1720 東急建設(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,096	1,107	1,092	1,098	291,200	1,098
2017-12-28	1,114	1,115	1,095	1,096	390,700	1,096
2017-12-27	1,082	1,117	1,082	1,114	687,400	1,114
2017-12-26	1,081	1,091	1,080	1,082	353,000	1,082
2017-12-25	1,099	1,101	1,078	1,084	378,100	1,084
2017-12-22	1,099	1,110	1,093	1,093	298,800	1,093
2017-12-21	1,087	1,111	1,084	1,107	576,500	1,107
2017-12-20	1,105	1,108	1,075	1,088	1,344,100	1,088
2017-12-19	1,132	1,136	1,092	1,107	1,127,800	1,107
2017-12-18	1,143	1,144	1,123	1,136	705,500	1,136
2017-12-15	1,150	1,153	1,137	1,146	592,000	1,146
2017-12-14	1,137	1,154	1,137	1,150	363,000	1,150
2017-12-13	1,150	1,156	1,138	1,143	510,500	1,143
2017-12-12	1,145	1,156	1,134	1,148	581,500	1,148
2017-12-11	1,150	1,157	1,137	1,149	392,900	1,149
2017-12-08	1,129	1,149	1,129	1,148	504,200	1,148
2017-12-07	1,139	1,144	1,125	1,140	479,600	1,140
2017-12-06	1,142	1,157	1,122	1,134	784,700	1,134
2017-12-05	1,122	1,158	1,122	1,155	1,206,700	1,155
2017-12-04	1,116	1,130	1,114	1,121	616,000	1,121
2017-12-01	1,130	1,183	1,097	1,110	1,698,100	1,110
2017-11-30	1,072	1,093	1,063	1,085	765,500	1,085
2017-11-29	1,065	1,093	1,063	1,074	1,227,800	1,074
2017-11-28	1,032	1,043	1,028	1,041	466,500	1,041
2017-11-27	1,022	1,035	1,017	1,031	489,200	1,031
2017-11-24	1,020	1,022	1,009	1,014	301,600	1,014
2017-11-22	1,019	1,038	1,013	1,030	711,700	1,030
2017-11-21	1,020	1,021	1,009	1,012	393,600	1,012
2017-11-20	990	1,020	985	1,016	383,200	1,016
2017-11-17	1,018	1,021	998	1,003	607,900	1,003
2017-11-16	995	1,006	985	996	728,700	996
2017-11-15	1,037	1,039	995	996	1,122,800	996
2017-11-13	1,056	1,073	1,040	1,054	1,083,900	1,054
2017-11-10	1,115	1,117	1,082	1,085	1,168,300	1,085
2017-11-09	1,092	1,134	1,083	1,112	1,837,800	1,112
2017-11-08	1,020	1,130	1,020	1,119	3,927,500	1,119
2017-11-07	1,001	1,014	991	1,012	730,900	1,012
2017-11-06	1,004	1,009	996	1,009	558,900	1,009
2017-11-02	1,004	1,007	992	1,000	507,900	1,000
2017-11-01	1,000	1,006	990	1,003	783,700	1,003
2017-10-31	977	1,000	975	997	1,151,000	997
2017-10-30	970	978	965	977	1,414,300	977
2017-10-27	955	967	953	964	619,600	964
2017-10-26	948	957	948	951	454,100	951
2017-10-25	943	957	943	947	780,100	947
2017-10-24	933	944	932	943	397,000	943
2017-10-23	943	945	935	935	313,700	935
2017-10-20	926	938	922	935	392,100	935
2017-10-19	926	931	919	928	375,000	928
2017-10-18	940	941	925	926	437,200	926
2017-10-17	941	946	937	942	438,600	942
2017-10-16	933	940	929	937	565,400	937
2017-10-13	937	938	927	937	565,500	937
2017-10-12	928	937	928	932	690,200	932
2017-10-11	920	924	917	922	553,900	922
2017-10-10	901	915	901	913	441,800	913
2017-10-06	903	904	896	900	356,200	900
2017-10-05	909	912	904	905	238,200	905
2017-10-04	910	914	907	907	294,600	907
2017-10-03	917	920	910	914	406,200	914
2017-10-02	929	929	917	919	398,300	919
2017-09-29	906	924	905	923	730,700	923
2017-09-28	898	912	887	910	604,900	910
2017-09-27	900	902	892	893	251,700	893
2017-09-26	909	911	903	904	413,200	904
2017-09-25	906	911	900	910	684,700	910
2017-09-22	895	904	892	897	569,800	897
2017-09-21	883	892	881	889	609,200	889
2017-09-20	881	885	879	881	282,900	881
2017-09-19	883	885	877	883	406,300	883
2017-09-15	877	881	873	879	349,600	879
2017-09-14	885	890	874	876	437,300	876
2017-09-13	877	887	874	884	472,400	884
2017-09-12	892	892	870	871	842,300	871
2017-09-11	893	896	885	886	499,000	886
