1720 東急建設(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 920 | 921 | 902 | 911 | 490,800 | 911 |
| 2015-12-29 | 901 | 920 | 890 | 917 | 510,000 | 917 |
| 2015-12-28 | 881 | 902 | 878 | 898 | 410,600 | 898 |
| 2015-12-25 | 881 | 896 | 864 | 886 | 737,200 | 886 |
| 2015-12-24 | 922 | 926 | 881 | 885 | 749,400 | 885 |
| 2015-12-22 | 918 | 922 | 911 | 917 | 426,400 | 917 |
| 2015-12-21 | 906 | 919 | 902 | 916 | 637,600 | 916 |
| 2015-12-18 | 933 | 942 | 916 | 916 | 1,072,500 | 916 |
| 2015-12-17 | 939 | 940 | 928 | 933 | 749,900 | 933 |
| 2015-12-16 | 912 | 925 | 910 | 925 | 615,900 | 925 |
| 2015-12-15 | 914 | 929 | 897 | 902 | 984,300 | 902 |
| 2015-12-14 | 881 | 909 | 881 | 906 | 630,800 | 906 |
| 2015-12-11 | 890 | 917 | 889 | 911 | 886,900 | 911 |
| 2015-12-10 | 900 | 913 | 884 | 891 | 650,700 | 891 |
| 2015-12-09 | 918 | 930 | 903 | 907 | 745,200 | 907 |
| 2015-12-08 | 929 | 942 | 921 | 924 | 987,100 | 924 |
| 2015-12-07 | 934 | 944 | 917 | 918 | 893,100 | 918 |
| 2015-12-04 | 925 | 933 | 912 | 917 | 1,445,700 | 917 |
| 2015-12-03 | 917 | 949 | 917 | 940 | 2,882,400 | 940 |
| 2015-12-02 | 862 | 917 | 861 | 914 | 3,317,500 | 914 |
| 2015-12-01 | 835 | 858 | 832 | 854 | 962,300 | 854 |
| 2015-11-30 | 837 | 841 | 828 | 831 | 577,900 | 831 |
| 2015-11-27 | 846 | 848 | 837 | 837 | 536,100 | 837 |
| 2015-11-26 | 841 | 853 | 840 | 848 | 575,200 | 848 |
| 2015-11-25 | 857 | 857 | 840 | 841 | 699,500 | 841 |
| 2015-11-24 | 857 | 862 | 850 | 857 | 949,900 | 857 |
| 2015-11-20 | 836 | 856 | 831 | 855 | 899,300 | 855 |
| 2015-11-19 | 839 | 843 | 828 | 838 | 829,000 | 838 |
| 2015-11-18 | 848 | 850 | 833 | 834 | 826,300 | 834 |
| 2015-11-17 | 849 | 866 | 843 | 844 | 960,400 | 844 |
| 2015-11-16 | 836 | 847 | 835 | 838 | 873,000 | 838 |
| 2015-11-13 | 845 | 862 | 841 | 853 | 1,004,200 | 853 |
| 2015-11-12 | 878 | 885 | 851 | 855 | 1,656,400 | 855 |
| 2015-11-11 | 859 | 886 | 854 | 879 | 2,274,600 | 879 |
| 2015-11-10 | 858 | 863 | 845 | 852 | 1,404,800 | 852 |
| 2015-11-09 | 841 | 861 | 832 | 856 | 1,355,900 | 856 |
| 2015-11-06 | 840 | 846 | 829 | 837 | 1,219,900 | 837 |
| 2015-11-05 | 835 | 853 | 821 | 836 | 1,780,700 | 836 |
| 2015-11-04 | 905 | 905 | 828 | 833 | 2,835,900 | 833 |
| 2015-11-02 | 922 | 922 | 910 | 911 | 978,000 | 911 |
| 2015-10-30 | 919 | 936 | 918 | 928 | 928,700 | 928 |
