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 |
---|---|---|---|---|---|
2005/12/30 | 254 | 255 | 250 | 250 | 1,398,200 |
2005/12/29 | 256 | 257 | 251 | 251 | 3,130,100 |
2005/12/28 | 250 | 263 | 249 | 254 | 6,279,800 |
2005/12/27 | 253 | 254 | 248 | 248 | 2,783,200 |
2005/12/26 | 259 | 261 | 253 | 253 | 4,370,500 |
2005/12/22 | 261 | 262 | 253 | 255 | 8,443,100 |
2005/12/21 | 240 | 269 | 239 | 268 | 25,183,100 |
2005/12/20 | 236 | 239 | 233 | 237 | 3,413,300 |
2005/12/19 | 242 | 243 | 236 | 238 | 2,517,600 |
2005/12/16 | 243 | 243 | 240 | 242 | 2,585,500 |
2005/12/15 | 241 | 244 | 240 | 243 | 2,310,200 |
2005/12/14 | 243 | 244 | 240 | 241 | 3,216,200 |
2005/12/13 | 243 | 244 | 240 | 243 | 3,422,500 |
2005/12/12 | 245 | 247 | 241 | 243 | 4,080,600 |
2005/12/09 | 240 | 248 | 240 | 245 | 4,519,500 |
2005/12/08 | 246 | 249 | 241 | 243 | 3,650,700 |
2005/12/07 | 249 | 253 | 247 | 249 | 3,826,300 |
2005/12/06 | 255 | 256 | 245 | 247 | 6,187,300 |
2005/12/05 | 260 | 261 | 255 | 256 | 3,705,300 |
2005/12/02 | 261 | 262 | 256 | 256 | 7,230,200 |
2005/12/01 | 243 | 264 | 240 | 264 | 19,362,000 |
2005/11/30 | 239 | 243 | 239 | 243 | 3,592,800 |
2005/11/29 | 243 | 244 | 237 | 239 | 2,772,600 |
2005/11/28 | 243 | 247 | 241 | 243 | 3,215,100 |
2005/11/25 | 236 | 245 | 228 | 241 | 6,035,700 |
2005/11/24 | 252 | 254 | 231 | 233 | 8,413,200 |
2005/11/22 | 250 | 253 | 248 | 250 | 2,718,300 |
2005/11/21 | 251 | 254 | 246 | 247 | 4,029,900 |
2005/11/18 | 252 | 252 | 244 | 247 | 5,025,300 |
2005/11/17 | 247 | 250 | 243 | 246 | 8,396,800 |
2005/11/16 | 240 | 255 | 231 | 249 | 19,934,100 |
2005/11/15 | 258 | 259 | 238 | 243 | 14,499,900 |
2005/11/14 | 283 | 284 | 265 | 265 | 7,563,500 |
2005/11/11 | 257 | 276 | 257 | 275 | 6,431,800 |
2005/11/10 | 265 | 266 | 256 | 259 | 4,234,100 |
2005/11/09 | 271 | 273 | 265 | 267 | 4,346,300 |
2005/11/08 | 284 | 289 | 273 | 274 | 7,112,400 |
2005/11/07 | 275 | 280 | 262 | 280 | 12,491,500 |
2005/11/04 | 294 | 295 | 277 | 280 | 12,017,500 |
2005/11/02 | 282 | 295 | 280 | 284 | 30,807,100 |
2005/11/01 | 258 | 279 | 257 | 277 | 13,832,300 |
2005/10/31 | 256 | 262 | 255 | 256 | 12,131,400 |
2005/10/28 | 243 | 253 | 239 | 251 | 18,826,000 |
2005/10/27 | 236 | 252 | 235 | 243 | 38,307,600 |
2005/10/26 | 217 | 237 | 216 | 231 | 28,477,600 |
2005/10/25 | 220 | 220 | 212 | 215 | 4,516,900 |
2005/10/24 | 209 | 222 | 207 | 218 | 11,885,600 |
2005/10/21 | 207 | 208 | 205 | 207 | 1,632,700 |
2005/10/20 | 208 | 209 | 207 | 208 | 1,258,500 |
2005/10/19 | 209 | 211 | 207 | 207 | 1,171,300 |
2005/10/18 | 210 | 212 | 208 | 209 | 1,287,100 |
2005/10/17 | 212 | 213 | 209 | 210 | 1,582,000 |
