1720 東急建設(株) の時系列データ [2014年度]

日付始値高値安値終値出来高調整後終値
2014-12-30570572558569630,300569
2014-12-295505795505721,487,700572
2014-12-265305545295501,101,800550
2014-12-25525530525525423,800525
2014-12-24532535529531243,400531
2014-12-22540541526533377,800533
2014-12-19540545533537506,600537
2014-12-18529536525532547,700532
2014-12-17520528517521257,000521
2014-12-16530530520522419,100522
2014-12-15537543533535296,100535
2014-12-12528545528537585,100537
2014-12-11523536520535570,400535
2014-12-10530537522532717,100532
2014-12-09532537531532501,000532
2014-12-08537538531537500,600537
2014-12-05535537531535567,300535
2014-12-04540540529536509,100536
2014-12-03540542533536434,300536
2014-12-02537543535538419,900538
2014-12-01541545536541677,800541
2014-11-285295475275411,060,700541
2014-11-27527532521524651,800524
2014-11-26532533527529438,500529
2014-11-255275385205321,091,400532
2014-11-21522523513518539,500518
2014-11-20535535512519578,300519
2014-11-19513536512528943,400528
2014-11-18506517500511882,900511
2014-11-17521522501504739,600504
2014-11-14526528515521525,200521
2014-11-13510522506520704,400520
2014-11-12521526510512792,300512
2014-11-11513523508520790,100520
2014-11-10525527514515534,000515
2014-11-07537537526528404,400528
2014-11-06540545528531666,600531
2014-11-05530540529535626,600535
2014-11-045435475285291,141,700529
2014-10-31529542523537952,600537
2014-10-30541543528530997,400530
2014-10-29557557542544871,000544
2014-10-285535655465481,386,200548
2014-10-275275635225544,166,900554
2014-10-24506508496499304,500499
2014-10-23502512498501556,500501
2014-10-22499505498504324,500504
2014-10-21493502482489469,600489
2014-10-20484495480495320,900495
2014-10-17482491470471458,500471
2014-10-16487490478480375,100480
2014-10-15491500489495390,800495
2014-10-14480490477483511,000483
2014-10-10494499491496617,000496
2014-10-09530533502504789,400504
2014-10-08524533523531396,000531
2014-10-07544545531533679,700533
2014-10-06545549533547419,700547
2014-10-03518544518542744,600542
2014-10-02525528515516578,100516
2014-10-01549549532533365,400533
2014-09-30553555536544482,000544
2014-09-29553563551556781,000556
2014-09-26546557545551778,100551
2014-09-255455555445501,518,600550
2014-09-24520535516534655,200534
2014-09-22518521511520375,200520
2014-09-19517519511515421,900515
2014-09-18521526515517639,500517
2014-09-17525529520521319,500521
2014-09-16528533521525409,600525
2014-09-12531533522527712,400527
2014-09-11543543529530519,500530
2014-09-10550550533539608,300539
2014-09-09552556545550685,200550
2014-09-08543552533551715,200551
2014-09-05543549529535714,500535
2014-09-04556562541544939,200544
2014-09-03555563542554952,200554
2014-09-025655655505531,034,100553
2014-09-015415645355631,812,200563
2014-08-29543550532535694,200535
2014-08-285455585405481,170,500548
2014-08-275455525395471,188,300547
2014-08-26535546526541770,600541
2014-08-25528536526531404,400531
2014-08-22537539524526496,000526
2014-08-21536545530540695,800540
2014-08-20547554535537984,300537
2014-08-195495555355431,329,900543
2014-08-185245475205441,519,700544
2014-08-15527528518524617,300524
2014-08-145075295065271,258,000527
2014-08-13495508491506399,800506
2014-08-12495508493495394,400495
2014-08-11497501487496387,900496
2014-08-08507517485494826,400494
2014-08-07499509494508479,700508
2014-08-06502508495498433,400498
2014-08-05510515501502460,700502
2014-08-04505516501509358,900509
2014-08-01507519503509638,000509
2014-07-31528528510513645,200513
2014-07-30528528518522376,300522
2014-07-29537538523528645,300528
2014-07-285325445285341,312,200534
2014-07-25526532521527926,100527
2014-07-245155305135211,224,200521
2014-07-235225285105151,251,400515
2014-07-225235345165202,079,700520
2014-07-185105224975143,806,900514
2014-07-1748155848152421,271,000524
2014-07-16480485477478227,900478
2014-07-15488488476478221,100478
2014-07-14473482473482216,600482
2014-07-11460477460476304,900476
2014-07-10478480467468280,900468
2014-07-09488489474478461,100478
2014-07-08483495478494660,800494
2014-07-07478481472479221,900479
2014-07-04486487477478289,500478
