東急建設(1720)の株価時系列情報
東急建設(1720)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2011/12/30 | 180 | 185 | 180 | 185 | 70,880 |
2011/12/29 | 180 | 181 | 178 | 180 | 97,290 |
2011/12/28 | 184 | 185 | 180 | 180 | 111,470 |
2011/12/27 | 186 | 187 | 184 | 184 | 72,460 |
2011/12/26 | 187 | 190 | 185 | 186 | 121,850 |
2011/12/22 | 190 | 190 | 187 | 187 | 86,640 |
2011/12/21 | 189 | 191 | 188 | 190 | 86,550 |
2011/12/20 | 188 | 189 | 187 | 188 | 106,300 |
2011/12/19 | 189 | 191 | 188 | 189 | 97,400 |
2011/12/16 | 193 | 194 | 190 | 190 | 85,850 |
2011/12/15 | 195 | 196 | 193 | 194 | 108,520 |
2011/12/14 | 198 | 200 | 196 | 196 | 120,250 |
2011/12/13 | 197 | 199 | 195 | 198 | 187,810 |
2011/12/12 | 195 | 198 | 194 | 197 | 117,080 |
2011/12/09 | 189 | 195 | 189 | 193 | 256,340 |
2011/12/08 | 193 | 195 | 191 | 192 | 97,490 |
2011/12/07 | 190 | 192 | 189 | 192 | 133,940 |
2011/12/06 | 193 | 193 | 190 | 190 | 136,540 |
2011/12/05 | 191 | 192 | 190 | 191 | 94,970 |
2011/12/02 | 189 | 191 | 189 | 190 | 63,300 |
2011/12/01 | 192 | 193 | 188 | 189 | 89,340 |
2011/11/30 | 191 | 191 | 186 | 188 | 73,480 |
2011/11/29 | 188 | 191 | 186 | 190 | 102,020 |
2011/11/28 | 187 | 189 | 184 | 185 | 101,090 |
2011/11/25 | 194 | 194 | 188 | 188 | 119,410 |
2011/11/24 | 193 | 194 | 191 | 192 | 89,800 |
2011/11/22 | 195 | 196 | 191 | 194 | 132,470 |
2011/11/21 | 197 | 200 | 196 | 196 | 48,820 |
2011/11/18 | 197 | 198 | 196 | 198 | 47,530 |
2011/11/17 | 196 | 200 | 195 | 199 | 91,100 |
2011/11/16 | 201 | 201 | 197 | 199 | 69,390 |
2011/11/15 | 201 | 202 | 200 | 200 | 69,820 |
2011/11/14 | 203 | 206 | 201 | 202 | 66,810 |
2011/11/11 | 206 | 206 | 200 | 204 | 109,220 |
2011/11/10 | 208 | 209 | 200 | 204 | 125,920 |
2011/11/09 | 214 | 214 | 209 | 213 | 106,320 |
2011/11/08 | 212 | 213 | 210 | 213 | 74,490 |
2011/11/07 | 213 | 215 | 212 | 215 | 82,450 |
2011/11/04 | 210 | 213 | 210 | 211 | 69,190 |
2011/11/02 | 211 | 214 | 209 | 209 | 111,440 |
2011/11/01 | 217 | 217 | 214 | 215 | 58,280 |
2011/10/31 | 215 | 217 | 214 | 214 | 85,910 |
2011/10/28 | 218 | 219 | 215 | 215 | 113,290 |
2011/10/27 | 212 | 218 | 212 | 218 | 129,180 |
2011/10/26 | 212 | 214 | 211 | 212 | 68,160 |
2011/10/25 | 226 | 226 | 212 | 215 | 184,710 |
2011/10/24 | 220 | 223 | 218 | 223 | 78,470 |
2011/10/21 | 217 | 219 | 216 | 216 | 26,430 |
2011/10/20 | 216 | 219 | 216 | 219 | 45,520 |
2011/10/19 | 222 | 223 | 217 | 219 | 56,310 |
2011/10/18 | 219 | 224 | 218 | 222 | 108,870 |
2011/10/17 | 219 | 220 | 216 | 220 | 47,300 |
2011/10/14 | 217 | 220 | 215 | 215 | 49,130 |
2011/10/13 | 226 | 226 | 219 | 220 | 50,190 |
2011/10/12 | 222 | 226 | 220 | 226 | 48,820 |
2011/10/11 | 220 | 223 | 218 | 222 | 61,190 |
2011/10/07 | 218 | 221 | 216 | 216 | 46,340 |
2011/10/06 | 215 | 222 | 214 | 216 | 63,040 |
2011/10/05 | 227 | 227 | 216 | 216 | 103,980 |
2011/10/04 | 229 | 229 | 216 | 223 | 66,620 |
