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 |
---|---|---|---|---|---|
2003/12/30 | 547 | 554 | 530 | 530 | 212,100 |
2003/12/29 | 540 | 550 | 537 | 547 | 213,800 |
2003/12/26 | 532 | 543 | 532 | 538 | 351,100 |
2003/12/25 | 538 | 548 | 530 | 531 | 806,100 |
2003/12/24 | 561 | 561 | 545 | 548 | 311,100 |
2003/12/22 | 562 | 568 | 540 | 560 | 383,100 |
2003/12/19 | 565 | 572 | 548 | 561 | 853,200 |
2003/12/18 | 549 | 565 | 534 | 565 | 476,000 |
2003/12/17 | 530 | 563 | 530 | 551 | 438,600 |
2003/12/16 | 561 | 561 | 534 | 534 | 366,600 |
2003/12/15 | 583 | 583 | 554 | 560 | 493,500 |
2003/12/12 | 594 | 619 | 560 | 563 | 2,130,500 |
2003/12/11 | 541 | 555 | 523 | 554 | 567,800 |
2003/12/10 | 557 | 557 | 525 | 540 | 627,200 |
2003/12/09 | 561 | 570 | 545 | 556 | 525,100 |
2003/12/08 | 550 | 559 | 513 | 554 | 1,505,400 |
2003/12/05 | 574 | 574 | 548 | 551 | 1,627,500 |
2003/12/04 | 605 | 606 | 565 | 574 | 1,341,800 |
2003/12/03 | 633 | 633 | 601 | 605 | 983,600 |
2003/12/02 | 654 | 670 | 631 | 632 | 666,900 |
2003/12/01 | 599 | 644 | 595 | 644 | 825,300 |
2003/11/28 | 670 | 670 | 638 | 639 | 1,454,500 |
2003/11/27 | 693 | 700 | 610 | 670 | 2,122,900 |
2003/11/26 | 708 | 788 | 651 | 673 | 4,352,100 |
2003/11/25 | 619 | 690 | 609 | 688 | 3,088,700 |
2003/11/21 | 580 | 628 | 541 | 599 | 3,208,000 |
2003/11/20 | 530 | 607 | 506 | 590 | 4,332,600 |
2003/11/19 | 551 | 567 | 500 | 528 | 4,646,800 |
2003/11/18 | 619 | 629 | 569 | 590 | 6,797,800 |
2003/11/17 | 719 | 728 | 669 | 669 | 1,784,300 |
2003/11/14 | 789 | 790 | 769 | 769 | 2,333,500 |
2003/11/13 | 968 | 968 | 869 | 869 | 2,218,600 |
2003/11/12 | 1,170 | 1,170 | 969 | 969 | 3,045,500 |
2003/11/11 | 1,248 | 1,255 | 1,125 | 1,169 | 2,275,500 |
2003/11/10 | 1,221 | 1,249 | 1,208 | 1,247 | 2,139,800 |
2003/11/07 | 1,200 | 1,257 | 1,160 | 1,201 | 2,223,600 |
2003/11/06 | 1,242 | 1,246 | 1,182 | 1,182 | 3,554,300 |
2003/11/05 | 1,690 | 1,730 | 1,382 | 1,382 | 10,200,700 |
2003/11/04 | 1,682 | 1,682 | 1,682 | 1,682 | 2,833,600 |
2003/10/31 | 1,482 | 1,482 | 1,482 | 1,482 | 498,100 |
2003/10/30 | 1,222 | 1,282 | 1,210 | 1,282 | 1,960,100 |
2003/10/29 | 1,022 | 1,082 | 1,021 | 1,082 | 2,290,000 |
2003/10/28 | 1,011 | 1,011 | 965 | 982 | 3,663,800 |
2003/10/27 | 891 | 911 | 884 | 911 | 778,500 |
2003/10/24 | 731 | 811 | 730 | 811 | 1,877,300 |
2003/10/23 | 730 | 749 | 691 | 711 | 1,011,500 |
2003/10/22 | 640 | 730 | 634 | 720 | 2,009,500 |
2003/10/21 | 625 | 638 | 617 | 634 | 473,500 |
2003/10/20 | 645 | 670 | 598 | 610 | 1,002,600 |
2003/10/17 | 610 | 647 | 606 | 643 | 1,037,400 |
2003/10/16 | 550 | 616 | 550 | 596 | 1,437,600 |
2003/10/15 | 533 | 552 | 525 | 547 | 911,200 |
2003/10/14 | 510 | 535 | 508 | 526 | 843,300 |
2003/10/10 | 499 | 505 | 485 | 501 | 522,200 |
2003/10/09 | 460 | 495 | 459 | 495 | 860,000 |
2003/10/08 | 445 | 460 | 429 | 459 | 440,300 |
2003/10/07 | 465 | 470 | 433 | 439 | 1,258,400 |
2003/10/06 | 500 | 500 | 464 | 480 | 765,000 |
2003/10/03 | 536 | 536 | 485 | 495 | 1,258,100 |
2003/10/02 | 500 | 550 | 470 | 540 | 3,404,500 |
2003/10/01 | 452 | 490 | 415 | 487 | 4,805,100 |