1720 東急建設(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 228 | 229 | 225 | 226 | 55,800 | 226 |
| 2009-12-29 | 229 | 231 | 228 | 229 | 28,450 | 229 |
| 2009-12-28 | 231 | 233 | 228 | 228 | 61,640 | 228 |
| 2009-12-25 | 236 | 236 | 231 | 231 | 127,680 | 231 |
| 2009-12-24 | 233 | 236 | 231 | 233 | 45,090 | 233 |
| 2009-12-22 | 234 | 236 | 228 | 228 | 79,680 | 228 |
| 2009-12-21 | 239 | 240 | 236 | 236 | 34,520 | 236 |
| 2009-12-18 | 235 | 239 | 235 | 239 | 57,470 | 239 |
| 2009-12-17 | 240 | 243 | 239 | 239 | 56,840 | 239 |
| 2009-12-16 | 241 | 248 | 239 | 240 | 82,680 | 240 |
| 2009-12-15 | 240 | 245 | 239 | 241 | 73,180 | 241 |
| 2009-12-14 | 242 | 247 | 241 | 245 | 58,410 | 245 |
| 2009-12-11 | 250 | 250 | 241 | 246 | 110,820 | 246 |
| 2009-12-10 | 239 | 250 | 239 | 245 | 95,970 | 245 |
| 2009-12-09 | 237 | 242 | 237 | 239 | 60,220 | 239 |
| 2009-12-08 | 237 | 243 | 237 | 238 | 55,520 | 238 |
| 2009-12-07 | 241 | 244 | 239 | 241 | 46,270 | 241 |
| 2009-12-04 | 245 | 247 | 240 | 241 | 51,430 | 241 |
| 2009-12-03 | 242 | 246 | 238 | 245 | 78,480 | 245 |
| 2009-12-02 | 253 | 254 | 237 | 237 | 71,050 | 237 |
| 2009-12-01 | 237 | 248 | 232 | 248 | 112,030 | 248 |
| 2009-11-30 | 224 | 233 | 218 | 232 | 102,900 | 232 |
| 2009-11-27 | 222 | 224 | 220 | 222 | 55,910 | 222 |
| 2009-11-26 | 223 | 227 | 223 | 226 | 19,780 | 226 |
| 2009-11-25 | 225 | 231 | 223 | 227 | 70,030 | 227 |
| 2009-11-24 | 228 | 231 | 226 | 227 | 50,550 | 227 |
| 2009-11-20 | 225 | 232 | 225 | 231 | 47,730 | 231 |
| 2009-11-19 | 235 | 239 | 227 | 228 | 40,180 | 228 |
| 2009-11-18 | 240 | 243 | 236 | 236 | 99,410 | 236 |
| 2009-11-17 | 244 | 244 | 240 | 241 | 31,840 | 241 |
| 2009-11-16 | 245 | 246 | 241 | 245 | 34,230 | 245 |
| 2009-11-13 | 243 | 244 | 241 | 244 | 23,130 | 244 |
| 2009-11-12 | 244 | 244 | 241 | 241 | 35,910 | 241 |
| 2009-11-11 | 246 | 247 | 244 | 244 | 23,560 | 244 |
| 2009-11-10 | 244 | 248 | 244 | 244 | 54,950 | 244 |
| 2009-11-09 | 244 | 245 | 240 | 243 | 43,860 | 243 |
| 2009-11-06 | 245 | 245 | 240 | 242 | 41,450 | 242 |
| 2009-11-05 | 242 | 246 | 241 | 244 | 44,810 | 244 |
| 2009-11-04 | 241 | 246 | 240 | 246 | 40,450 | 246 |
| 2009-11-02 | 250 | 251 | 241 | 246 | 82,210 | 246 |
| 2009-10-30 | 248 | 250 | 246 | 250 | 51,390 | 250 |
| 2009-10-29 | 243 | 248 | 243 | 247 | 58,270 | 247 |
| 2009-10-28 | 245 | 249 | 244 | 249 | 36,580 | 249 |
| 2009-10-27 | 250 | 252 | 245 | 245 | 76,580 | 245 |
| 2009-10-26 | 249 | 255 | 246 | 254 | 82,050 | 254 |
| 2009-10-23 | 257 | 263 | 249 | 251 | 244,270 | 251 |
| 2009-10-22 | 247 | 248 | 241 | 247 | 58,250 | 247 |
| 2009-10-21 | 245 | 248 | 243 | 245 | 65,180 | 245 |
