1720 東急建設(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	248	248	246	246	29,540	246
2010-12-29	248	248	246	247	41,630	247
2010-12-28	246	248	246	246	25,090	246
2010-12-27	248	248	246	248	30,110	248
2010-12-24	247	248	246	246	54,750	246
2010-12-22	251	251	248	249	88,200	249
2010-12-21	250	250	249	250	56,530	250
2010-12-20	251	251	247	248	62,840	248
2010-12-17	251	251	248	250	86,150	250
2010-12-16	249	250	248	250	63,830	250
2010-12-15	248	250	248	249	75,300	249
2010-12-14	251	251	248	250	99,900	250
2010-12-13	250	251	249	250	66,340	250
2010-12-10	255	255	248	248	202,020	248
2010-12-09	250	252	248	249	90,500	249
2010-12-08	250	252	248	249	150,440	249
2010-12-07	248	254	247	250	146,710	250
2010-12-06	251	255	249	250	112,320	250
2010-12-03	250	251	247	250	72,940	250
2010-12-02	248	250	246	246	90,270	246
2010-12-01	244	246	243	245	53,260	245
2010-11-30	249	251	244	244	90,130	244
2010-11-29	250	251	248	249	133,230	249
2010-11-26	247	249	246	248	30,290	248
2010-11-25	250	250	246	246	126,230	246
2010-11-24	251	254	249	249	89,730	249
2010-11-22	260	260	253	253	96,770	253
2010-11-19	263	264	256	258	131,880	258
2010-11-18	253	259	252	259	64,280	259
2010-11-17	247	252	247	252	30,590	252
2010-11-16	253	254	249	251	39,720	251
2010-11-15	251	254	249	251	48,910	251
2010-11-12	249	253	248	248	59,730	248
2010-11-11	252	253	250	251	84,650	251
2010-11-10	251	255	251	255	52,790	255
2010-11-09	250	251	245	251	77,930	251
2010-11-08	250	253	247	250	87,480	250
2010-11-05	251	252	249	249	105,310	249
2010-11-04	242	250	236	248	67,540	248
2010-11-02	241	249	238	242	76,480	242
2010-11-01	238	245	235	243	62,870	243
2010-10-29	248	250	242	246	39,390	246
2010-10-28	246	251	246	251	112,780	251
2010-10-27	247	250	246	248	46,340	248
2010-10-26	249	251	246	250	67,910	250
2010-10-25	249	251	245	249	71,820	249
2010-10-22	244	248	242	248	126,230	248
2010-10-21	255	265	243	243	354,700	243
2010-10-20	256	257	245	249	144,870	249
2010-10-19	253	255	252	253	70,710	253
2010-10-18	245	253	243	252	43,930	252
2010-10-15	251	251	243	249	47,130	249
2010-10-14	248	251	246	250	62,350	250
2010-10-13	243	248	240	241	40,090	241
2010-10-12	249	249	241	241	47,340	241
2010-10-08	244	250	240	244	95,220	244
2010-10-07	236	244	236	243	52,630	243
2010-10-06	245	245	235	239	86,460	239
2010-10-05	229	244	226	241	62,650	241
2010-10-04	237	237	231	231	49,620	231
2010-10-01	241	241	229	237	58,520	237
2010-09-30	247	248	241	242	45,100	242
2010-09-29	243	247	243	247	54,460	247
2010-09-28	240	243	240	243	35,330	243
2010-09-27	241	242	238	242	45,010	242
2010-09-24	243	244	240	241	63,820	241
2010-09-22	242	243	241	242	37,620	242
2010-09-21	240	241	239	240	28,080	240
2010-09-17	239	240	238	239	42,550	239
2010-09-16	237	240	237	238	24,270	238
2010-09-15	233	240	232	236	79,120	236
2010-09-14	234	236	232	235	26,050	235
2010-09-13	239	240	236	237	29,470	237
2010-09-10	237	238	229	236	142,650	236
2010-09-09	233	233	228	230	25,480	230
2010-09-08	229	234	228	230	25,780	230
2010-09-07	233	237	231	233	36,340	233
2010-09-06	234	237	231	237	52,970	237
2010-09-03	234	235	231	234	54,640	234
2010-09-02	224	234	223	234	103,130	234
2010-09-01	221	224	218	222	51,630	222
