1720 東急建設(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	928	944	921	942	633,600	942
2016-12-29	929	937	921	928	570,000	928
2016-12-28	928	943	925	938	387,100	938
2016-12-27	932	934	925	928	485,700	928
2016-12-26	943	944	938	938	317,800	938
2016-12-22	938	943	933	940	477,300	940
2016-12-21	949	949	936	938	593,800	938
2016-12-20	928	948	927	946	1,140,900	946
2016-12-19	928	928	921	928	486,700	928
2016-12-16	926	929	920	926	415,000	926
2016-12-15	931	936	917	920	586,300	920
2016-12-14	938	945	932	933	492,200	933
2016-12-13	923	938	923	938	904,700	938
2016-12-12	922	930	917	922	648,300	922
2016-12-09	919	924	916	920	662,800	920
2016-12-08	924	929	921	927	567,000	927
2016-12-07	910	919	905	918	600,300	918
2016-12-06	905	914	903	913	739,800	913
2016-12-05	913	913	898	903	879,900	903
2016-12-02	930	930	918	921	786,900	921
2016-12-01	944	946	927	932	1,189,500	932
2016-11-30	915	938	914	938	1,160,700	938
2016-11-29	915	920	913	915	586,000	915
2016-11-28	909	922	908	921	677,300	921
2016-11-25	915	918	905	909	779,800	909
2016-11-24	929	929	912	915	978,700	915
2016-11-22	901	922	900	920	1,053,500	920
2016-11-21	907	909	897	897	784,000	897
2016-11-18	901	905	895	901	979,800	901
2016-11-17	880	899	878	891	1,262,200	891
2016-11-16	902	908	890	892	1,431,100	892
2016-11-15	920	921	900	900	1,240,000	900
2016-11-14	931	931	909	911	1,343,200	911
2016-11-11	944	947	920	921	1,176,200	921
2016-11-10	960	962	926	933	2,096,000	933
2016-11-09	952	966	895	914	4,369,900	914
2016-11-08	1,050	1,061	1,042	1,057	494,000	1,057
2016-11-07	1,044	1,051	1,032	1,048	387,000	1,048
2016-11-04	1,035	1,044	1,023	1,041	377,900	1,041
2016-11-02	1,052	1,055	1,037	1,038	360,800	1,038
2016-11-01	1,047	1,060	1,041	1,059	515,400	1,059
2016-10-31	1,059	1,067	1,053	1,063	366,300	1,063
2016-10-28	1,060	1,063	1,049	1,059	1,060,000	1,059
2016-10-27	1,062	1,063	1,047	1,052	651,000	1,052
2016-10-26	1,060	1,070	1,057	1,069	639,700	1,069
2016-10-25	1,059	1,069	1,057	1,067	463,700	1,067
2016-10-24	1,054	1,062	1,043	1,055	469,300	1,055
2016-10-21	1,059	1,064	1,051	1,055	468,500	1,055
2016-10-20	1,059	1,065	1,049	1,062	342,800	1,062
2016-10-19	1,048	1,066	1,045	1,061	599,700	1,061
2016-10-17	1,023	1,033	1,018	1,028	487,600	1,028
2016-10-13	1,004	1,016	1,001	1,015	358,400	1,015
2016-10-12	992	1,010	992	999	618,400	999
2016-10-11	1,010	1,037	1,005	1,022	686,500	1,022
2016-10-07	998	998	986	989	315,300	989
2016-10-06	1,008	1,008	989	1,000	331,000	1,000
2016-10-05	1,016	1,016	1,001	1,004	299,700	1,004
2016-10-04	1,020	1,020	1,002	1,016	398,500	1,016
2016-10-03	1,017	1,032	1,009	1,020	327,800	1,020
2016-09-30	1,010	1,018	1,001	1,006	337,200	1,006
2016-09-29	1,031	1,041	1,021	1,022	304,500	1,022
2016-09-28	1,010	1,028	1,008	1,026	344,200	1,026
2016-09-27	1,010	1,025	1,002	1,025	262,400	1,025
2016-09-26	1,022	1,028	1,012	1,012	293,300	1,012
2016-09-23	1,022	1,028	1,009	1,021	279,300	1,021
2016-09-21	985	1,019	985	1,018	550,600	1,018
2016-09-20	977	995	970	979	474,300	979
2016-09-16	985	995	980	985	235,400	985
2016-09-15	990	996	983	985	207,300	985
2016-09-14	991	994	986	990	284,100	990
2016-09-13	1,026	1,026	997	998	321,900	998
2016-09-12	996	1,021	992	1,008	354,000	1,008
2016-09-09	1,006	1,014	1,003	1,008	284,900	1,008
2016-09-08	1,021	1,023	1,002	1,005	336,500	1,005
2016-09-07	1,002	1,031	996	1,021	570,300	1,021
2016-09-06	980	1,006	980	1,002	400,400	1,002
2016-09-05	983	991	981	983	311,100	983
