1720 東急建設(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	669	670	665	666	129,000	666
2021-12-29	666	672	665	671	273,600	671
2021-12-28	665	668	660	665	284,200	665
2021-12-27	655	663	650	661	305,300	661
2021-12-24	665	665	658	659	254,200	659
2021-12-23	655	660	651	659	153,800	659
2021-12-22	650	655	648	653	179,100	653
2021-12-21	648	649	642	649	297,600	649
2021-12-20	647	650	637	638	434,300	638
2021-12-17	657	661	652	654	1,187,700	654
2021-12-16	665	666	658	663	291,300	663
2021-12-15	654	662	653	658	330,100	658
2021-12-14	660	665	652	655	276,400	655
2021-12-13	664	668	657	660	300,400	660
2021-12-10	669	673	662	666	232,800	666
2021-12-09	674	675	666	667	140,300	667
2021-12-08	680	681	671	671	313,500	671
2021-12-07	670	680	665	676	276,100	676
2021-12-06	675	678	664	664	330,800	664
2021-12-03	659	666	657	666	237,900	666
2021-12-02	655	662	654	654	281,100	654
2021-12-01	647	665	647	661	378,800	661
2021-11-30	661	669	645	645	678,400	645
2021-11-29	670	672	661	661	415,600	661
2021-11-26	673	677	671	674	231,900	674
2021-11-25	667	679	663	679	288,600	679
2021-11-24	680	687	676	677	244,000	677
2021-11-22	685	688	676	684	256,700	684
2021-11-19	679	687	676	685	313,900	685
2021-11-18	674	676	665	673	460,600	673
2021-11-17	683	684	675	675	464,700	675
2021-11-16	687	693	684	685	404,700	685
2021-11-15	695	696	682	684	418,200	684
2021-11-12	680	692	680	690	450,900	690
2021-11-11	695	695	677	677	596,500	677
2021-11-10	681	692	676	685	788,600	685
2021-11-09	689	704	678	683	1,826,200	683
2021-11-08	820	827	803	804	495,900	804
2021-11-05	815	819	810	812	200,400	812
2021-11-04	829	832	817	820	404,600	820
2021-11-02	830	830	823	826	123,400	826
2021-11-01	825	830	814	830	439,500	830
2021-10-29	815	815	802	805	187,000	805
2021-10-28	809	815	805	811	252,300	811
2021-10-27	817	820	809	811	106,400	811
2021-10-26	817	825	811	817	178,900	817
2021-10-25	808	820	808	813	175,200	813
2021-10-22	805	815	803	809	210,600	809
2021-10-21	812	815	803	807	237,400	807
2021-10-20	825	825	810	812	198,000	812
2021-10-19	826	827	817	821	152,800	821
2021-10-18	830	833	817	822	231,500	822
2021-10-15	815	820	812	820	375,300	820
2021-10-14	808	812	801	811	181,300	811
2021-10-13	804	815	803	812	246,600	812
2021-10-12	802	809	798	804	186,200	804
2021-10-11	810	812	803	805	206,300	805
2021-10-08	803	811	801	804	439,500	804
2021-10-07	797	802	787	796	258,400	796
2021-10-06	790	802	786	795	388,200	795
2021-10-05	777	789	775	789	346,800	789
2021-10-04	785	791	775	780	247,500	780
2021-10-01	779	781	768	774	394,000	774
2021-09-30	789	798	787	787	291,800	787
2021-09-29	785	797	780	795	472,700	795
2021-09-28	807	810	797	807	817,200	807
2021-09-27	806	817	806	807	442,900	807
2021-09-24	812	812	799	805	377,200	805
2021-09-22	795	798	788	791	308,000	791
2021-09-21	802	810	792	800	358,700	800
2021-09-17	812	816	805	814	328,500	814
2021-09-16	810	813	807	812	249,600	812
2021-09-15	810	810	801	806	343,900	806
2021-09-14	811	819	809	819	387,600	819
2021-09-13	797	809	796	809	227,000	809
2021-09-10	797	803	795	802	336,600	802
2021-09-09	790	797	790	797	205,600	797
2021-09-08	790	799	790	799	268,000	799
2021-09-07	801	801	789	790	348,200	790
2021-09-06	790	792	781	792	307,900	792
2021-09-03	768	782	767	778	431,200	778