| 2015-10-29 | 942 | 943 | 921 | 927 | 1,252,500 | 927 |
| 2015-10-28 | 931 | 949 | 914 | 938 | 1,554,900 | 938 |
| 2015-10-27 | 947 | 953 | 932 | 934 | 1,564,100 | 934 |
| 2015-10-26 | 1,013 | 1,014 | 932 | 948 | 4,420,500 | 948 |
| 2015-10-23 | 1,000 | 1,006 | 982 | 985 | 729,800 | 985 |
| 2015-10-22 | 986 | 994 | 978 | 987 | 701,900 | 987 |
| 2015-10-21 | 966 | 988 | 961 | 985 | 713,600 | 985 |
| 2015-10-20 | 999 | 999 | 965 | 968 | 843,200 | 968 |
| 2015-10-19 | 972 | 1,001 | 966 | 993 | 928,500 | 993 |
| 2015-10-16 | 1,003 | 1,013 | 975 | 976 | 1,052,500 | 976 |
| 2015-10-15 | 972 | 1,007 | 962 | 1,002 | 884,600 | 1,002 |
| 2015-10-14 | 996 | 1,010 | 974 | 977 | 1,051,400 | 977 |
| 2015-10-13 | 989 | 1,018 | 986 | 1,004 | 1,266,300 | 1,004 |
| 2015-10-09 | 932 | 990 | 917 | 987 | 1,821,000 | 987 |
| 2015-10-08 | 967 | 967 | 934 | 938 | 1,317,000 | 938 |
| 2015-10-07 | 966 | 966 | 936 | 963 | 1,423,900 | 963 |
| 2015-10-06 | 998 | 1,003 | 967 | 970 | 909,100 | 970 |
| 2015-10-05 | 975 | 985 | 964 | 985 | 677,600 | 985 |
| 2015-10-02 | 966 | 985 | 962 | 968 | 631,200 | 968 |
| 2015-10-01 | 994 | 994 | 964 | 976 | 783,800 | 976 |
| 2015-09-30 | 970 | 998 | 960 | 986 | 945,500 | 986 |
| 2015-09-29 | 970 | 999 | 956 | 962 | 1,018,700 | 962 |
| 2015-09-28 | 990 | 1,014 | 977 | 993 | 894,100 | 993 |
| 2015-09-25 | 964 | 988 | 952 | 986 | 1,205,600 | 986 |
| 2015-09-24 | 985 | 999 | 952 | 952 | 1,237,800 | 952 |
| 2015-09-18 | 1,015 | 1,037 | 1,002 | 1,007 | 1,295,900 | 1,007 |
| 2015-09-17 | 992 | 1,021 | 967 | 1,020 | 1,228,900 | 1,020 |
| 2015-09-16 | 1,013 | 1,014 | 978 | 990 | 1,055,500 | 990 |
| 2015-09-15 | 1,042 | 1,047 | 998 | 998 | 1,329,300 | 998 |
| 2015-09-14 | 1,045 | 1,070 | 1,026 | 1,038 | 1,148,400 | 1,038 |
| 2015-09-11 | 1,004 | 1,053 | 1,004 | 1,040 | 1,605,800 | 1,040 |
| 2015-09-10 | 1,023 | 1,029 | 988 | 1,025 | 1,901,500 | 1,025 |
| 2015-09-09 | 1,051 | 1,054 | 1,006 | 1,038 | 1,984,600 | 1,038 |
| 2015-09-08 | 1,060 | 1,071 | 996 | 1,003 | 1,460,400 | 1,003 |
| 2015-09-07 | 1,085 | 1,092 | 1,052 | 1,060 | 1,417,000 | 1,060 |
| 2015-09-04 | 1,139 | 1,141 | 1,082 | 1,099 | 1,475,900 | 1,099 |
| 2015-09-03 | 1,165 | 1,172 | 1,127 | 1,131 | 1,853,700 | 1,131 |
| 2015-09-02 | 1,100 | 1,170 | 1,082 | 1,137 | 2,416,900 | 1,137 |
| 2015-09-01 | 1,137 | 1,175 | 1,116 | 1,141 | 3,198,100 | 1,141 |