2005/10/14 | 212 | 214 | 210 | 211 | 1,622,300 |
2005/10/13 | 211 | 213 | 210 | 211 | 1,616,600 |
2005/10/12 | 215 | 219 | 211 | 213 | 4,376,800 |
2005/10/11 | 209 | 215 | 209 | 214 | 2,771,400 |
2005/10/07 | 208 | 214 | 205 | 208 | 5,238,500 |
2005/10/06 | 219 | 219 | 205 | 207 | 7,341,000 |
2005/10/05 | 207 | 227 | 207 | 219 | 16,667,900 |
2005/10/04 | 208 | 209 | 204 | 206 | 3,331,200 |
2005/10/03 | 208 | 209 | 203 | 209 | 2,721,200 |
2005/09/30 | 215 | 216 | 209 | 209 | 4,044,000 |
2005/09/29 | 216 | 218 | 214 | 216 | 4,918,600 |
2005/09/28 | 220 | 220 | 214 | 219 | 3,677,400 |
2005/09/27 | 227 | 227 | 220 | 221 | 2,769,800 |
2005/09/26 | 225 | 228 | 223 | 226 | 3,195,000 |
2005/09/22 | 227 | 228 | 221 | 224 | 5,225,200 |
2005/09/21 | 241 | 242 | 229 | 230 | 7,264,300 |
2005/09/20 | 232 | 240 | 231 | 239 | 7,424,800 |
2005/09/16 | 229 | 231 | 225 | 231 | 5,664,700 |
2005/09/15 | 226 | 230 | 225 | 229 | 4,607,400 |
2005/09/14 | 227 | 228 | 223 | 224 | 6,258,700 |
2005/09/13 | 232 | 237 | 227 | 230 | 15,471,000 |
2005/09/12 | 225 | 232 | 218 | 232 | 15,275,600 |
2005/09/09 | 213 | 213 | 208 | 213 | 4,891,800 |
2005/09/08 | 210 | 213 | 204 | 209 | 4,787,000 |
2005/09/07 | 219 | 222 | 208 | 213 | 8,204,400 |
2005/09/06 | 219 | 229 | 212 | 214 | 31,228,500 |
2005/09/05 | 204 | 216 | 200 | 216 | 18,600,900 |
2005/09/02 | 204 | 205 | 198 | 201 | 10,231,000 |
2005/09/01 | 195 | 208 | 194 | 200 | 41,082,800 |
2005/08/31 | 177 | 189 | 176 | 187 | 9,493,900 |
2005/08/30 | 176 | 177 | 175 | 177 | 906,800 |
2005/08/29 | 178 | 178 | 176 | 176 | 833,600 |
2005/08/26 | 179 | 179 | 176 | 178 | 1,348,200 |
2005/08/25 | 179 | 180 | 177 | 178 | 1,523,500 |
2005/08/24 | 178 | 180 | 178 | 180 | 958,000 |
2005/08/23 | 182 | 183 | 178 | 178 | 2,144,900 |
2005/08/22 | 182 | 182 | 180 | 182 | 1,427,100 |
2005/08/19 | 183 | 183 | 179 | 180 | 2,936,600 |
2005/08/18 | 182 | 186 | 181 | 184 | 5,940,100 |
2005/08/17 | 179 | 184 | 179 | 182 | 4,597,100 |
2005/08/16 | 178 | 181 | 177 | 180 | 3,192,200 |
2005/08/15 | 180 | 181 | 176 | 177 | 2,101,300 |
2005/08/12 | 178 | 188 | 175 | 178 | 11,762,400 |
2005/08/11 | 174 | 178 | 173 | 176 | 5,335,100 |
2005/08/10 | 177 | 177 | 171 | 171 | 2,663,600 |
2005/08/09 | 175 | 178 | 173 | 175 | 1,384,300 |
2005/08/08 | 164 | 172 | 158 | 172 | 2,003,700 |
2005/08/05 | 171 | 172 | 168 | 168 | 1,285,900 |
2005/08/04 | 175 | 177 | 169 | 172 | 1,714,100 |
2005/08/03 | 178 | 179 | 175 | 175 | 1,399,100 |
2005/08/02 | 182 | 183 | 179 | 179 | 1,341,300 |
2005/08/01 | 183 | 185 | 181 | 182 | 1,246,400 |
2005/07/29 | 184 | 185 | 180 | 183 | 1,610,400 |
2005/07/28 | 187 | 187 | 182 | 182 | 2,088,500 |