| 2009-10-20 | 246 | 252 | 245 | 250 | 43,240 | 250 |
| 2009-10-19 | 246 | 251 | 242 | 243 | 41,810 | 243 |
| 2009-10-16 | 255 | 255 | 247 | 251 | 47,730 | 251 |
| 2009-10-15 | 256 | 257 | 249 | 255 | 77,290 | 255 |
| 2009-10-14 | 250 | 252 | 241 | 247 | 90,760 | 247 |
| 2009-10-13 | 250 | 256 | 247 | 251 | 107,600 | 251 |
| 2009-10-09 | 241 | 265 | 239 | 265 | 165,730 | 265 |
| 2009-10-08 | 244 | 249 | 242 | 242 | 56,120 | 242 |
| 2009-10-07 | 240 | 248 | 237 | 244 | 56,530 | 244 |
| 2009-10-06 | 240 | 242 | 234 | 240 | 46,720 | 240 |
| 2009-10-05 | 240 | 243 | 239 | 240 | 46,750 | 240 |
| 2009-10-02 | 245 | 247 | 241 | 244 | 55,400 | 244 |
| 2009-10-01 | 262 | 262 | 252 | 253 | 31,700 | 253 |
| 2009-09-30 | 255 | 266 | 253 | 266 | 55,260 | 266 |
| 2009-09-29 | 260 | 260 | 251 | 255 | 42,170 | 255 |
| 2009-09-28 | 255 | 260 | 248 | 259 | 64,110 | 259 |
| 2009-09-25 | 268 | 268 | 253 | 258 | 87,660 | 258 |
| 2009-09-24 | 257 | 262 | 255 | 258 | 79,450 | 258 |
| 2009-09-18 | 252 | 255 | 247 | 252 | 103,510 | 252 |
| 2009-09-17 | 257 | 259 | 252 | 255 | 64,350 | 255 |
| 2009-09-16 | 260 | 264 | 253 | 255 | 218,450 | 255 |
| 2009-09-15 | 269 | 270 | 265 | 266 | 41,110 | 266 |
| 2009-09-14 | 273 | 274 | 264 | 267 | 77,800 | 267 |
| 2009-09-11 | 280 | 281 | 271 | 273 | 128,070 | 273 |
| 2009-09-10 | 270 | 279 | 270 | 275 | 81,940 | 275 |
| 2009-09-09 | 273 | 275 | 270 | 271 | 25,110 | 271 |
| 2009-09-08 | 273 | 276 | 270 | 273 | 22,350 | 273 |
| 2009-09-07 | 268 | 274 | 268 | 271 | 41,360 | 271 |
| 2009-09-04 | 271 | 275 | 270 | 270 | 68,650 | 270 |
| 2009-09-03 | 277 | 280 | 274 | 275 | 55,570 | 275 |
| 2009-09-02 | 280 | 283 | 279 | 279 | 70,730 | 279 |
| 2009-09-01 | 285 | 290 | 285 | 289 | 42,560 | 289 |
| 2009-08-31 | 286 | 293 | 286 | 286 | 65,300 | 286 |
| 2009-08-28 | 288 | 289 | 287 | 287 | 30,300 | 287 |
| 2009-08-27 | 288 | 289 | 285 | 289 | 43,710 | 289 |
| 2009-08-26 | 291 | 291 | 287 | 290 | 37,580 | 290 |
| 2009-08-25 | 288 | 289 | 285 | 287 | 54,170 | 287 |
| 2009-08-24 | 290 | 292 | 288 | 290 | 62,970 | 290 |
| 2009-08-21 | 287 | 290 | 282 | 285 | 52,310 | 285 |
| 2009-08-20 | 282 | 291 | 282 | 290 | 75,690 | 290 |
| 2009-08-19 | 280 | 283 | 279 | 280 | 52,210 | 280 |
| 2009-08-18 | 279 | 284 | 279 | 283 | 51,240 | 283 |
| 2009-08-17 | 289 | 293 | 281 | 284 | 85,610 | 284 |
| 2009-08-14 | 290 | 294 | 289 | 294 | 88,510 | 294 |
| 2009-08-13 | 290 | 290 | 287 | 289 | 32,730 | 289 |
| 2009-08-12 | 292 | 294 | 287 | 287 | 55,980 | 287 |
| 2009-08-11 | 290 | 295 | 289 | 295 | 77,490 | 295 |
| 2009-08-10 | 293 | 293 | 286 | 288 | 33,670 | 288 |
| 2009-08-07 | 292 | 292 | 285 | 290 | 49,130 | 290 |