2021-09-02	772	774	756	761	244,700	761
2021-09-01	762	765	757	762	334,900	762
2021-08-31	748	757	746	751	319,400	751
2021-08-30	745	748	740	748	299,400	748
2021-08-27	739	741	732	740	286,300	740
2021-08-26	742	751	742	749	241,700	749
2021-08-25	753	753	739	743	331,400	743
2021-08-24	730	744	729	743	313,100	743
2021-08-23	733	743	733	733	266,700	733
2021-08-20	735	741	725	730	356,700	730
2021-08-19	743	749	736	736	227,900	736
2021-08-18	741	753	736	750	341,400	750
2021-08-17	750	753	740	740	302,400	740
2021-08-16	755	755	742	746	355,100	746
2021-08-13	764	764	750	755	257,600	755
2021-08-12	753	764	753	756	333,600	756
2021-08-11	742	756	742	750	359,400	750
2021-08-10	761	769	741	742	845,900	742
2021-08-06	764	783	763	779	315,300	779
2021-08-05	779	782	765	765	355,100	765
2021-08-04	780	786	777	784	277,400	784
2021-08-03	779	783	774	780	179,000	780
2021-08-02	776	780	772	778	227,200	778
2021-07-30	771	777	767	769	303,200	769
2021-07-29	780	784	768	772	344,300	772
2021-07-28	762	785	762	776	705,900	776
2021-07-27	797	800	756	764	1,545,800	764
2021-07-26	808	808	800	807	255,100	807
2021-07-21	802	808	794	794	338,500	794
2021-07-20	785	793	785	790	301,900	790
2021-07-19	803	806	792	798	430,400	798
2021-07-16	809	817	807	810	310,800	810
2021-07-15	813	817	807	809	329,600	809
2021-07-14	810	816	810	813	286,500	813
2021-07-13	814	817	809	812	465,100	812
2021-07-12	806	814	804	813	380,700	813
2021-07-09	781	795	780	793	478,700	793
2021-07-08	794	796	787	790	336,400	790
2021-07-07	786	805	784	799	385,100	799
2021-07-06	785	796	783	794	307,700	794
2021-07-05	785	794	783	788	276,900	788
2021-07-02	787	790	783	786	265,800	786
2021-07-01	791	792	780	780	238,100	780
2021-06-30	790	796	780	787	393,500	787
2021-06-29	798	798	785	788	532,000	788
2021-06-28	789	807	787	805	908,700	805
2021-06-25	785	787	776	778	365,100	778
2021-06-24	775	787	772	773	455,500	773
2021-06-23	780	783	775	781	232,600	781
2021-06-22	773	783	768	781	471,500	781
2021-06-21	753	768	751	759	453,800	759
2021-06-18	768	771	761	766	481,100	766
2021-06-17	772	785	768	768	557,800	768
2021-06-16	762	776	762	772	635,700	772
2021-06-15	748	750	741	747	413,500	747
2021-06-14	753	755	744	744	318,200	744
2021-06-11	752	757	746	747	442,300	747
2021-06-10	760	760	748	751	579,500	751
2021-06-09	771	779	763	763	471,000	763
2021-06-08	764	780	761	771	726,300	771
2021-06-07	752	763	745	761	591,200	761
2021-06-04	740	746	732	741	545,600	741
2021-06-03	715	733	713	727	681,200	727
2021-06-02	708	718	705	718	611,200	718
2021-06-01	704	711	690	711	816,700	711
2021-05-31	716	730	697	702	1,325,100	702
2021-05-28	706	712	698	709	719,500	709
2021-05-27	714	720	703	703	798,300	703
2021-05-26	717	723	707	714	541,600	714
2021-05-25	723	732	716	717	1,281,400	717
2021-05-24	703	707	695	698	505,100	698
2021-05-21	696	704	692	699	707,200	699
2021-05-20	698	726	695	704	1,217,700	704
2021-05-19	690	696	687	693	592,400	693
2021-05-18	685	695	681	694	489,800	694
2021-05-17	676	684	672	681	755,300	681
2021-05-14	674	674	666	672	734,800	672
2021-05-13	660	682	656	665	1,765,300	665
2021-05-12	581	682	579	671	2,024,400	671
2021-05-11	580	586	573	582	466,200	582
2021-05-10	583	595	579	585	294,200	585
2021-05-07	578	586	575	583	117,500	583
