1. HOME >
  2. 株価時系列 >
  3. 1720 >
  4. 2011年

1720 東急建設(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-3018018518018570,880185
2011-12-2918018117818097,290180
2011-12-28184185180180111,470180
2011-12-2718618718418472,460184
2011-12-26187190185186121,850186
2011-12-2219019018718786,640187
2011-12-2118919118819086,550190
2011-12-20188189187188106,300188
2011-12-1918919118818997,400189
2011-12-1619319419019085,850190
2011-12-15195196193194108,520194
2011-12-14198200196196120,250196
2011-12-13197199195198187,810198
2011-12-12195198194197117,080197
2011-12-09189195189193256,340193
2011-12-0819319519119297,490192
2011-12-07190192189192133,940192
2011-12-06193193190190136,540190
2011-12-0519119219019194,970191
2011-12-0218919118919063,300190
2011-12-0119219318818989,340189
2011-11-3019119118618873,480188
2011-11-29188191186190102,020190
2011-11-28187189184185101,090185
2011-11-25194194188188119,410188
2011-11-2419319419119289,800192
2011-11-22195196191194132,470194
2011-11-2119720019619648,820196
2011-11-1819719819619847,530198
2011-11-1719620019519991,100199
2011-11-1620120119719969,390199
2011-11-1520120220020069,820200
2011-11-1420320620120266,810202
2011-11-11206206200204109,220204
2011-11-10208209200204125,920204
2011-11-09214214209213106,320213
2011-11-0821221321021374,490213
2011-11-0721321521221582,450215
2011-11-0421021321021169,190211
2011-11-02211214209209111,440209
2011-11-0121721721421558,280215
2011-10-3121521721421485,910214
2011-10-28218219215215113,290215
2011-10-27212218212218129,180218
2011-10-2621221421121268,160212
2011-10-25226226212215184,710215
2011-10-2422022321822378,470223
2011-10-2121721921621626,430216
2011-10-2021621921621945,520219
2011-10-1922222321721956,310219
2011-10-18219224218222108,870222
2011-10-1721922021622047,300220
2011-10-1421722021521549,130215
2011-10-1322622621922050,190220
2011-10-1222222622022648,820226
2011-10-1122022321822261,190222
2011-10-0721822121621646,340216
2011-10-0621522221421663,040216
2011-10-05227227216216103,980216
2011-10-0422922921622366,620223
2011-10-0323123522722976,250229
2011-09-30232236227236186,930236
2011-09-29226232224232105,620232
2011-09-28220226217226107,080226
2011-09-27214220212220125,010220
2011-09-2621421420720760,530207
2011-09-22217218208214104,080214
2011-09-2121721721321594,870215
2011-09-2021521821421444,220214
2011-09-16212225210225107,410225
2011-09-1520921220821061,820210
2011-09-1420620920520771,300207
2011-09-1320821020720854,090208
2011-09-1221121120520785,620207
2011-09-09210215210211170,170211
2011-09-08222222215215110,060215
2011-09-0722322422122223,340222
2011-09-0622322522122553,870225
2011-09-0522922922622722,200227
2011-09-0222623322522952,570229
2011-09-0123223322923032,400230
2011-08-31230233221233106,550233
2011-08-3022823022423046,700230
2011-08-2922322722222571,430225
2011-08-2622522621922479,460224
2011-08-25230230226227122,230227
2011-08-24224225220223104,780223
2011-08-23218220214220106,130220
2011-08-2221421821421580,360215
2011-08-1921021621021469,450214
2011-08-1821621721421777,940217
2011-08-1721021720921695,800216
2011-08-1621121220921036,250210
2011-08-1521221320921030,820210
2011-08-1221321420821149,570211
2011-08-1120921120321170,370211
2011-08-10207213204213103,510213
2011-08-09199203196203117,290203
2011-08-0821021020320498,990204
2011-08-0521121420821384,950213
2011-08-0421822221821860,100218
2011-08-0321721921721865,500218
2011-08-0222122221721959,170219
2011-08-0122022522022457,460224
2011-07-29226229220221100,380221
2011-07-28228230220225114,640225
2011-07-27232232210230165,410230
2011-07-2623323323123258,860232
2011-07-25230232228231165,120231
2011-07-2222923022722992,060229
2011-07-2122922922622885,650228
2011-07-20224229223228105,040228
2011-07-1922122322022386,000223
2011-07-1522222221822176,650221
2011-07-1422022221822284,010222
2011-07-13214221214218138,950218
2011-07-1221521621421683,160216
2011-07-1121521821521764,100217
2011-07-08214217212215102,200215
2011-07-0721121521121479,200214
2011-07-0621221321021391,000213