| 2009-08-06 | 291 | 292 | 287 | 292 | 51,530 | 292 |
| 2009-08-05 | 290 | 291 | 287 | 289 | 49,320 | 289 |
| 2009-08-04 | 290 | 292 | 287 | 289 | 43,770 | 289 |
| 2009-08-03 | 289 | 289 | 284 | 289 | 39,020 | 289 |
| 2009-07-31 | 286 | 287 | 284 | 284 | 45,510 | 284 |
| 2009-07-30 | 281 | 284 | 279 | 281 | 52,590 | 281 |
| 2009-07-29 | 280 | 289 | 280 | 283 | 48,960 | 283 |
| 2009-07-28 | 284 | 285 | 281 | 282 | 27,630 | 282 |
| 2009-07-27 | 285 | 289 | 283 | 284 | 51,090 | 284 |
| 2009-07-24 | 293 | 293 | 275 | 285 | 89,600 | 285 |
| 2009-07-23 | 278 | 289 | 277 | 283 | 96,410 | 283 |
| 2009-07-22 | 272 | 277 | 272 | 276 | 53,170 | 276 |
| 2009-07-21 | 270 | 275 | 268 | 273 | 49,320 | 273 |
| 2009-07-17 | 271 | 274 | 264 | 265 | 103,110 | 265 |
| 2009-07-16 | 270 | 275 | 269 | 270 | 39,490 | 270 |
| 2009-07-15 | 268 | 278 | 268 | 269 | 72,520 | 269 |
| 2009-07-14 | 273 | 274 | 267 | 272 | 62,600 | 272 |
| 2009-07-13 | 275 | 281 | 268 | 268 | 78,520 | 268 |
| 2009-07-10 | 276 | 284 | 276 | 279 | 68,680 | 279 |
| 2009-07-09 | 277 | 280 | 276 | 279 | 66,100 | 279 |
| 2009-07-08 | 283 | 285 | 281 | 284 | 86,560 | 284 |
| 2009-07-07 | 293 | 293 | 286 | 288 | 44,380 | 288 |
| 2009-07-06 | 289 | 290 | 284 | 286 | 54,040 | 286 |
| 2009-07-03 | 289 | 290 | 281 | 289 | 69,140 | 289 |
| 2009-07-02 | 294 | 295 | 289 | 289 | 64,550 | 289 |
| 2009-07-01 | 295 | 297 | 290 | 293 | 75,650 | 293 |
| 2009-06-30 | 291 | 296 | 289 | 292 | 67,430 | 292 |
| 2009-06-29 | 295 | 298 | 290 | 293 | 65,440 | 293 |
| 2009-06-26 | 298 | 300 | 295 | 296 | 68,250 | 296 |
| 2009-06-25 | 291 | 298 | 290 | 296 | 126,200 | 296 |
| 2009-06-24 | 290 | 293 | 284 | 287 | 149,990 | 287 |
| 2009-06-23 | 294 | 299 | 287 | 290 | 136,220 | 290 |
| 2009-06-22 | 301 | 307 | 296 | 299 | 197,640 | 299 |
| 2009-06-19 | 313 | 313 | 298 | 300 | 236,770 | 300 |
| 2009-06-18 | 319 | 320 | 309 | 312 | 57,840 | 312 |
| 2009-06-17 | 305 | 317 | 305 | 315 | 76,880 | 315 |
| 2009-06-16 | 312 | 320 | 303 | 303 | 159,120 | 303 |
| 2009-06-15 | 307 | 320 | 307 | 317 | 181,380 | 317 |
| 2009-06-12 | 307 | 307 | 303 | 306 | 136,290 | 306 |
| 2009-06-11 | 308 | 308 | 302 | 303 | 63,390 | 303 |
| 2009-06-10 | 298 | 308 | 297 | 308 | 123,580 | 308 |
| 2009-06-09 | 300 | 303 | 298 | 298 | 67,600 | 298 |
| 2009-06-08 | 300 | 302 | 296 | 299 | 100,460 | 299 |
| 2009-06-05 | 295 | 295 | 290 | 292 | 55,190 | 292 |
| 2009-06-04 | 290 | 294 | 289 | 291 | 82,090 | 291 |
| 2009-06-03 | 283 | 289 | 283 | 285 | 63,910 | 285 |
| 2009-06-02 | 289 | 292 | 281 | 281 | 125,770 | 281 |
| 2009-06-01 | 288 | 292 | 285 | 288 | 86,160 | 288 |
| 2009-05-29 | 291 | 292 | 281 | 283 | 127,520 | 283 |
