1720 東急建設(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	981	1,012	980	997	570,500	997
2018-12-27	982	982	961	979	517,400	979
2018-12-26	928	951	916	937	507,600	937
2018-12-25	985	985	924	935	538,400	935
2018-12-21	1,050	1,055	1,012	1,016	343,600	1,016
2018-12-20	1,059	1,071	1,046	1,049	474,300	1,049
2018-12-19	1,075	1,079	1,047	1,059	514,900	1,059
2018-12-18	1,050	1,060	1,038	1,038	368,800	1,038
2018-12-17	1,070	1,077	1,053	1,057	346,300	1,057
2018-12-14	1,075	1,075	1,051	1,058	458,600	1,058
2018-12-13	1,050	1,068	1,049	1,065	405,000	1,065
2018-12-12	1,036	1,044	1,032	1,042	366,300	1,042
2018-12-11	1,053	1,065	1,022	1,027	574,900	1,027
2018-12-10	1,038	1,045	1,015	1,018	339,800	1,018
2018-12-07	1,046	1,055	1,036	1,048	473,300	1,048
2018-12-06	1,080	1,084	1,054	1,061	493,200	1,061
2018-12-05	1,098	1,107	1,083	1,085	527,900	1,085
2018-12-04	1,156	1,166	1,126	1,126	387,800	1,126
2018-12-03	1,155	1,161	1,140	1,158	351,100	1,158
2018-11-30	1,130	1,145	1,126	1,145	480,400	1,145
2018-11-29	1,132	1,140	1,128	1,129	275,600	1,129
2018-11-28	1,131	1,138	1,115	1,121	511,600	1,121
2018-11-27	1,136	1,145	1,124	1,141	454,700	1,141
2018-11-26	1,101	1,134	1,097	1,131	585,300	1,131
2018-11-22	1,110	1,111	1,082	1,100	325,300	1,100
2018-11-21	1,100	1,111	1,091	1,105	408,100	1,105
2018-11-20	1,130	1,140	1,104	1,117	485,400	1,117
2018-11-19	1,118	1,124	1,115	1,117	282,200	1,117
2018-11-16	1,124	1,138	1,112	1,123	475,100	1,123
2018-11-15	1,118	1,119	1,107	1,118	345,300	1,118
2018-11-14	1,113	1,127	1,111	1,119	402,400	1,119
2018-11-13	1,100	1,110	1,085	1,107	533,300	1,107
2018-11-12	1,095	1,128	1,091	1,120	589,100	1,120
2018-11-09	1,078	1,137	1,078	1,103	932,100	1,103
2018-11-08	1,069	1,073	1,057	1,063	297,400	1,063
2018-11-07	1,060	1,060	1,040	1,048	360,900	1,048
2018-11-06	1,027	1,061	1,023	1,056	453,500	1,056
2018-11-05	1,021	1,031	1,015	1,025	260,900	1,025
2018-11-02	1,032	1,036	1,017	1,031	398,800	1,031
2018-11-01	1,022	1,037	1,015	1,034	354,600	1,034
2018-10-31	1,023	1,033	1,017	1,022	303,000	1,022
2018-10-30	1,007	1,027	1,005	1,026	398,800	1,026
2018-10-29	999	1,037	999	1,014	640,100	1,014
2018-10-26	1,000	1,004	984	989	649,400	989
2018-10-25	1,016	1,018	989	995	690,000	995
2018-10-24	1,009	1,016	997	1,014	243,200	1,014
2018-10-23	1,026	1,030	999	1,000	393,600	1,000
2018-10-22	1,036	1,049	1,022	1,040	295,100	1,040
2018-10-19	1,035	1,037	1,024	1,036	219,900	1,036
2018-10-18	1,064	1,067	1,044	1,047	292,900	1,047
2018-10-17	1,068	1,072	1,058	1,066	261,600	1,066
2018-10-16	1,041	1,055	1,039	1,051	336,500	1,051
2018-10-15	1,053	1,058	1,036	1,040	397,100	1,040
2018-10-12	1,040	1,047	1,033	1,042	357,200	1,042
2018-10-11	1,065	1,068	1,044	1,047	418,200	1,047
2018-10-10	1,096	1,107	1,089	1,101	502,600	1,101
2018-10-09	1,101	1,108	1,086	1,088	409,900	1,088
2018-10-05	1,115	1,117	1,104	1,106	344,100	1,106
2018-10-04	1,112	1,139	1,105	1,129	572,200	1,129
2018-10-03	1,099	1,123	1,096	1,099	499,900	1,099
2018-10-02	1,105	1,120	1,094	1,095	467,900	1,095