2016-09-02	986	989	976	979	541,800	979
2016-09-01	1,013	1,013	992	994	508,200	994
2016-08-31	1,002	1,017	996	1,013	594,400	1,013
2016-08-30	1,017	1,026	996	996	977,900	996
2016-08-29	1,050	1,053	1,014	1,017	468,900	1,017
2016-08-26	1,023	1,051	1,020	1,039	507,600	1,039
2016-08-25	1,026	1,035	1,018	1,023	259,600	1,023
2016-08-24	1,044	1,058	1,030	1,037	389,000	1,037
2016-08-23	1,017	1,048	1,017	1,034	477,500	1,034
2016-08-22	991	1,016	991	1,016	304,000	1,016
2016-08-19	1,009	1,015	991	996	334,700	996
2016-08-18	1,006	1,019	1,003	1,008	246,400	1,008
2016-08-17	1,029	1,036	1,007	1,016	444,400	1,016
2016-08-16	1,054	1,063	1,030	1,031	382,000	1,031
2016-08-15	1,075	1,077	1,053	1,054	541,600	1,054
2016-08-12	1,071	1,085	1,061	1,078	495,100	1,078
2016-08-10	1,055	1,078	1,055	1,071	597,400	1,071
2016-08-09	1,088	1,090	1,050	1,079	1,230,000	1,079
2016-08-08	1,089	1,112	1,055	1,106	2,175,600	1,106
2016-08-05	1,020	1,036	988	991	654,100	991
2016-08-04	1,059	1,060	1,014	1,018	475,000	1,018
2016-08-03	1,050	1,058	1,041	1,052	424,200	1,052
2016-08-02	1,067	1,067	1,053	1,055	371,600	1,055
2016-08-01	1,079	1,087	1,067	1,072	751,200	1,072
2016-07-29	1,053	1,080	1,042	1,079	921,500	1,079
2016-07-28	1,037	1,052	1,035	1,052	560,100	1,052
2016-07-27	1,038	1,040	1,027	1,038	389,300	1,038
2016-07-26	1,025	1,038	1,016	1,032	430,200	1,032
2016-07-25	1,031	1,038	1,020	1,032	458,600	1,032
2016-07-22	1,023	1,030	1,010	1,024	417,600	1,024
2016-07-21	1,015	1,033	1,010	1,023	601,700	1,023
2016-07-20	983	1,011	983	1,009	725,500	1,009
2016-07-19	966	986	961	985	535,600	985
2016-07-15	986	987	967	969	403,000	969
2016-07-14	975	985	972	979	318,900	979
2016-07-13	980	987	968	973	504,200	973
2016-07-12	970	984	966	968	624,200	968
2016-07-11	948	966	947	958	642,500	958
2016-07-08	930	949	925	929	599,600	929
2016-07-07	928	936	915	917	340,700	917
2016-07-06	912	931	912	931	326,600	931
2016-07-05	920	931	913	927	192,100	927
2016-07-04	922	936	920	922	320,500	922
2016-07-01	934	934	917	928	371,800	928
2016-06-30	938	940	929	929	398,900	929
2016-06-29	920	934	919	931	389,600	931
2016-06-28	895	920	887	907	478,000	907
2016-06-27	869	909	869	907	532,200	907
2016-06-24	926	926	845	866	959,000	866
2016-06-23	919	923	905	912	332,900	912
2016-06-22	926	926	910	918	303,200	918
2016-06-21	921	932	912	931	338,500	931
2016-06-20	920	930	916	926	290,300	926
2016-06-17	900	924	900	909	455,900	909
2016-06-16	915	923	888	891	460,500	891
2016-06-15	915	933	908	922	354,400	922
2016-06-14	930	938	906	919	411,600	919
2016-06-13	951	955	930	932	451,100	932
2016-06-10	965	967	959	961	400,800	961
2016-06-09	962	964	951	961	322,400	961
2016-06-08	970	976	963	967	366,000	967
2016-06-07	960	968	953	955	268,300	955
2016-06-06	946	963	941	960	510,700	960
2016-06-03	962	970	956	959	380,200	959
2016-06-02	963	970	953	962	624,700	962
2016-06-01	971	980	961	964	624,400	964
2016-05-31	976	978	967	976	934,800	976
2016-05-30	992	994	979	986	491,500	986
2016-05-27	968	981	966	978	768,500	978
2016-05-26	951	970	951	963	571,000	963
2016-05-25	970	976	949	951	916,400	951
2016-05-24	948	969	948	961	1,126,300	961
2016-05-23	945	951	933	948	714,800	948
2016-05-20	930	954	930	948	1,055,700	948
2016-05-19	914	938	914	936	1,522,500	936
2016-05-18	890	909	890	902	820,500	902
2016-05-17	879	890	869	889	761,800	889
2016-05-16	865	882	856	864	561,700	864
2016-05-13	853	871	846	866	1,429,100	866
2016-05-12	817	851	809	849	1,739,300	849