| 2009-05-28 | 295 | 299 | 292 | 292 | 66,470 | 292 |
| 2009-05-27 | 302 | 302 | 297 | 297 | 98,460 | 297 |
| 2009-05-26 | 300 | 301 | 295 | 300 | 66,720 | 300 |
| 2009-05-25 | 298 | 300 | 292 | 299 | 106,520 | 299 |
| 2009-05-22 | 294 | 300 | 294 | 297 | 63,720 | 297 |
| 2009-05-21 | 302 | 305 | 298 | 299 | 96,280 | 299 |
| 2009-05-20 | 303 | 306 | 301 | 303 | 74,270 | 303 |
| 2009-05-19 | 300 | 303 | 299 | 301 | 48,740 | 301 |
| 2009-05-18 | 301 | 306 | 298 | 298 | 75,460 | 298 |
| 2009-05-15 | 293 | 308 | 293 | 304 | 164,160 | 304 |
| 2009-05-14 | 289 | 309 | 286 | 291 | 236,030 | 291 |
| 2009-05-13 | 279 | 286 | 279 | 285 | 100,970 | 285 |
| 2009-05-12 | 275 | 280 | 273 | 276 | 77,400 | 276 |
| 2009-05-11 | 272 | 275 | 271 | 274 | 70,860 | 274 |
| 2009-05-08 | 271 | 272 | 269 | 272 | 65,850 | 272 |
| 2009-05-07 | 270 | 273 | 268 | 272 | 81,440 | 272 |
| 2009-05-01 | 271 | 271 | 265 | 267 | 58,940 | 267 |
| 2009-04-30 | 261 | 271 | 261 | 267 | 91,780 | 267 |
| 2009-04-28 | 265 | 270 | 259 | 259 | 80,490 | 259 |
| 2009-04-27 | 269 | 269 | 262 | 266 | 59,310 | 266 |
| 2009-04-24 | 267 | 268 | 255 | 261 | 170,790 | 261 |
| 2009-04-23 | 249 | 266 | 240 | 263 | 360,520 | 263 |
| 2009-04-22 | 248 | 253 | 245 | 247 | 41,100 | 247 |
| 2009-04-21 | 253 | 253 | 245 | 250 | 46,940 | 250 |
| 2009-04-20 | 257 | 258 | 255 | 258 | 26,470 | 258 |
| 2009-04-17 | 250 | 257 | 250 | 255 | 52,160 | 255 |
| 2009-04-16 | 254 | 258 | 254 | 255 | 61,490 | 255 |
| 2009-04-15 | 254 | 256 | 251 | 256 | 27,210 | 256 |
| 2009-04-14 | 255 | 258 | 251 | 251 | 51,010 | 251 |
| 2009-04-13 | 256 | 259 | 250 | 257 | 53,470 | 257 |
| 2009-04-10 | 258 | 258 | 251 | 252 | 45,290 | 252 |
| 2009-04-09 | 245 | 258 | 245 | 258 | 102,790 | 258 |
| 2009-04-08 | 242 | 248 | 242 | 245 | 40,920 | 245 |
| 2009-04-07 | 248 | 248 | 240 | 246 | 40,600 | 246 |
| 2009-04-06 | 244 | 250 | 241 | 243 | 55,660 | 243 |
| 2009-04-03 | 249 | 252 | 244 | 249 | 80,720 | 249 |
| 2009-04-02 | 241 | 250 | 239 | 249 | 71,610 | 249 |
| 2009-04-01 | 225 | 238 | 225 | 234 | 47,940 | 234 |
| 2009-03-31 | 231 | 238 | 227 | 230 | 76,470 | 230 |
| 2009-03-30 | 236 | 246 | 235 | 235 | 107,660 | 235 |
| 2009-03-27 | 252 | 258 | 246 | 246 | 122,660 | 246 |
| 2009-03-26 | 248 | 250 | 242 | 250 | 63,900 | 250 |
| 2009-03-25 | 243 | 247 | 239 | 247 | 165,570 | 247 |
| 2009-03-24 | 234 | 240 | 231 | 239 | 158,670 | 239 |
| 2009-03-23 | 224 | 224 | 218 | 224 | 74,470 | 224 |
| 2009-03-19 | 215 | 220 | 215 | 216 | 71,220 | 216 |
| 2009-03-18 | 219 | 222 | 214 | 215 | 109,500 | 215 |
| 2009-03-17 | 223 | 225 | 219 | 220 | 93,850 | 220 |
| 2009-03-16 | 219 | 221 | 215 | 219 | 71,660 | 219 |