| 2015-08-31 | 1,112 | 1,147 | 1,091 | 1,147 | 2,013,000 | 1,147 |
| 2015-08-28 | 1,109 | 1,114 | 1,084 | 1,110 | 1,571,700 | 1,110 |
| 2015-08-27 | 1,056 | 1,103 | 1,051 | 1,075 | 2,111,800 | 1,075 |
| 2015-08-26 | 1,003 | 1,029 | 973 | 1,024 | 1,947,300 | 1,024 |
| 2015-08-25 | 946 | 1,040 | 910 | 973 | 2,746,400 | 973 |
| 2015-08-24 | 1,044 | 1,071 | 981 | 987 | 2,213,400 | 987 |
| 2015-08-21 | 1,070 | 1,105 | 1,061 | 1,074 | 1,336,200 | 1,074 |
| 2015-08-20 | 1,103 | 1,139 | 1,089 | 1,110 | 1,017,100 | 1,110 |
| 2015-08-19 | 1,120 | 1,132 | 1,089 | 1,110 | 1,605,200 | 1,110 |
| 2015-08-18 | 1,170 | 1,170 | 1,138 | 1,145 | 1,511,300 | 1,145 |
| 2015-08-17 | 1,138 | 1,164 | 1,131 | 1,162 | 1,356,100 | 1,162 |
| 2015-08-14 | 1,123 | 1,146 | 1,111 | 1,132 | 1,540,100 | 1,132 |
| 2015-08-13 | 1,108 | 1,129 | 1,096 | 1,122 | 1,879,100 | 1,122 |
| 2015-08-12 | 1,082 | 1,108 | 1,076 | 1,101 | 1,624,500 | 1,101 |
| 2015-08-11 | 1,096 | 1,110 | 1,061 | 1,091 | 1,688,900 | 1,091 |
| 2015-08-10 | 1,049 | 1,092 | 1,048 | 1,087 | 1,704,000 | 1,087 |
| 2015-08-07 | 1,003 | 1,053 | 994 | 1,045 | 2,007,500 | 1,045 |
| 2015-08-06 | 1,090 | 1,102 | 1,001 | 1,001 | 3,973,200 | 1,001 |
| 2015-08-05 | 981 | 1,035 | 972 | 1,031 | 2,772,500 | 1,031 |
| 2015-08-04 | 975 | 980 | 962 | 978 | 579,100 | 978 |
| 2015-08-03 | 964 | 983 | 961 | 979 | 582,600 | 979 |
| 2015-07-31 | 978 | 978 | 953 | 959 | 1,038,400 | 959 |
| 2015-07-30 | 985 | 991 | 971 | 973 | 919,800 | 973 |
| 2015-07-29 | 995 | 1,000 | 974 | 980 | 1,004,700 | 980 |
| 2015-07-28 | 959 | 991 | 951 | 985 | 1,180,500 | 985 |
| 2015-07-27 | 1,000 | 1,001 | 971 | 974 | 1,020,700 | 974 |
| 2015-07-24 | 1,023 | 1,023 | 1,000 | 1,002 | 1,176,500 | 1,002 |
| 2015-07-23 | 1,005 | 1,034 | 998 | 1,017 | 1,560,300 | 1,017 |
| 2015-07-22 | 974 | 1,006 | 965 | 995 | 1,646,100 | 995 |
| 2015-07-21 | 980 | 981 | 963 | 974 | 628,200 | 974 |
| 2015-07-17 | 970 | 982 | 957 | 965 | 1,448,200 | 965 |
| 2015-07-16 | 944 | 973 | 935 | 968 | 1,570,000 | 968 |
| 2015-07-15 | 920 | 947 | 918 | 945 | 1,385,700 | 945 |
| 2015-07-14 | 920 | 923 | 913 | 916 | 915,600 | 916 |
| 2015-07-13 | 894 | 918 | 890 | 908 | 864,500 | 908 |
| 2015-07-10 | 896 | 900 | 877 | 883 | 1,144,800 | 883 |
| 2015-07-09 | 860 | 900 | 818 | 898 | 1,936,200 | 898 |
| 2015-07-08 | 921 | 922 | 888 | 893 | 1,080,700 | 893 |