2021-05-06	570	580	569	575	183,000	575
2021-04-30	568	575	565	565	203,200	565
2021-04-28	573	576	568	568	117,500	568
2021-04-27	570	578	567	573	146,900	573
2021-04-26	576	576	569	569	157,500	569
2021-04-23	572	577	568	570	134,200	570
2021-04-22	580	582	572	576	166,600	576
2021-04-21	578	580	567	576	366,400	576
2021-04-20	588	592	582	584	177,900	584
2021-04-19	596	598	590	592	107,100	592
2021-04-16	603	606	595	595	207,600	595
2021-04-15	585	600	585	600	298,100	600
2021-04-14	581	585	574	584	328,800	584
2021-04-13	582	587	581	581	167,300	581
2021-04-12	584	587	579	581	316,000	581
2021-04-09	581	586	574	575	217,200	575
2021-04-08	588	590	579	581	225,000	581
2021-04-07	581	594	580	594	215,700	594
2021-04-06	595	597	582	584	204,700	584
2021-04-05	589	596	584	593	157,600	593
2021-04-02	592	594	583	584	180,700	584
2021-04-01	601	607	587	587	303,200	587
2021-03-31	613	614	602	602	251,500	602
2021-03-30	610	621	606	621	308,000	621
2021-03-29	629	632	613	624	432,600	624
2021-03-26	625	628	619	625	241,400	625
2021-03-25	618	625	613	618	348,700	618
2021-03-24	621	622	605	609	340,400	609
2021-03-23	634	636	624	625	394,700	625
2021-03-22	625	640	623	637	437,100	637
2021-03-19	616	633	607	630	648,500	630
2021-03-18	625	627	617	621	349,300	621
2021-03-17	624	627	617	625	330,100	625
2021-03-16	635	635	625	629	359,600	629
2021-03-15	629	635	624	635	460,100	635
2021-03-12	630	630	615	625	476,300	625
2021-03-11	629	638	626	628	518,000	628
2021-03-10	624	625	605	619	594,800	619
2021-03-09	612	627	608	625	547,300	625
2021-03-08	600	616	595	605	545,800	605
2021-03-05	583	592	569	590	386,500	590
2021-03-04	570	585	570	579	402,000	579
2021-03-03	544	575	541	575	827,800	575
2021-03-02	546	548	537	541	227,400	541
2021-03-01	535	547	532	546	231,100	546
2021-02-26	549	549	531	531	306,900	531
2021-02-25	548	553	542	551	271,500	551
2021-02-24	548	548	536	540	303,400	540
2021-02-22	533	545	532	544	361,600	544
2021-02-19	533	533	523	529	198,100	529
2021-02-18	550	550	535	537	244,700	537
2021-02-17	545	551	545	548	195,700	548
2021-02-16	560	560	548	548	286,200	548
2021-02-15	570	570	555	557	197,400	557
2021-02-12	560	569	558	563	230,100	563
2021-02-10	558	560	543	555	450,700	555
2021-02-09	575	577	565	572	353,300	572
2021-02-08	560	571	559	568	360,500	568
2021-02-05	550	559	550	558	249,300	558
2021-02-04	551	560	548	548	352,000	548
2021-02-03	538	550	538	548	331,300	548
2021-02-02	530	543	527	534	451,800	534
2021-02-01	521	530	518	524	239,100	524
2021-01-29	530	538	520	523	389,100	523
2021-01-28	518	535	516	532	488,600	532
2021-01-27	518	525	518	525	223,900	525
2021-01-26	518	520	515	519	174,000	519
2021-01-25	520	521	514	515	172,300	515
2021-01-22	516	517	514	514	190,000	514
2021-01-21	524	529	520	520	226,700	520
2021-01-20	517	523	515	522	272,200	522
2021-01-19	524	526	518	519	211,300	519
2021-01-18	532	535	523	523	220,600	523
2021-01-15	539	539	531	532	311,300	532
2021-01-14	525	534	521	534	321,800	534
2021-01-13	524	527	520	525	236,400	525
2021-01-12	514	523	511	523	249,400	523
2021-01-08	507	517	504	514	324,900	514
2021-01-07	510	514	505	507	429,600	507
2021-01-06	496	503	496	503	186,400	503
2021-01-05	484	497	483	496	304,200	496
2021-01-04	494	495	480	485	328,500	485

分割・併合履歴： [2006-08-04]1株→0.1株