2018-10-01	1,095	1,101	1,086	1,090	264,500	1,090
2018-09-28	1,090	1,109	1,087	1,097	374,800	1,097
2018-09-27	1,089	1,101	1,078	1,081	319,800	1,081
2018-09-26	1,090	1,103	1,083	1,102	206,000	1,102
2018-09-25	1,093	1,104	1,088	1,101	401,700	1,101
2018-09-21	1,086	1,095	1,081	1,092	266,500	1,092
2018-09-20	1,086	1,087	1,070	1,083	276,600	1,083
2018-09-19	1,079	1,083	1,068	1,079	310,600	1,079
2018-09-18	1,048	1,073	1,037	1,072	282,000	1,072
2018-09-14	1,049	1,062	1,038	1,048	441,500	1,048
2018-09-13	1,023	1,042	1,020	1,034	328,400	1,034
2018-09-12	1,023	1,026	1,005	1,023	386,700	1,023
2018-09-11	1,023	1,025	997	1,004	330,100	1,004
2018-09-10	1,006	1,022	1,003	1,006	263,200	1,006
2018-09-07	994	1,015	988	1,011	457,000	1,011
2018-09-06	1,009	1,017	1,001	1,003	350,200	1,003
2018-09-05	1,008	1,018	1,005	1,010	294,400	1,010
2018-09-04	1,027	1,029	1,013	1,013	334,800	1,013
2018-09-03	1,032	1,045	1,019	1,026	350,800	1,026
2018-08-31	1,016	1,035	1,013	1,022	410,400	1,022
2018-08-30	1,013	1,037	1,010	1,030	722,600	1,030
2018-08-29	982	998	980	992	227,000	992
2018-08-28	1,005	1,008	992	993	243,300	993
2018-08-27	1,008	1,009	997	1,003	229,000	1,003
2018-08-24	1,008	1,010	998	1,003	300,200	1,003
2018-08-23	1,012	1,016	989	993	488,900	993
2018-08-22	974	1,007	973	997	351,700	997
2018-08-21	981	981	972	977	254,200	977
2018-08-20	992	998	986	990	247,900	990
2018-08-17	996	999	988	997	248,700	997
2018-08-16	1,000	1,004	992	1,001	293,800	1,001
2018-08-15	1,029	1,033	1,005	1,009	311,900	1,009
2018-08-14	1,010	1,020	1,001	1,020	322,400	1,020
2018-08-13	1,019	1,019	995	997	487,500	997
2018-08-10	1,058	1,058	1,019	1,036	591,000	1,036
2018-08-09	1,046	1,070	1,040	1,065	530,400	1,065
2018-08-08	1,064	1,068	1,034	1,034	802,600	1,034
2018-08-07	1,030	1,037	1,013	1,034	723,300	1,034
2018-08-06	1,070	1,073	1,045	1,046	267,200	1,046
2018-08-03	1,086	1,086	1,071	1,073	255,800	1,073
2018-08-02	1,098	1,100	1,082	1,086	362,200	1,086
2018-08-01	1,124	1,125	1,096	1,104	460,600	1,104
2018-07-31	1,130	1,134	1,116	1,126	314,700	1,126
2018-07-30	1,143	1,154	1,139	1,143	204,700	1,143
2018-07-27	1,150	1,158	1,142	1,145	303,800	1,145
2018-07-26	1,120	1,154	1,116	1,147	526,800	1,147
2018-07-25	1,084	1,114	1,080	1,113	448,300	1,113
2018-07-24	1,064	1,087	1,063	1,069	758,800	1,069
2018-07-23	1,067	1,090	1,062	1,081	292,400	1,081
2018-07-20	1,097	1,100	1,076	1,084	517,900	1,084
2018-07-19	1,111	1,120	1,102	1,107	352,900	1,107
2018-07-18	1,126	1,140	1,111	1,111	349,200	1,111
2018-07-17	1,090	1,122	1,090	1,118	599,100	1,118
2018-07-13	1,115	1,116	1,098	1,098	257,100	1,098
2018-07-12	1,110	1,116	1,102	1,103	205,000	1,103
2018-07-11	1,095	1,109	1,095	1,104	290,200	1,104
2018-07-10	1,111	1,115	1,098	1,105	405,500	1,105
2018-07-09	1,069	1,097	1,069	1,094	351,300	1,094
2018-07-06	1,048	1,072	1,047	1,069	399,100	1,069
2018-07-05	1,065	1,070	1,044	1,047	294,700	1,047
2018-07-04	1,050	1,072	1,049	1,063	249,700	1,063
2018-07-03	1,056	1,069	1,041	1,055	411,600	1,055