| 2009-03-13 | 214 | 214 | 210 | 211 | 173,740 | 211 |
| 2009-03-12 | 207 | 211 | 205 | 206 | 59,040 | 206 |
| 2009-03-11 | 216 | 216 | 205 | 212 | 71,640 | 212 |
| 2009-03-10 | 206 | 210 | 205 | 206 | 62,790 | 206 |
| 2009-03-09 | 216 | 216 | 210 | 210 | 67,630 | 210 |
| 2009-03-06 | 220 | 222 | 217 | 221 | 94,610 | 221 |
| 2009-03-05 | 224 | 224 | 216 | 219 | 100,990 | 219 |
| 2009-03-04 | 211 | 218 | 211 | 218 | 75,520 | 218 |
| 2009-03-03 | 215 | 216 | 211 | 211 | 62,810 | 211 |
| 2009-03-02 | 221 | 223 | 216 | 217 | 62,020 | 217 |
| 2009-02-27 | 223 | 223 | 220 | 221 | 84,570 | 221 |
| 2009-02-26 | 225 | 229 | 223 | 225 | 83,990 | 225 |
| 2009-02-25 | 238 | 238 | 224 | 228 | 102,950 | 228 |
| 2009-02-24 | 231 | 231 | 225 | 228 | 85,000 | 228 |
| 2009-02-23 | 231 | 232 | 223 | 228 | 83,140 | 228 |
| 2009-02-20 | 242 | 243 | 234 | 234 | 71,490 | 234 |
| 2009-02-19 | 248 | 248 | 242 | 244 | 66,240 | 244 |
| 2009-02-18 | 236 | 248 | 236 | 244 | 79,730 | 244 |
| 2009-02-17 | 242 | 244 | 236 | 240 | 40,810 | 240 |
| 2009-02-16 | 239 | 248 | 236 | 248 | 64,460 | 248 |
| 2009-02-13 | 240 | 241 | 234 | 238 | 88,860 | 238 |
| 2009-02-12 | 237 | 244 | 233 | 238 | 69,020 | 238 |
| 2009-02-10 | 245 | 248 | 244 | 247 | 73,030 | 247 |
| 2009-02-09 | 241 | 247 | 241 | 244 | 75,650 | 244 |
| 2009-02-06 | 248 | 249 | 241 | 242 | 51,540 | 242 |
| 2009-02-05 | 247 | 249 | 244 | 249 | 88,080 | 249 |
| 2009-02-04 | 237 | 246 | 236 | 246 | 35,140 | 246 |
| 2009-02-03 | 238 | 247 | 236 | 238 | 59,750 | 238 |
| 2009-02-02 | 243 | 245 | 230 | 240 | 57,770 | 240 |
| 2009-01-30 | 245 | 248 | 241 | 248 | 69,030 | 248 |
| 2009-01-29 | 245 | 247 | 241 | 247 | 97,780 | 247 |
| 2009-01-28 | 241 | 245 | 237 | 244 | 69,020 | 244 |
| 2009-01-27 | 231 | 242 | 226 | 242 | 132,370 | 242 |
| 2009-01-26 | 229 | 233 | 226 | 227 | 54,950 | 227 |
| 2009-01-23 | 235 | 235 | 225 | 225 | 95,890 | 225 |
| 2009-01-22 | 230 | 231 | 222 | 230 | 73,570 | 230 |
| 2009-01-21 | 220 | 231 | 220 | 225 | 89,720 | 225 |
| 2009-01-20 | 227 | 231 | 222 | 230 | 38,360 | 230 |
| 2009-01-19 | 229 | 234 | 228 | 230 | 43,950 | 230 |
| 2009-01-16 | 216 | 228 | 216 | 227 | 80,110 | 227 |
| 2009-01-15 | 217 | 224 | 216 | 219 | 82,310 | 219 |
| 2009-01-14 | 225 | 226 | 217 | 222 | 67,670 | 222 |
| 2009-01-13 | 225 | 227 | 220 | 220 | 80,990 | 220 |
| 2009-01-09 | 235 | 235 | 226 | 230 | 53,560 | 230 |
| 2009-01-08 | 233 | 236 | 224 | 227 | 122,970 | 227 |
| 2009-01-07 | 247 | 249 | 237 | 237 | 88,770 | 237 |
| 2009-01-06 | 245 | 247 | 243 | 245 | 42,880 | 245 |
| 2009-01-05 | 257 | 258 | 250 | 250 | 14,850 | 250 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