2010-08-31	225	227	222	222	25,840	222
2010-08-30	229	230	227	229	28,810	229
2010-08-27	220	226	220	226	34,320	226
2010-08-26	223	224	219	223	33,990	223
2010-08-25	226	226	221	224	53,300	224
2010-08-24	223	225	221	225	39,310	225
2010-08-23	220	222	219	222	31,270	222
2010-08-20	223	227	221	221	24,900	221
2010-08-19	224	226	223	226	21,500	226
2010-08-18	226	226	220	225	44,020	225
2010-08-17	215	225	213	221	62,730	221
2010-08-16	222	223	212	215	104,700	215
2010-08-13	224	225	223	223	22,190	223
2010-08-12	220	225	220	224	43,220	224
2010-08-11	226	227	222	224	81,050	224
2010-08-10	231	233	227	229	63,910	229
2010-08-09	223	227	223	227	36,520	227
2010-08-06	223	227	223	226	23,670	226
2010-08-05	224	227	223	224	46,520	224
2010-08-04	228	228	224	224	40,910	224
2010-08-03	228	228	225	228	29,060	228
2010-08-02	225	227	223	224	15,010	224
2010-07-30	227	228	224	224	53,880	224
2010-07-29	229	232	228	228	36,380	228
2010-07-28	230	232	226	231	35,310	231
2010-07-27	225	229	225	228	25,840	228
2010-07-26	225	228	225	225	22,900	225
2010-07-23	235	235	220	225	102,230	225
2010-07-22	222	227	221	224	46,180	224
2010-07-21	224	226	221	222	46,110	222
2010-07-20	221	225	220	224	20,560	224
2010-07-16	226	229	220	222	93,820	222
2010-07-15	230	230	226	226	37,230	226
2010-07-14	230	232	228	232	36,710	232
2010-07-13	228	230	226	227	37,250	227
2010-07-12	229	231	227	228	40,140	228
2010-07-09	230	232	228	231	23,500	231
2010-07-08	228	231	227	228	50,450	228
2010-07-07	235	235	225	225	52,920	225
2010-07-06	230	234	230	234	20,620	234
2010-07-05	228	235	228	232	27,460	232
2010-07-02	232	232	227	228	40,650	228
2010-07-01	230	233	223	225	50,870	225
2010-06-30	232	235	224	233	129,200	233
2010-06-29	240	243	238	239	30,060	239
2010-06-28	236	240	236	239	29,170	239
2010-06-25	236	242	236	238	68,120	238
2010-06-24	243	244	238	240	41,300	240
2010-06-23	241	242	237	237	21,620	237
2010-06-22	241	245	241	245	38,010	245
2010-06-21	236	245	235	244	36,290	244
2010-06-18	240	245	235	236	75,070	236
2010-06-17	240	240	237	238	31,460	238
2010-06-16	236	238	231	238	35,490	238
2010-06-15	231	236	231	233	37,170	233
2010-06-14	234	238	233	235	15,840	235
2010-06-11	237	238	232	233	125,850	233
2010-06-10	227	230	226	229	60,900	229
2010-06-09	232	232	221	224	102,830	224
2010-06-08	226	231	225	230	55,790	230
2010-06-07	232	233	226	226	73,320	226
2010-06-04	236	240	234	236	68,440	236
2010-06-03	234	237	233	235	37,170	235
2010-06-02	235	235	230	230	41,760	230
2010-06-01	234	236	232	233	34,370	233
2010-05-31	230	234	230	233	41,370	233
2010-05-28	231	237	229	229	65,280	229
2010-05-27	229	234	228	229	84,860	229
2010-05-26	226	234	226	230	93,830	230
2010-05-25	235	235	227	228	86,690	228
2010-05-24	237	237	231	234	57,680	234
2010-05-21	235	238	228	229	158,200	229
2010-05-20	242	247	239	240	70,210	240
2010-05-19	241	245	240	242	56,030	242
2010-05-18	243	250	243	244	66,040	244
2010-05-17	245	248	243	243	63,280	243
2010-05-14	257	260	246	249	162,110	249
2010-05-13	267	267	257	257	200,540	257
2010-05-12	264	270	257	266	70,750	266
2010-05-11	262	266	256	256	53,630	256
2010-05-10	252	263	251	259	78,530	259
2010-05-07	255	259	250	254	70,850	254
2010-05-06	273	273	263	263	144,180	263