| 2015-07-07 | 945 | 948 | 921 | 927 | 755,800 | 927 |
| 2015-07-06 | 920 | 938 | 912 | 925 | 1,063,600 | 925 |
| 2015-07-03 | 914 | 943 | 909 | 934 | 1,925,200 | 934 |
| 2015-07-02 | 889 | 921 | 889 | 915 | 1,835,400 | 915 |
| 2015-07-01 | 860 | 884 | 856 | 874 | 595,200 | 874 |
| 2015-06-30 | 831 | 884 | 831 | 873 | 1,575,100 | 873 |
| 2015-06-29 | 827 | 850 | 825 | 834 | 834,900 | 834 |
| 2015-06-26 | 855 | 865 | 850 | 861 | 356,100 | 861 |
| 2015-06-25 | 858 | 861 | 850 | 856 | 341,000 | 856 |
| 2015-06-24 | 869 | 869 | 854 | 863 | 481,500 | 863 |
| 2015-06-23 | 857 | 875 | 850 | 862 | 824,400 | 862 |
| 2015-06-22 | 851 | 856 | 840 | 851 | 725,700 | 851 |
| 2015-06-19 | 867 | 867 | 847 | 858 | 721,800 | 858 |
| 2015-06-18 | 875 | 876 | 860 | 860 | 641,400 | 860 |
| 2015-06-17 | 859 | 880 | 856 | 879 | 973,300 | 879 |
| 2015-06-16 | 865 | 870 | 846 | 854 | 805,200 | 854 |
| 2015-06-15 | 880 | 885 | 862 | 868 | 684,000 | 868 |
| 2015-06-12 | 888 | 890 | 862 | 873 | 1,140,700 | 873 |
| 2015-06-11 | 844 | 888 | 844 | 880 | 2,032,500 | 880 |
| 2015-06-10 | 817 | 842 | 817 | 836 | 1,072,700 | 836 |
| 2015-06-09 | 821 | 832 | 818 | 820 | 690,500 | 820 |
| 2015-06-08 | 830 | 833 | 819 | 831 | 394,900 | 831 |
| 2015-06-05 | 827 | 831 | 813 | 826 | 662,000 | 826 |
| 2015-06-04 | 830 | 852 | 830 | 832 | 1,865,300 | 832 |
| 2015-06-03 | 812 | 827 | 812 | 822 | 674,000 | 822 |
| 2015-06-02 | 818 | 834 | 810 | 816 | 1,171,100 | 816 |
| 2015-06-01 | 780 | 813 | 772 | 810 | 1,293,700 | 810 |
| 2015-05-29 | 789 | 789 | 778 | 783 | 1,190,000 | 783 |
| 2015-05-28 | 805 | 805 | 790 | 797 | 591,700 | 797 |
| 2015-05-27 | 803 | 818 | 796 | 799 | 848,100 | 799 |
| 2015-05-26 | 824 | 825 | 804 | 810 | 820,600 | 810 |
| 2015-05-25 | 826 | 832 | 806 | 824 | 1,324,800 | 824 |
| 2015-05-22 | 779 | 820 | 779 | 816 | 3,208,500 | 816 |
| 2015-05-21 | 762 | 786 | 761 | 768 | 2,014,700 | 768 |
| 2015-05-20 | 745 | 773 | 745 | 752 | 1,204,900 | 752 |
| 2015-05-19 | 749 | 761 | 742 | 743 | 734,300 | 743 |
| 2015-05-18 | 748 | 750 | 735 | 742 | 475,900 | 742 |
| 2015-05-15 | 754 | 758 | 736 | 748 | 750,100 | 748 |
| 2015-05-14 | 756 | 756 | 731 | 742 | 1,341,300 | 742 |
| 2015-05-13 | 763 | 785 | 756 | 762 | 1,336,200 | 762 |
| 2015-05-12 | 740 | 767 | 733 | 766 | 3,363,500 | 766 |
| 2015-05-11 | 706 | 722 | 704 | 715 | 840,500 | 715 |