2018-07-02	1,088	1,091	1,050	1,050	450,500	1,050
2018-06-29	1,085	1,087	1,063	1,077	386,600	1,077
2018-06-28	1,058	1,082	1,051	1,081	679,400	1,081
2018-06-27	1,054	1,074	1,044	1,069	399,400	1,069
2018-06-26	1,021	1,053	1,015	1,051	418,100	1,051
2018-06-25	1,041	1,044	1,025	1,030	265,800	1,030
2018-06-22	1,036	1,042	1,025	1,040	293,000	1,040
2018-06-21	1,034	1,063	1,034	1,043	554,600	1,043
2018-06-20	1,025	1,046	1,021	1,046	471,400	1,046
2018-06-19	1,045	1,064	1,041	1,048	396,400	1,048
2018-06-18	1,075	1,079	1,053	1,061	638,700	1,061
2018-06-15	1,119	1,119	1,081	1,083	400,000	1,083
2018-06-14	1,117	1,118	1,101	1,113	372,500	1,113
2018-06-13	1,101	1,120	1,100	1,120	372,500	1,120
2018-06-12	1,079	1,112	1,072	1,112	891,500	1,112
2018-06-11	1,071	1,081	1,066	1,076	344,500	1,076
2018-06-08	1,070	1,081	1,053	1,070	664,600	1,070
2018-06-07	1,091	1,091	1,079	1,086	458,600	1,086
2018-06-06	1,086	1,099	1,077	1,094	410,800	1,094
2018-06-05	1,103	1,107	1,080	1,087	494,600	1,087
2018-06-04	1,100	1,107	1,088	1,097	495,400	1,097
2018-06-01	1,091	1,096	1,082	1,093	512,600	1,093
2018-05-31	1,117	1,120	1,091	1,103	790,500	1,103
2018-05-30	1,134	1,134	1,108	1,121	623,400	1,121
2018-05-29	1,150	1,160	1,145	1,157	290,300	1,157
2018-05-28	1,170	1,170	1,155	1,162	323,500	1,162
2018-05-25	1,168	1,176	1,160	1,168	315,000	1,168
2018-05-24	1,179	1,190	1,174	1,182	441,100	1,182
2018-05-23	1,190	1,196	1,175	1,179	444,700	1,179
2018-05-22	1,216	1,216	1,186	1,192	318,200	1,192
2018-05-21	1,212	1,223	1,196	1,197	329,800	1,197
2018-05-18	1,210	1,219	1,201	1,206	594,400	1,206
2018-05-17	1,194	1,210	1,181	1,208	497,100	1,208
2018-05-16	1,196	1,205	1,179	1,185	687,700	1,185
2018-05-15	1,200	1,222	1,187	1,195	1,024,800	1,195
2018-05-14	1,167	1,203	1,151	1,189	1,442,800	1,189
2018-05-11	1,125	1,186	1,108	1,163	1,197,800	1,163
2018-05-10	1,160	1,173	1,144	1,173	491,500	1,173
2018-05-09	1,164	1,170	1,152	1,158	360,300	1,158
2018-05-08	1,161	1,170	1,155	1,156	333,400	1,156
2018-05-07	1,157	1,166	1,148	1,153	365,300	1,153
2018-05-02	1,159	1,171	1,152	1,168	462,800	1,168
2018-05-01	1,162	1,163	1,150	1,155	408,400	1,155
2018-04-27	1,176	1,180	1,162	1,172	380,200	1,172
2018-04-26	1,172	1,176	1,165	1,175	291,600	1,175
2018-04-25	1,153	1,177	1,153	1,170	402,800	1,170
2018-04-24	1,164	1,174	1,158	1,165	556,900	1,165
2018-04-23	1,160	1,163	1,144	1,147	275,000	1,147
2018-04-20	1,150	1,160	1,149	1,152	277,400	1,152
2018-04-19	1,150	1,158	1,148	1,153	405,100	1,153
2018-04-18	1,120	1,148	1,118	1,144	347,300	1,144
2018-04-17	1,114	1,128	1,114	1,119	248,000	1,119
2018-04-16	1,113	1,117	1,108	1,114	266,100	1,114
2018-04-13	1,110	1,120	1,103	1,116	557,400	1,116
2018-04-12	1,114	1,118	1,103	1,105	304,100	1,105
2018-04-11	1,126	1,126	1,112	1,120	444,300	1,120
2018-04-10	1,091	1,120	1,091	1,113	493,300	1,113
2018-04-09	1,096	1,103	1,089	1,091	468,200	1,091
2018-04-06	1,108	1,112	1,087	1,096	862,100	1,096
2018-04-05	1,125	1,134	1,109	1,111	842,200	1,111
2018-04-04	1,109	1,123	1,103	1,107	705,600	1,107