2017-09-08	890	899	887	888	693,900	888
2017-09-07	883	894	882	888	533,000	888
2017-09-06	857	876	857	875	457,200	875
2017-09-05	870	870	861	861	546,700	861
2017-09-04	885	888	871	874	623,700	874
2017-09-01	896	896	886	891	374,600	891
2017-08-31	882	897	877	892	719,400	892
2017-08-30	888	888	875	883	399,700	883
2017-08-29	883	888	875	885	504,400	885
2017-08-28	877	891	875	890	512,400	890
2017-08-25	876	876	868	873	333,600	873
2017-08-24	877	881	872	872	331,500	872
2017-08-23	888	888	877	878	384,300	878
2017-08-22	890	891	877	882	628,000	882
2017-08-21	874	889	871	888	888,900	888
2017-08-18	855	869	855	869	811,300	869
2017-08-17	854	861	850	860	625,000	860
2017-08-16	856	857	850	854	535,400	854
2017-08-15	856	864	851	858	381,800	858
2017-08-14	862	868	850	851	959,800	851
2017-08-10	864	880	856	860	908,900	860
2017-08-09	876	879	851	860	1,764,300	860
2017-08-08	895	895	881	884	745,500	884
2017-08-07	892	895	883	892	956,600	892
2017-08-04	890	892	882	887	459,700	887
2017-08-03	883	893	882	893	465,500	893
2017-08-02	892	893	880	881	311,500	881
2017-08-01	882	889	882	887	449,100	887
2017-07-31	882	888	876	882	349,200	882
2017-07-28	879	883	876	881	313,300	881
2017-07-27	883	885	878	878	530,600	878
2017-07-26	878	893	874	888	896,400	888
2017-07-25	896	896	874	876	933,100	876
2017-07-24	886	892	884	892	431,400	892
2017-07-21	885	896	878	894	672,400	894
2017-07-20	876	894	875	892	699,300	892
2017-07-19	875	875	856	872	1,417,400	872
2017-07-18	884	886	879	885	457,100	885
2017-07-14	891	891	881	883	494,000	883
2017-07-13	895	898	888	889	475,800	889
2017-07-12	905	905	893	894	524,500	894
2017-07-11	904	908	900	904	281,600	904
2017-07-10	907	908	899	903	462,700	903
2017-07-07	914	915	896	897	1,398,500	897
2017-07-06	917	931	917	927	569,400	927
2017-07-05	912	920	907	919	539,600	919
2017-07-04	924	928	913	916	536,100	916
2017-07-03	922	928	921	921	474,300	921
2017-06-30	928	930	920	920	668,200	920
2017-06-29	941	941	927	936	556,300	936
2017-06-28	942	942	928	936	692,700	936
2017-06-27	944	944	931	943	376,100	943
2017-06-26	948	950	940	943	285,000	943
2017-06-23	956	957	941	948	327,800	948
2017-06-22	949	964	949	954	507,800	954
2017-06-21	946	953	940	945	424,100	945
2017-06-20	950	955	945	953	399,800	953
2017-06-19	951	953	944	950	285,500	950
2017-06-16	952	953	942	947	418,000	947
2017-06-15	934	948	934	946	406,800	946
2017-06-14	943	949	931	933	396,500	933
2017-06-13	943	949	939	940	302,900	940
2017-06-12	933	942	932	941	315,700	941
2017-06-09	945	948	931	933	508,400	933
2017-06-08	961	962	944	946	415,300	946
2017-06-07	954	959	927	956	1,566,700	956
2017-06-06	982	983	969	972	396,900	972
2017-06-05	972	993	972	990	554,300	990
2017-06-02	987	987	970	972	659,500	972
2017-06-01	965	990	963	987	1,189,800	987
2017-05-31	971	975	965	968	737,800	968
2017-05-30	965	971	956	965	525,300	965
2017-05-29	953	966	950	960	405,500	960
2017-05-26	964	968	954	955	438,700	955
2017-05-25	966	970	961	965	438,600	965
2017-05-24	971	971	958	963	597,900	963
2017-05-23	973	978	969	971	580,700	971
2017-05-22	945	966	945	963	703,400	963
2017-05-19	944	948	937	942	503,100	942
2017-05-18	922	938	921	937	522,300	937
2017-05-17	948	949	938	945	437,300	945
2017-05-16	957	960	946	953	598,200	953
2017-05-15	964	971	955	957	780,600	957
2017-05-12	978	988	968	973	679,100	973
2017-05-11	979	998	978	988	993,000	988
2017-05-10	945	989	943	987	3,312,000	987