2014-07-03487488479487277,500487
2014-07-02487490483485264,900485
2014-07-01481487477483370,000483
2014-06-30475483473479256,100479
2014-06-27490490468478625,800478
2014-06-26491496487492499,000492
2014-06-25490496486492807,900492
2014-06-24485491479490931,600490
2014-06-234904904774871,126,400487
2014-06-204734904704881,445,400488
2014-06-194504754504721,322,400472
2014-06-18444448439447271,900447
2014-06-17441446439443234,900443
2014-06-16445447438442257,700442
2014-06-13445445438445316,000445
2014-06-12443447436446292,800446
2014-06-11437442434442231,900442
2014-06-10449449437438326,400438
2014-06-09452453448450220,200450
2014-06-06449454446449546,300449
2014-06-05453453445449354,900449
2014-06-04444453441452502,200452
2014-06-03450452443446520,600446
2014-06-02440449433447565,400447
2014-05-30439440430432415,400432
2014-05-29439442429437428,400437
2014-05-28433445429442804,000442
2014-05-27423433421430510,200430
2014-05-26413420413420266,700420
2014-05-23413419410413330,700413
2014-05-22404416404414439,900414
2014-05-21399404396401349,500401
2014-05-20407411402403300,700403
2014-05-19421421404406438,100406
2014-05-16425425415419512,400419
2014-05-15433436421428370,500428
2014-05-14438440430435323,300435
2014-05-13425438425430492,800430
2014-05-12431449424427689,700427
2014-05-09440457430433865,300433
2014-05-08450454440441387,300441
2014-05-07454459447448507,200448
2014-05-02467467458464477,300464
2014-05-01449468449468690,800468
2014-04-30453455443451575,700451
2014-04-28463467446452822,800452
2014-04-254724784624701,410,500470
2014-04-244384824364782,655,900478
2014-04-23420449420446715,800446
2014-04-22440446421426564,100426
2014-04-21450456440442353,000442
2014-04-18447452437452415,700452
2014-04-17449454440443562,500443
2014-04-16412446412446718,200446
2014-04-15420420410412248,800412
2014-04-14409419409410237,200410
2014-04-11402414402411295,300411
2014-04-10426430414418344,100418
2014-04-09426432419422374,200422
2014-04-08434441433433351,900433
2014-04-07450452440442475,200442
2014-04-04458466452458360,300458
2014-04-03455465451461630,300461
2014-04-02451461451457716,400457
2014-04-01440451432451710,300451
2014-03-31436438426437357,800437
2014-03-28425435420435415,200435
2014-03-27411427406426516,300426
2014-03-26426433414417368,000417
2014-03-25420435418426634,400426
2014-03-24396423395422795,600422
2014-03-20400405388389582,100389
2014-03-19413418401405378,900405
2014-03-18401420401417625,400417
2014-03-17403408393396514,400396
2014-03-14417421410410545,000410
2014-03-13420429416425299,200425
2014-03-12428432419420466,800420
2014-03-11437440429433462,600433
2014-03-10428442425436635,000436
2014-03-07425441422426688,500426
2014-03-06403428402422783,300422
2014-03-05401407401405409,300405
2014-03-04393402389401367,300401
2014-03-03391394381393467,600393
2014-02-28403404392397651,000397
2014-02-27415415402403564,000403
2014-02-26414421412415450,400415
2014-02-25410416410416358,100416
2014-02-24413416403409592,400409
2014-02-21406414406413390,900413
2014-02-20413414403405467,500405
2014-02-19426427410410390,400410
2014-02-18411427411425301,500425
2014-02-17410418401414628,100414
2014-02-14430435409415478,800415
2014-02-13437443428428494,900428
2014-02-12443445430437489,000437
2014-02-10450452425433817,100433
2014-02-07432449430445598,600445
2014-02-06413438412427539,700427
2014-02-05412422399419777,700419
2014-02-044004223924001,618,000400
2014-02-03445447430430645,000430
2014-01-31458461442448646,000448
2014-01-30456460450456551,200456
2014-01-29460465456465441,800465
2014-01-28469473453453644,800453
2014-01-27465468460460665,400460
2014-01-24476483472477560,000477
2014-01-23491496480481675,100481
2014-01-22490493486490400,800490
2014-01-21496498487488520,400488
2014-01-20501503495498380,900498
2014-01-17492502492501713,000501
2014-01-16497502489491535,100491
2014-01-15501504493495644,900495
2014-01-14498504492497543,700497
2014-01-10504509500507745,600507
2014-01-09510511501505749,300505
2014-01-08516520510515709,400515
2014-01-075205325125151,200,900515
2014-01-065305305165201,243,600520

分割・併合履歴 : [2006-08-04]1株→0.1株