2018-04-03	1,105	1,108	1,081	1,101	1,052,900	1,101
2018-03-30	1,156	1,164	1,148	1,155	429,300	1,155
2018-03-29	1,151	1,153	1,128	1,141	704,500	1,141
2018-03-28	1,132	1,157	1,129	1,150	511,800	1,150
2018-03-27	1,145	1,173	1,142	1,159	1,009,100	1,159
2018-03-26	1,132	1,141	1,103	1,129	808,800	1,129
2018-03-23	1,139	1,167	1,133	1,145	658,200	1,145
2018-03-22	1,165	1,173	1,155	1,169	435,400	1,169
2018-03-20	1,155	1,164	1,136	1,162	414,800	1,162
2018-03-19	1,179	1,181	1,158	1,161	491,500	1,161
2018-03-16	1,198	1,206	1,185	1,187	375,000	1,187
2018-03-15	1,207	1,209	1,170	1,193	752,900	1,193
2018-03-14	1,211	1,218	1,205	1,208	437,200	1,208
2018-03-13	1,235	1,237	1,209	1,215	800,000	1,215
2018-03-12	1,246	1,268	1,231	1,241	948,500	1,241
2018-03-09	1,234	1,252	1,215	1,222	1,191,700	1,222
2018-03-08	1,250	1,254	1,205	1,218	1,486,600	1,218
2018-03-07	1,203	1,232	1,197	1,224	1,222,300	1,224
2018-03-06	1,178	1,200	1,172	1,196	914,900	1,196
2018-03-05	1,168	1,170	1,139	1,148	810,700	1,148
2018-03-02	1,184	1,207	1,173	1,181	1,142,800	1,181
2018-03-01	1,190	1,207	1,183	1,199	1,915,500	1,199
2018-02-28	1,214	1,247	1,196	1,200	2,056,700	1,200
2018-02-27	1,249	1,252	1,220	1,226	948,700	1,226
2018-02-26	1,263	1,263	1,235	1,242	534,300	1,242
2018-02-23	1,255	1,258	1,236	1,242	530,100	1,242
2018-02-22	1,266	1,278	1,245	1,255	1,157,000	1,255
2018-02-21	1,215	1,265	1,213	1,250	1,501,500	1,250
2018-02-20	1,196	1,204	1,178	1,203	387,600	1,203
2018-02-19	1,180	1,198	1,170	1,195	466,100	1,195
2018-02-16	1,176	1,179	1,168	1,170	468,500	1,170
2018-02-15	1,165	1,177	1,149	1,163	411,500	1,163
2018-02-14	1,163	1,177	1,140	1,156	550,900	1,156
2018-02-13	1,172	1,182	1,153	1,158	612,600	1,158
2018-02-09	1,131	1,172	1,131	1,157	898,500	1,157
2018-02-08	1,200	1,212	1,156	1,177	1,942,700	1,177
2018-02-07	1,138	1,153	1,091	1,091	695,600	1,091
2018-02-06	1,130	1,131	1,082	1,108	1,245,000	1,108
2018-02-05	1,159	1,185	1,154	1,178	873,200	1,178
2018-02-02	1,178	1,191	1,173	1,185	391,900	1,185
2018-02-01	1,189	1,203	1,187	1,195	376,900	1,195
2018-01-31	1,192	1,214	1,184	1,184	641,900	1,184
2018-01-30	1,214	1,217	1,193	1,195	639,300	1,195
2018-01-29	1,196	1,221	1,181	1,217	969,000	1,217
2018-01-26	1,160	1,193	1,156	1,188	1,243,200	1,188
2018-01-25	1,145	1,163	1,143	1,155	740,200	1,155
2018-01-24	1,132	1,155	1,131	1,150	455,900	1,150
2018-01-23	1,135	1,145	1,131	1,134	330,200	1,134
2018-01-22	1,129	1,133	1,122	1,133	289,500	1,133
2018-01-19	1,120	1,134	1,118	1,129	295,400	1,129
2018-01-18	1,128	1,137	1,114	1,114	557,200	1,114
2018-01-17	1,121	1,129	1,117	1,118	336,800	1,118
2018-01-16	1,132	1,139	1,120	1,128	384,300	1,128
2018-01-15	1,153	1,153	1,125	1,135	441,600	1,135
2018-01-12	1,159	1,164	1,141	1,147	482,800	1,147
2018-01-11	1,135	1,158	1,130	1,158	605,400	1,158
2018-01-10	1,157	1,158	1,135	1,141	547,600	1,141
2018-01-09	1,160	1,167	1,145	1,154	555,100	1,154
2018-01-05	1,126	1,145	1,118	1,145	682,700	1,145
2018-01-04	1,122	1,124	1,106	1,123	515,700	1,123

分割・併合履歴： [2006-08-04]1株→0.1株