | 325 | 325 | 317 | 319 | 292,370 | 319 |
| 2008-02-28 | 326 | 333 | 324 | 328 | 274,800 | 328 |
| 2008-02-27 | 325 | 331 | 325 | 329 | 226,500 | 329 |
| 2008-02-26 | 332 | 335 | 324 | 324 | 218,150 | 324 |
| 2008-02-25 | 336 | 336 | 325 | 329 | 239,450 | 329 |
| 2008-02-22 | 326 | 329 | 317 | 321 | 306,820 | 321 |
| 2008-02-21 | 313 | 330 | 313 | 327 | 359,880 | 327 |
| 2008-02-20 | 325 | 325 | 308 | 308 | 430,620 | 308 |
| 2008-02-19 | 325 | 330 | 322 | 325 | 235,670 | 325 |
| 2008-02-18 | 315 | 327 | 315 | 321 | 283,250 | 321 |
| 2008-02-15 | 305 | 315 | 305 | 313 | 253,410 | 313 |
| 2008-02-14 | 305 | 314 | 302 | 308 | 423,720 | 308 |
| 2008-02-13 | 314 | 324 | 301 | 301 | 644,740 | 301 |
| 2008-02-12 | 340 | 341 | 310 | 311 | 531,710 | 311 |
| 2008-02-08 | 354 | 359 | 343 | 345 | 161,520 | 345 |
| 2008-02-07 | 355 | 365 | 346 | 356 | 306,520 | 356 |
| 2008-02-06 | 370 | 370 | 351 | 354 | 397,100 | 354 |
| 2008-02-05 | 385 | 385 | 375 | 380 | 156,570 | 380 |
| 2008-02-04 | 380 | 386 | 373 | 384 | 251,860 | 384 |
| 2008-02-01 | 384 | 398 | 363 | 369 | 681,410 | 369 |
| 2008-01-31 | 394 | 414 | 385 | 414 | 260,640 | 414 |
| 2008-01-30 | 400 | 409 | 391 | 397 | 209,370 | 397 |
| 2008-01-29 | 389 | 397 | 382 | 396 | 216,310 | 396 |
| 2008-01-28 | 395 | 395 | 377 | 379 | 244,830 | 379 |
| 2008-01-25 | 371 | 401 | 367 | 396 | 432,090 | 396 |
| 2008-01-24 | 355 | 365 | 351 | 361 | 287,580 | 361 |
| 2008-01-23 | 347 | 351 | 335 | 343 | 282,220 | 343 |
| 2008-01-22 | 341 | 348 | 327 | 327 | 364,860 | 327 |
| 2008-01-21 | 361 | 366 | 346 | 347 | 325,190 | 347 |
| 2008-01-18 | 354 | 367 | 345 | 366 | 364,760 | 366 |
| 2008-01-17 | 356 | 365 | 345 | 365 | 311,710 | 365 |
| 2008-01-16 | 360 | 373 | 347 | 356 | 296,490 | 356 |
| 2008-01-15 | 389 | 394 | 372 | 373 | 313,170 | 373 |
| 2008-01-11 | 408 | 410 | 391 | 391 | 292,420 | 391 |
| 2008-01-10 | 421 | 421 | 403 | 405 | 262,200 | 405 |
| 2008-01-09 | 394 | 413 | 387 | 411 | 294,180 | 411 |
| 2008-01-08 | 391 | 403 | 386 | 399 | 311,450 | 399 |
| 2008-01-07 | 400 | 400 | 384 | 395 | 297,780 | 395 |
| 2008-01-04 | 410 | 412 | 392 | 400 | 226,370 | 400 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