2016-05-11	847	855	816	821	2,598,200	821
2016-05-10	890	907	881	907	985,200	907
2016-05-09	890	890	876	887	742,400	887
2016-05-06	880	887	870	886	640,700	886
2016-05-02	884	884	865	872	767,900	872
2016-04-28	940	940	901	903	970,300	903
2016-04-27	929	938	919	934	733,100	934
2016-04-26	938	954	912	927	2,098,200	927
2016-04-25	923	923	909	910	499,900	910
2016-04-22	907	919	904	917	567,300	917
2016-04-21	923	925	913	914	498,600	914
2016-04-20	930	931	913	917	502,200	917
2016-04-19	930	934	918	924	677,600	924
2016-04-18	900	923	871	914	907,500	914
2016-04-15	907	924	904	910	774,600	910
2016-04-14	905	911	896	905	909,800	905
2016-04-13	879	897	879	895	833,000	895
2016-04-12	879	884	859	874	1,389,900	874
2016-04-11	887	897	877	890	587,900	890
2016-04-08	876	906	863	894	1,037,500	894
2016-04-07	903	916	890	895	955,800	895
2016-04-06	882	907	877	901	881,600	901
2016-04-05	910	915	888	890	963,000	890
2016-04-04	892	932	890	912	1,023,100	912
2016-04-01	919	920	891	903	1,029,600	903
2016-03-31	939	943	919	920	710,800	920
2016-03-30	936	954	928	934	950,900	934
2016-03-29	924	947	924	939	632,600	939
2016-03-28	937	947	922	936	766,200	936
2016-03-25	965	968	926	937	1,087,800	937
2016-03-24	950	970	941	964	1,823,200	964
2016-03-23	930	956	929	939	1,722,700	939
2016-03-22	916	925	902	924	1,124,600	924
2016-03-18	899	904	889	904	699,500	904
2016-03-17	900	914	886	895	1,408,000	895
2016-03-16	879	904	875	889	1,139,300	889
2016-03-15	871	879	865	875	782,400	875
2016-03-14	872	878	868	874	746,500	874
2016-03-11	848	864	844	857	1,069,700	857
2016-03-10	837	867	837	863	1,002,500	863
2016-03-09	833	840	825	837	659,400	837
2016-03-08	838	850	820	845	1,025,200	845
2016-03-07	848	855	835	845	813,200	845
2016-03-04	828	847	821	844	1,164,200	844
2016-03-03	830	830	816	828	975,800	828
2016-03-02	845	848	827	834	1,023,800	834
2016-03-01	800	823	798	821	809,800	821
2016-02-29	815	825	804	807	922,000	807
2016-02-26	821	824	806	809	677,900	809
2016-02-25	794	819	794	816	991,700	816
2016-02-24	795	806	782	792	661,000	792
2016-02-23	823	828	796	800	894,400	800
2016-02-22	800	833	800	823	736,200	823
2016-02-19	809	817	792	809	881,500	809
2016-02-18	818	822	801	814	1,107,100	814
2016-02-17	831	849	784	798	1,558,100	798
2016-02-16	820	857	816	837	1,626,300	837
2016-02-15	838	839	795	823	1,889,300	823
2016-02-12	780	817	769	794	2,273,600	794
2016-02-10	842	864	792	816	3,284,800	816
2016-02-09	794	857	791	819	6,531,300	819
2016-02-08	733	775	730	772	919,900	772
2016-02-05	770	773	728	749	1,077,300	749
2016-02-04	805	809	782	788	704,900	788
2016-02-03	805	815	789	805	682,100	805
2016-02-02	817	843	812	833	726,100	833
2016-02-01	825	836	820	828	859,700	828
2016-01-29	785	805	757	803	1,384,500	803
2016-01-28	789	789	773	781	477,900	781
2016-01-27	785	794	775	791	503,300	791
2016-01-26	772	782	761	767	370,200	767
2016-01-25	793	797	768	787	796,500	787
2016-01-22	751	777	742	775	664,800	775
2016-01-21	744	775	731	731	800,200	731
2016-01-20	798	800	741	744	776,500	744
2016-01-19	797	804	778	791	428,000	791
2016-01-18	768	798	766	795	789,300	795
2016-01-15	830	837	804	808	524,200	808
2016-01-14	815	819	799	817	711,600	817
2016-01-13	819	845	819	844	449,400	844
2016-01-12	836	846	806	810	642,500	810
2016-01-08	848	868	837	847	742,200	847
2016-01-07	865	879	855	860	654,100	860
2016-01-06	883	896	866	869	610,200	869
2016-01-05	870	888	861	880	853,800	880
2016-01-04	902	908	880	882	912,600	882

分割・併合履歴： [2006-08-04]1株→0.1株