2011-07-0521021221021071,210210
2011-07-04209212209210114,600210
2011-07-01212214206208146,770208
2011-06-3020521020421096,630210
2011-06-2920420520220554,430205
2011-06-2820220320120348,810203
2011-06-2720320420120174,770201
2011-06-2420620620120396,040203
2011-06-2320720720420669,030206
2011-06-2220120520120580,220205
2011-06-2120220220020148,300201
2011-06-2020220420020173,960201
2011-06-1720620720120273,450202
2011-06-1620420520320340,520203
2011-06-1520520720420553,250205
2011-06-1420420720420645,420206
2011-06-1320620720520547,880205
2011-06-10206207206206112,160206
2011-06-0920520620420521,560205
2011-06-0820420820420638,790206
2011-06-0720420620420620,460206
2011-06-0620620720420529,830205
2011-06-0320921120620646,360206
2011-06-0221021120921048,790210
2011-06-0121321321021263,820212
2011-05-3121021321021059,270210
2011-05-3020921020820828,100208
2011-05-2721021220920948,780209
2011-05-2621221321021344,990213
2011-05-25215215209209125,100209
2011-05-2421821821521680,490216
2011-05-2322022121521853,210218
2011-05-2022422422122154,460221
2011-05-1922622722122275,450222
2011-05-1822122722022563,290225
2011-05-1722422622222256,720222
2011-05-16225228221226103,150226
2011-05-13235236225226143,310226
2011-05-12244246235235188,660235
2011-05-11244247241246249,490246
2011-05-10250273239240816,600240
2011-05-0922922922522847,400228
2011-05-0622422922022593,700225
2011-05-02220225218221157,250221
2011-04-2821922021721978,920219
2011-04-2722422421821996,070219
2011-04-2622422522122569,190225
2011-04-2522322522222485,010224
2011-04-2221922121822161,440221
2011-04-2122222521821970,430219
2011-04-2022822821922166,510221
2011-04-1922322321822169,830221
2011-04-1822923121322678,660226
2011-04-1523323322822966,220229
2011-04-1423223322923258,940232
2011-04-1322923222923043,420230
2011-04-1223023422923064,230230
2011-04-11234236219234130,300234
2011-04-08227234225233108,550233
2011-04-0723223422822971,920229
2011-04-06235239231232142,970232
2011-04-0524424623523679,820236
2011-04-0424624724424678,000246
2011-04-0124624924524565,730245
2011-03-3124524924524791,360247
2011-03-30249249240247203,690247
2011-03-29242244237244174,500244
2011-03-28245246240243193,700243
2011-03-25252254241243247,490243
2011-03-24248249246246265,480246
2011-03-23253254241245397,160245
2011-03-22240250240248219,850248
2011-03-18234238229232241,080232
2011-03-17223237210232274,680232
2011-03-16199220195220403,530220
2011-03-15260264179189792,280189
2011-03-142503102462591,324,890259
2011-03-11230235229230250,480230
2011-03-10242242232236129,410236
2011-03-0924424524224244,920242
2011-03-0824224524224227,810242
2011-03-0724724724224251,270242
2011-03-0424624724424539,430245
2011-03-0324324624224333,710243
2011-03-0224524524124146,660241
2011-03-0124924924624637,230246
2011-02-2824524624224563,010245
2011-02-2524224324024366,700243
2011-02-2424524524024173,890241
2011-02-2324824924524548,830245
2011-02-2224824924624635,740246
2011-02-2124925024824935,300249
2011-02-1825025024724838,190248
2011-02-1724625124525096,020250
2011-02-1624724924724729,330247
2011-02-1525025024824860,730248
2011-02-1425225224824960,550249
2011-02-10250251247248165,410248
2011-02-0924524724424627,320246
2011-02-0824824824524532,110245
2011-02-0724824924624741,870247
2011-02-0424624824524847,380248
2011-02-0324424524124433,410244
2011-02-0224224524124242,020242
2011-02-0124024223924032,340240
2011-01-3124224223923948,270239
2011-01-2824624724224250,780242
2011-01-2724624824624724,810247
2011-01-2624624824624629,460246
2011-01-2524824924624865,500248
2011-01-2424824824424872,290248
2011-01-2124724824124276,480242
2011-01-2024724824624726,090247
2011-01-1924824924624851,620248
2011-01-1824724924724932,380249
2011-01-1724925024724751,620247
2011-01-1424724824624770,340247
2011-01-1324724824724753,340247
2011-01-1224924924724777,520247
2011-01-1124924924724860,710248
2011-01-0725025024724878,210248
2011-01-0624825024824951,000249
2011-01-0525025024824960,310249
2011-01-0424725024724854,920248

分割・併合履歴 ： [2006-08-04]1株→0.1株