| 2015-05-08 | 690 | 704 | 686 | 701 | 359,300 | 701 |
| 2015-05-07 | 693 | 697 | 686 | 688 | 448,900 | 688 |
| 2015-05-01 | 702 | 705 | 692 | 699 | 631,100 | 699 |
| 2015-04-30 | 705 | 711 | 702 | 705 | 416,800 | 705 |
| 2015-04-28 | 715 | 719 | 711 | 713 | 304,400 | 713 |
| 2015-04-27 | 727 | 728 | 711 | 716 | 471,700 | 716 |
| 2015-04-24 | 715 | 730 | 709 | 727 | 738,000 | 727 |
| 2015-04-23 | 719 | 723 | 712 | 714 | 338,300 | 714 |
| 2015-04-22 | 707 | 715 | 704 | 713 | 306,500 | 713 |
| 2015-04-21 | 708 | 713 | 700 | 705 | 560,200 | 705 |
| 2015-04-20 | 711 | 719 | 705 | 705 | 570,500 | 705 |
| 2015-04-17 | 720 | 738 | 717 | 717 | 1,084,400 | 717 |
| 2015-04-16 | 719 | 725 | 711 | 718 | 487,500 | 718 |
| 2015-04-15 | 719 | 720 | 712 | 717 | 409,000 | 717 |
| 2015-04-14 | 705 | 724 | 705 | 718 | 897,300 | 718 |
| 2015-04-13 | 714 | 715 | 700 | 705 | 458,600 | 705 |
| 2015-04-10 | 691 | 717 | 690 | 709 | 1,215,000 | 709 |
| 2015-04-09 | 695 | 697 | 690 | 695 | 319,800 | 695 |
| 2015-04-08 | 699 | 699 | 689 | 695 | 441,200 | 695 |
| 2015-04-07 | 693 | 701 | 690 | 695 | 329,100 | 695 |
| 2015-04-06 | 700 | 700 | 690 | 692 | 288,700 | 692 |
| 2015-04-03 | 702 | 706 | 694 | 699 | 468,800 | 699 |
| 2015-04-02 | 710 | 714 | 693 | 701 | 1,066,400 | 701 |
| 2015-04-01 | 687 | 714 | 681 | 709 | 1,681,300 | 709 |
| 2015-03-31 | 681 | 698 | 678 | 680 | 626,000 | 680 |
| 2015-03-30 | 680 | 681 | 663 | 673 | 436,200 | 673 |
| 2015-03-27 | 688 | 694 | 674 | 678 | 566,400 | 678 |
| 2015-03-26 | 699 | 702 | 687 | 697 | 665,800 | 697 |
| 2015-03-25 | 701 | 710 | 697 | 703 | 899,900 | 703 |
| 2015-03-24 | 691 | 698 | 681 | 693 | 730,100 | 693 |
| 2015-03-23 | 680 | 688 | 678 | 686 | 389,800 | 686 |
| 2015-03-20 | 678 | 678 | 667 | 671 | 610,800 | 671 |
| 2015-03-19 | 686 | 686 | 671 | 678 | 670,400 | 678 |
| 2015-03-18 | 689 | 691 | 682 | 686 | 927,600 | 686 |
| 2015-03-17 | 702 | 703 | 688 | 693 | 824,400 | 693 |
| 2015-03-16 | 710 | 712 | 693 | 697 | 471,400 | 697 |
| 2015-03-13 | 715 | 715 | 702 | 705 | 742,900 | 705 |
| 2015-03-12 | 714 | 724 | 701 | 705 | 844,200 | 705 |
| 2015-03-11 | 678 | 714 | 678 | 711 | 1,065,300 | 711 |
| 2015-03-10 | 701 | 706 | 680 | 687 | 1,235,900 | 687 |
| 2015-03-09 | 701 | 713 | 692 | 701 | 551,800 | 701 |
| 2015-03-06 | 710 | 715 | 702 | 705 | 475,800 | 705 |