2011/10/03 | 231 | 235 | 227 | 229 | 76,250 |
2011/09/30 | 232 | 236 | 227 | 236 | 186,930 |
2011/09/29 | 226 | 232 | 224 | 232 | 105,620 |
2011/09/28 | 220 | 226 | 217 | 226 | 107,080 |
2011/09/27 | 214 | 220 | 212 | 220 | 125,010 |
2011/09/26 | 214 | 214 | 207 | 207 | 60,530 |
2011/09/22 | 217 | 218 | 208 | 214 | 104,080 |
2011/09/21 | 217 | 217 | 213 | 215 | 94,870 |
2011/09/20 | 215 | 218 | 214 | 214 | 44,220 |
2011/09/16 | 212 | 225 | 210 | 225 | 107,410 |
2011/09/15 | 209 | 212 | 208 | 210 | 61,820 |
2011/09/14 | 206 | 209 | 205 | 207 | 71,300 |
2011/09/13 | 208 | 210 | 207 | 208 | 54,090 |
2011/09/12 | 211 | 211 | 205 | 207 | 85,620 |
2011/09/09 | 210 | 215 | 210 | 211 | 170,170 |
2011/09/08 | 222 | 222 | 215 | 215 | 110,060 |
2011/09/07 | 223 | 224 | 221 | 222 | 23,340 |
2011/09/06 | 223 | 225 | 221 | 225 | 53,870 |
2011/09/05 | 229 | 229 | 226 | 227 | 22,200 |
2011/09/02 | 226 | 233 | 225 | 229 | 52,570 |
2011/09/01 | 232 | 233 | 229 | 230 | 32,400 |
2011/08/31 | 230 | 233 | 221 | 233 | 106,550 |
2011/08/30 | 228 | 230 | 224 | 230 | 46,700 |
2011/08/29 | 223 | 227 | 222 | 225 | 71,430 |
2011/08/26 | 225 | 226 | 219 | 224 | 79,460 |
2011/08/25 | 230 | 230 | 226 | 227 | 122,230 |
2011/08/24 | 224 | 225 | 220 | 223 | 104,780 |
2011/08/23 | 218 | 220 | 214 | 220 | 106,130 |
2011/08/22 | 214 | 218 | 214 | 215 | 80,360 |
2011/08/19 | 210 | 216 | 210 | 214 | 69,450 |
2011/08/18 | 216 | 217 | 214 | 217 | 77,940 |
2011/08/17 | 210 | 217 | 209 | 216 | 95,800 |
2011/08/16 | 211 | 212 | 209 | 210 | 36,250 |
2011/08/15 | 212 | 213 | 209 | 210 | 30,820 |
2011/08/12 | 213 | 214 | 208 | 211 | 49,570 |
2011/08/11 | 209 | 211 | 203 | 211 | 70,370 |
2011/08/10 | 207 | 213 | 204 | 213 | 103,510 |
2011/08/09 | 199 | 203 | 196 | 203 | 117,290 |
2011/08/08 | 210 | 210 | 203 | 204 | 98,990 |
2011/08/05 | 211 | 214 | 208 | 213 | 84,950 |
2011/08/04 | 218 | 222 | 218 | 218 | 60,100 |
2011/08/03 | 217 | 219 | 217 | 218 | 65,500 |
2011/08/02 | 221 | 222 | 217 | 219 | 59,170 |
2011/08/01 | 220 | 225 | 220 | 224 | 57,460 |
2011/07/29 | 226 | 229 | 220 | 221 | 100,380 |
2011/07/28 | 228 | 230 | 220 | 225 | 114,640 |
2011/07/27 | 232 | 232 | 210 | 230 | 165,410 |
2011/07/26 | 233 | 233 | 231 | 232 | 58,860 |
2011/07/25 | 230 | 232 | 228 | 231 | 165,120 |
2011/07/22 | 229 | 230 | 227 | 229 | 92,060 |
2011/07/21 | 229 | 229 | 226 | 228 | 85,650 |
2011/07/20 | 224 | 229 | 223 | 228 | 105,040 |
2011/07/19 | 221 | 223 | 220 | 223 | 86,000 |
2011/07/15 | 222 | 222 | 218 | 221 | 76,650 |
2011/07/14 | 220 | 222 | 218 | 222 | 84,010 |
2011/07/13 | 214 | 221 | 214 | 218 | 138,950 |
2011/07/12 | 215 | 216 | 214 | 216 | 83,160 |
2011/07/11 | 215 | 218 | 215 | 217 | 64,100 |
2011/07/08 | 214 | 217 | 212 | 215 | 102,200 |
2011/07/07 | 211 | 215 | 211 | 214 | 79,200 |
2011/07/06 | 212 | 213 | 210 | 213 | 91,000 |