2017-05-09	923	932	919	920	547,500	920
2017-05-08	923	935	917	933	756,700	933
2017-05-02	922	929	915	917	467,400	917
2017-05-01	907	923	906	921	887,500	921
2017-04-28	899	910	895	909	841,000	909
2017-04-27	898	902	891	895	543,000	895
2017-04-26	885	910	885	903	2,456,600	903
2017-04-25	869	870	855	867	701,900	867
2017-04-24	858	870	857	869	444,300	869
2017-04-21	850	856	847	853	239,800	853
2017-04-20	845	851	838	848	300,500	848
2017-04-19	849	853	845	845	241,900	845
2017-04-18	839	853	839	851	344,600	851
2017-04-17	819	840	815	837	334,800	837
2017-04-14	847	848	827	827	408,800	827
2017-04-13	853	854	843	850	384,300	850
2017-04-12	845	861	845	851	462,000	851
2017-04-11	865	873	855	861	657,400	861
2017-04-10	855	875	855	870	554,300	870
2017-04-07	844	856	840	849	592,200	849
2017-04-06	856	856	840	841	379,600	841
2017-04-05	851	864	847	857	431,000	857
2017-04-04	864	866	851	851	400,700	851
2017-04-03	875	879	858	870	539,700	870
2017-03-31	895	897	875	875	1,259,300	875
2017-03-30	879	898	874	875	1,050,200	875
2017-03-29	891	891	876	878	499,600	878
2017-03-28	882	895	873	895	1,371,200	895
2017-03-27	876	887	865	871	892,800	871
2017-03-24	853	875	851	875	815,300	875
2017-03-23	840	854	834	850	800,300	850
2017-03-22	841	848	840	840	388,800	840
2017-03-21	850	857	850	851	231,200	851
2017-03-17	852	855	843	850	866,000	850
2017-03-16	855	859	852	857	253,100	857
2017-03-15	860	861	854	855	251,000	855
2017-03-14	854	862	850	859	404,700	859
2017-03-13	852	859	852	856	272,600	856
2017-03-10	860	860	848	851	374,500	851
2017-03-09	860	860	850	853	373,500	853
2017-03-08	854	862	852	858	452,200	858
2017-03-07	846	853	842	853	359,100	853
2017-03-06	838	849	836	845	599,900	845
2017-03-03	843	843	830	832	415,600	832
2017-03-02	845	846	839	840	390,000	840
2017-03-01	827	843	825	839	848,800	839
2017-02-28	830	837	827	827	666,700	827
2017-02-27	836	836	826	831	466,800	831
2017-02-24	836	838	830	835	608,100	835
2017-02-23	844	844	833	836	477,300	836
2017-02-22	844	846	837	838	581,700	838
2017-02-21	839	848	836	844	430,200	844
2017-02-20	832	836	830	835	364,900	835
2017-02-17	845	849	833	836	469,700	836
2017-02-16	841	847	836	843	1,631,200	843
2017-02-15	848	857	839	842	1,565,600	842
2017-02-14	855	860	846	847	801,100	847
2017-02-13	843	851	841	851	1,010,500	851
2017-02-10	861	867	835	837	2,574,300	837
2017-02-09	877	884	873	882	427,500	882
2017-02-08	887	889	877	881	468,900	881
2017-02-07	879	887	879	885	497,700	885
2017-02-06	893	895	880	885	406,100	885
2017-02-03	878	886	876	886	661,900	886
2017-02-02	899	900	877	879	713,100	879
2017-02-01	881	898	873	898	765,300	898
2017-01-31	897	899	886	888	763,000	888
2017-01-30	905	906	899	903	593,600	903
2017-01-27	909	912	904	908	411,400	908
2017-01-26	908	911	900	906	470,600	906
2017-01-25	910	912	900	903	416,100	903
2017-01-24	897	907	896	901	478,500	901
2017-01-23	902	905	898	900	704,900	900
2017-01-20	913	915	902	906	749,800	906
2017-01-19	919	926	914	917	389,800	917
2017-01-18	922	930	906	916	571,500	916
2017-01-17	940	944	923	926	584,600	926
2017-01-16	947	952	941	942	341,500	942
2017-01-13	943	946	936	946	651,100	946
2017-01-12	948	954	936	941	565,800	941
2017-01-11	954	955	943	949	654,900	949
2017-01-10	967	973	959	962	442,500	962
2017-01-06	956	967	956	963	496,900	963
2017-01-05	952	964	948	958	820,500	958
2017-01-04	937	952	937	950	634,400	950

分割・併合履歴： [2006-08-04]1株→0.1株