| 2015-03-05 | 702 | 719 | 696 | 711 | 636,500 | 711 |
| 2015-03-04 | 708 | 713 | 696 | 708 | 1,125,000 | 708 |
| 2015-03-03 | 724 | 731 | 709 | 716 | 879,400 | 716 |
| 2015-03-02 | 740 | 740 | 724 | 727 | 845,000 | 727 |
| 2015-02-27 | 749 | 752 | 733 | 741 | 991,700 | 741 |
| 2015-02-26 | 756 | 757 | 747 | 752 | 468,400 | 752 |
| 2015-02-25 | 746 | 763 | 743 | 756 | 779,600 | 756 |
| 2015-02-24 | 751 | 759 | 744 | 750 | 872,700 | 750 |
| 2015-02-23 | 762 | 765 | 741 | 749 | 1,132,600 | 749 |
| 2015-02-20 | 715 | 760 | 708 | 757 | 2,176,900 | 757 |
| 2015-02-19 | 708 | 725 | 698 | 716 | 1,012,200 | 716 |
| 2015-02-18 | 722 | 737 | 698 | 715 | 2,213,200 | 715 |
| 2015-02-17 | 687 | 726 | 685 | 723 | 2,731,700 | 723 |
| 2015-02-16 | 678 | 692 | 677 | 687 | 1,308,800 | 687 |
| 2015-02-13 | 663 | 677 | 656 | 672 | 1,942,500 | 672 |
| 2015-02-12 | 644 | 664 | 640 | 657 | 2,483,900 | 657 |
| 2015-02-10 | 622 | 646 | 618 | 636 | 5,268,800 | 636 |
| 2015-02-09 | 595 | 600 | 590 | 594 | 389,300 | 594 |
| 2015-02-06 | 598 | 598 | 589 | 593 | 286,400 | 593 |
| 2015-02-05 | 598 | 604 | 587 | 594 | 619,400 | 594 |
| 2015-02-04 | 604 | 604 | 592 | 598 | 405,700 | 598 |
| 2015-02-03 | 600 | 610 | 588 | 593 | 822,600 | 593 |
| 2015-02-02 | 595 | 599 | 584 | 597 | 413,000 | 597 |
| 2015-01-30 | 596 | 603 | 595 | 599 | 864,700 | 599 |
| 2015-01-29 | 588 | 596 | 584 | 589 | 528,500 | 589 |
| 2015-01-28 | 582 | 595 | 580 | 592 | 435,000 | 592 |
| 2015-01-27 | 577 | 586 | 574 | 582 | 331,500 | 582 |
| 2015-01-26 | 578 | 581 | 570 | 578 | 293,300 | 578 |
| 2015-01-23 | 592 | 593 | 578 | 580 | 620,800 | 580 |
| 2015-01-22 | 605 | 614 | 583 | 590 | 1,097,700 | 590 |
| 2015-01-21 | 583 | 602 | 581 | 599 | 2,014,200 | 599 |
| 2015-01-20 | 583 | 587 | 575 | 577 | 579,300 | 577 |
| 2015-01-19 | 595 | 598 | 578 | 583 | 651,200 | 583 |
| 2015-01-16 | 583 | 595 | 572 | 587 | 1,615,300 | 587 |
| 2015-01-15 | 565 | 593 | 564 | 590 | 2,566,500 | 590 |
| 2015-01-14 | 550 | 570 | 549 | 557 | 1,157,800 | 557 |
| 2015-01-13 | 535 | 550 | 535 | 547 | 632,100 | 547 |
| 2015-01-09 | 549 | 549 | 534 | 539 | 525,100 | 539 |
| 2015-01-08 | 540 | 548 | 537 | 543 | 378,900 | 543 |
| 2015-01-07 | 540 | 551 | 534 | 535 | 473,200 | 535 |
| 2015-01-06 | 551 | 559 | 540 | 544 | 649,200 | 544 |
| 2015-01-05 | 567 | 571 | 560 | 564 | 532,500 | 564 |
分割・併合履歴 ： [2006-08-04]1株→0.1株