2011/07/05 | 210 | 212 | 210 | 210 | 71,210 |
2011/07/04 | 209 | 212 | 209 | 210 | 114,600 |
2011/07/01 | 212 | 214 | 206 | 208 | 146,770 |
2011/06/30 | 205 | 210 | 204 | 210 | 96,630 |
2011/06/29 | 204 | 205 | 202 | 205 | 54,430 |
2011/06/28 | 202 | 203 | 201 | 203 | 48,810 |
2011/06/27 | 203 | 204 | 201 | 201 | 74,770 |
2011/06/24 | 206 | 206 | 201 | 203 | 96,040 |
2011/06/23 | 207 | 207 | 204 | 206 | 69,030 |
2011/06/22 | 201 | 205 | 201 | 205 | 80,220 |
2011/06/21 | 202 | 202 | 200 | 201 | 48,300 |
2011/06/20 | 202 | 204 | 200 | 201 | 73,960 |
2011/06/17 | 206 | 207 | 201 | 202 | 73,450 |
2011/06/16 | 204 | 205 | 203 | 203 | 40,520 |
2011/06/15 | 205 | 207 | 204 | 205 | 53,250 |
2011/06/14 | 204 | 207 | 204 | 206 | 45,420 |
2011/06/13 | 206 | 207 | 205 | 205 | 47,880 |
2011/06/10 | 206 | 207 | 206 | 206 | 112,160 |
2011/06/09 | 205 | 206 | 204 | 205 | 21,560 |
2011/06/08 | 204 | 208 | 204 | 206 | 38,790 |
2011/06/07 | 204 | 206 | 204 | 206 | 20,460 |
2011/06/06 | 206 | 207 | 204 | 205 | 29,830 |
2011/06/03 | 209 | 211 | 206 | 206 | 46,360 |
2011/06/02 | 210 | 211 | 209 | 210 | 48,790 |
2011/06/01 | 213 | 213 | 210 | 212 | 63,820 |
2011/05/31 | 210 | 213 | 210 | 210 | 59,270 |
2011/05/30 | 209 | 210 | 208 | 208 | 28,100 |
2011/05/27 | 210 | 212 | 209 | 209 | 48,780 |
2011/05/26 | 212 | 213 | 210 | 213 | 44,990 |
2011/05/25 | 215 | 215 | 209 | 209 | 125,100 |
2011/05/24 | 218 | 218 | 215 | 216 | 80,490 |
2011/05/23 | 220 | 221 | 215 | 218 | 53,210 |
2011/05/20 | 224 | 224 | 221 | 221 | 54,460 |
2011/05/19 | 226 | 227 | 221 | 222 | 75,450 |
2011/05/18 | 221 | 227 | 220 | 225 | 63,290 |
2011/05/17 | 224 | 226 | 222 | 222 | 56,720 |
2011/05/16 | 225 | 228 | 221 | 226 | 103,150 |
2011/05/13 | 235 | 236 | 225 | 226 | 143,310 |
2011/05/12 | 244 | 246 | 235 | 235 | 188,660 |
2011/05/11 | 244 | 247 | 241 | 246 | 249,490 |
2011/05/10 | 250 | 273 | 239 | 240 | 816,600 |
2011/05/09 | 229 | 229 | 225 | 228 | 47,400 |
2011/05/06 | 224 | 229 | 220 | 225 | 93,700 |
2011/05/02 | 220 | 225 | 218 | 221 | 157,250 |
2011/04/28 | 219 | 220 | 217 | 219 | 78,920 |
2011/04/27 | 224 | 224 | 218 | 219 | 96,070 |
2011/04/26 | 224 | 225 | 221 | 225 | 69,190 |
2011/04/25 | 223 | 225 | 222 | 224 | 85,010 |
2011/04/22 | 219 | 221 | 218 | 221 | 61,440 |
2011/04/21 | 222 | 225 | 218 | 219 | 70,430 |
2011/04/20 | 228 | 228 | 219 | 221 | 66,510 |
2011/04/19 | 223 | 223 | 218 | 221 | 69,830 |
2011/04/18 | 229 | 231 | 213 | 226 | 78,660 |
2011/04/15 | 233 | 233 | 228 | 229 | 66,220 |
2011/04/14 | 232 | 233 | 229 | 232 | 58,940 |
2011/04/13 | 229 | 232 | 229 | 230 | 43,420 |
2011/04/12 | 230 | 234 | 229 | 230 | 64,230 |
2011/04/11 | 234 | 236 | 219 | 234 | 130,300 |
2011/04/08 | 227 | 234 | 225 | 233 | 108,550 |
2011/04/07 | 232 | 234 | 228 | 229 | 71,920 |
2011/04/06 | 235 | 239 | 231 | 232 | 142,970 |
2011/04/05 | 244 | 246 | 235 | 236 | 79,820 |