2010-04-30	274	275	267	268	151,080	268
2010-04-28	277	278	268	269	110,930	269
2010-04-27	283	286	277	280	119,600	280
2010-04-26	278	285	278	282	57,760	282
2010-04-23	276	281	275	280	88,410	280
2010-04-22	286	286	278	279	90,230	279
2010-04-21	280	288	279	285	117,510	285
2010-04-20	281	281	275	277	90,740	277
2010-04-19	280	283	276	281	52,470	281
2010-04-16	292	292	275	280	66,180	280
2010-04-15	291	295	288	290	73,400	290
2010-04-14	292	292	287	287	100,150	287
2010-04-13	296	298	292	292	65,940	292
2010-04-12	293	297	290	295	76,480	295
2010-04-09	282	293	281	292	111,230	292
2010-04-08	284	287	279	285	65,670	285
2010-04-07	282	285	280	284	66,200	284
2010-04-06	279	282	278	279	45,920	279
2010-04-05	283	283	278	282	48,920	282
2010-04-02	280	280	275	280	47,800	280
2010-04-01	278	281	274	275	73,330	275
2010-03-31	280	285	280	281	76,320	281
2010-03-30	268	280	268	280	96,240	280
2010-03-29	270	270	263	265	38,370	265
2010-03-26	263	273	263	273	105,820	273
2010-03-25	259	264	258	260	146,490	260
2010-03-24	250	257	250	257	80,890	257
2010-03-23	249	256	249	253	31,250	253
2010-03-19	253	255	250	251	51,920	251
2010-03-18	249	252	249	251	39,470	251
2010-03-17	251	253	246	252	49,290	252
2010-03-16	246	251	245	249	48,120	249
2010-03-15	249	249	246	248	25,230	248
2010-03-12	248	250	247	248	97,750	248
2010-03-11	246	250	243	248	41,740	248
2010-03-10	243	248	240	243	63,790	243
2010-03-09	242	250	241	245	108,860	245
2010-03-08	246	247	243	246	113,150	246
2010-03-05	246	250	246	247	72,230	247
2010-03-04	248	250	247	247	44,040	247
2010-03-03	248	251	247	251	49,780	251
2010-03-02	244	249	243	249	82,100	249
2010-03-01	240	249	240	247	78,210	247
2010-02-26	249	250	246	248	63,020	248
2010-02-25	249	252	245	248	147,080	248
2010-02-24	246	248	243	246	90,460	246
2010-02-23	242	246	238	244	69,830	244
2010-02-22	230	243	230	242	121,830	242
2010-02-19	237	238	231	231	57,890	231
2010-02-18	235	236	231	235	43,000	235
2010-02-17	231	236	230	233	82,860	233
2010-02-16	227	230	227	228	23,510	228
2010-02-15	231	231	227	227	27,610	227
2010-02-12	230	230	226	229	70,070	229
2010-02-10	225	232	225	228	67,210	228
2010-02-09	226	229	224	228	53,070	228
2010-02-08	226	229	225	227	27,700	227
2010-02-05	227	233	226	228	74,510	228
2010-02-04	239	240	234	236	30,350	236
2010-02-03	234	238	234	235	43,840	235
2010-02-02	227	234	226	233	42,770	233
2010-02-01	227	231	224	228	60,320	228
2010-01-29	231	233	228	229	51,930	229
2010-01-28	235	239	231	233	29,670	233
2010-01-27	236	239	235	235	28,250	235
2010-01-26	243	243	237	237	36,100	237
2010-01-25	245	245	239	241	56,190	241
2010-01-22	241	247	238	241	71,830	241
2010-01-21	242	248	242	248	55,870	248
2010-01-20	249	249	245	248	47,350	248
2010-01-19	246	248	243	247	54,130	247
2010-01-18	244	245	240	242	43,120	242
2010-01-15	243	246	241	246	82,980	246
2010-01-14	242	243	237	241	47,340	241
2010-01-13	237	243	236	239	49,700	239
2010-01-12	235	240	233	240	63,430	240
2010-01-08	232	237	232	235	40,930	235
2010-01-07	231	233	227	231	70,060	231
2010-01-06	230	231	227	229	51,420	229
2010-01-05	230	230	223	226	34,640	226
2010-01-04	223	229	217	224	39,370	224

分割・併合履歴： [2006-08-04]1株→0.1株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30