2011/04/04 | 246 | 247 | 244 | 246 | 78,000 |
2011/04/01 | 246 | 249 | 245 | 245 | 65,730 |
2011/03/31 | 245 | 249 | 245 | 247 | 91,360 |
2011/03/30 | 249 | 249 | 240 | 247 | 203,690 |
2011/03/29 | 242 | 244 | 237 | 244 | 174,500 |
2011/03/28 | 245 | 246 | 240 | 243 | 193,700 |
2011/03/25 | 252 | 254 | 241 | 243 | 247,490 |
2011/03/24 | 248 | 249 | 246 | 246 | 265,480 |
2011/03/23 | 253 | 254 | 241 | 245 | 397,160 |
2011/03/22 | 240 | 250 | 240 | 248 | 219,850 |
2011/03/18 | 234 | 238 | 229 | 232 | 241,080 |
2011/03/17 | 223 | 237 | 210 | 232 | 274,680 |
2011/03/16 | 199 | 220 | 195 | 220 | 403,530 |
2011/03/15 | 260 | 264 | 179 | 189 | 792,280 |
2011/03/14 | 250 | 310 | 246 | 259 | 1,324,890 |
2011/03/11 | 230 | 235 | 229 | 230 | 250,480 |
2011/03/10 | 242 | 242 | 232 | 236 | 129,410 |
2011/03/09 | 244 | 245 | 242 | 242 | 44,920 |
2011/03/08 | 242 | 245 | 242 | 242 | 27,810 |
2011/03/07 | 247 | 247 | 242 | 242 | 51,270 |
2011/03/04 | 246 | 247 | 244 | 245 | 39,430 |
2011/03/03 | 243 | 246 | 242 | 243 | 33,710 |
2011/03/02 | 245 | 245 | 241 | 241 | 46,660 |
2011/03/01 | 249 | 249 | 246 | 246 | 37,230 |
2011/02/28 | 245 | 246 | 242 | 245 | 63,010 |
2011/02/25 | 242 | 243 | 240 | 243 | 66,700 |
2011/02/24 | 245 | 245 | 240 | 241 | 73,890 |
2011/02/23 | 248 | 249 | 245 | 245 | 48,830 |
2011/02/22 | 248 | 249 | 246 | 246 | 35,740 |
2011/02/21 | 249 | 250 | 248 | 249 | 35,300 |
2011/02/18 | 250 | 250 | 247 | 248 | 38,190 |
2011/02/17 | 246 | 251 | 245 | 250 | 96,020 |
2011/02/16 | 247 | 249 | 247 | 247 | 29,330 |
2011/02/15 | 250 | 250 | 248 | 248 | 60,730 |
2011/02/14 | 252 | 252 | 248 | 249 | 60,550 |
2011/02/10 | 250 | 251 | 247 | 248 | 165,410 |
2011/02/09 | 245 | 247 | 244 | 246 | 27,320 |
2011/02/08 | 248 | 248 | 245 | 245 | 32,110 |
2011/02/07 | 248 | 249 | 246 | 247 | 41,870 |
2011/02/04 | 246 | 248 | 245 | 248 | 47,380 |
2011/02/03 | 244 | 245 | 241 | 244 | 33,410 |
2011/02/02 | 242 | 245 | 241 | 242 | 42,020 |
2011/02/01 | 240 | 242 | 239 | 240 | 32,340 |
2011/01/31 | 242 | 242 | 239 | 239 | 48,270 |
2011/01/28 | 246 | 247 | 242 | 242 | 50,780 |
2011/01/27 | 246 | 248 | 246 | 247 | 24,810 |
2011/01/26 | 246 | 248 | 246 | 246 | 29,460 |
2011/01/25 | 248 | 249 | 246 | 248 | 65,500 |
2011/01/24 | 248 | 248 | 244 | 248 | 72,290 |
2011/01/21 | 247 | 248 | 241 | 242 | 76,480 |
2011/01/20 | 247 | 248 | 246 | 247 | 26,090 |
2011/01/19 | 248 | 249 | 246 | 248 | 51,620 |
2011/01/18 | 247 | 249 | 247 | 249 | 32,380 |
2011/01/17 | 249 | 250 | 247 | 247 | 51,620 |
2011/01/14 | 247 | 248 | 246 | 247 | 70,340 |
2011/01/13 | 247 | 248 | 247 | 247 | 53,340 |
2011/01/12 | 249 | 249 | 247 | 247 | 77,520 |
2011/01/11 | 249 | 249 | 247 | 248 | 60,710 |
2011/01/07 | 250 | 250 | 247 | 248 | 78,210 |
2011/01/06 | 248 | 250 | 248 | 249 | 51,000 |
2011/01/05 | 250 | 250 | 248 | 249 | 60,310 |
2011/01/04 | 247 | 250 | 247 | 248 | 54,920 |