2005/07/27 | 182 | 189 | 181 | 188 | 4,695,900 |
2005/07/26 | 180 | 181 | 179 | 180 | 877,300 |
2005/07/25 | 182 | 183 | 179 | 179 | 1,086,100 |
2005/07/22 | 181 | 183 | 178 | 181 | 1,476,200 |
2005/07/21 | 184 | 185 | 181 | 181 | 982,600 |
2005/07/20 | 188 | 188 | 183 | 183 | 2,178,000 |
2005/07/19 | 175 | 184 | 175 | 184 | 2,622,600 |
2005/07/15 | 177 | 178 | 175 | 176 | 1,433,900 |
2005/07/14 | 180 | 181 | 178 | 179 | 1,333,900 |
2005/07/13 | 184 | 184 | 179 | 182 | 1,998,300 |
2005/07/12 | 187 | 188 | 182 | 184 | 2,109,000 |
2005/07/11 | 186 | 190 | 185 | 186 | 2,318,400 |
2005/07/08 | 187 | 187 | 182 | 185 | 2,010,100 |
2005/07/07 | 183 | 191 | 179 | 187 | 5,198,200 |
2005/07/06 | 196 | 196 | 185 | 186 | 4,322,400 |
2005/07/05 | 198 | 203 | 190 | 193 | 13,507,800 |
2005/07/04 | 190 | 196 | 189 | 196 | 9,555,400 |
2005/07/01 | 184 | 188 | 182 | 186 | 6,852,800 |
2005/06/30 | 191 | 194 | 176 | 180 | 20,901,600 |
2005/06/29 | 174 | 175 | 170 | 172 | 3,845,900 |
2005/06/28 | 170 | 174 | 165 | 169 | 11,595,000 |
2005/06/27 | 153 | 169 | 153 | 167 | 12,900,500 |
2005/06/24 | 152 | 155 | 148 | 155 | 3,824,100 |
2005/06/23 | 156 | 158 | 153 | 153 | 4,799,600 |
2005/06/22 | 143 | 160 | 142 | 154 | 10,079,200 |
2005/06/21 | 144 | 144 | 141 | 143 | 2,062,100 |
2005/06/20 | 145 | 146 | 142 | 144 | 1,530,200 |
2005/06/17 | 147 | 148 | 143 | 145 | 2,009,200 |
2005/06/16 | 148 | 149 | 146 | 147 | 1,859,800 |
2005/06/15 | 148 | 151 | 147 | 148 | 1,879,500 |
2005/06/14 | 153 | 154 | 145 | 146 | 2,711,400 |
2005/06/13 | 156 | 157 | 152 | 153 | 1,735,000 |
2005/06/10 | 154 | 160 | 152 | 155 | 6,981,400 |
2005/06/09 | 162 | 162 | 151 | 151 | 8,360,000 |
2005/06/08 | 165 | 177 | 159 | 164 | 20,169,500 |
2005/06/07 | 142 | 185 | 142 | 160 | 41,025,600 |
2005/06/06 | 133 | 140 | 129 | 140 | 5,274,900 |
2005/06/03 | 142 | 142 | 135 | 136 | 4,566,100 |
2005/06/02 | 141 | 144 | 139 | 139 | 5,559,200 |
2005/06/01 | 143 | 144 | 139 | 140 | 3,570,700 |
2005/05/31 | 145 | 145 | 140 | 140 | 3,236,300 |
2005/05/30 | 151 | 153 | 147 | 147 | 2,620,300 |
2005/05/27 | 152 | 153 | 149 | 150 | 1,322,300 |
2005/05/26 | 153 | 155 | 150 | 151 | 1,568,600 |
2005/05/25 | 162 | 163 | 154 | 154 | 1,501,000 |
2005/05/24 | 154 | 163 | 154 | 160 | 3,704,600 |
2005/05/23 | 162 | 162 | 152 | 154 | 3,994,700 |
2005/05/20 | 170 | 170 | 164 | 164 | 1,898,500 |
2005/05/19 | 168 | 172 | 167 | 170 | 1,917,700 |
2005/05/18 | 170 | 172 | 167 | 167 | 1,142,200 |
2005/05/17 | 177 | 177 | 168 | 170 | 1,692,300 |
2005/05/16 | 187 | 187 | 174 | 174 | 2,873,000 |
2005/05/13 | 191 | 191 | 187 | 187 | 1,696,500 |
2005/05/12 | 194 | 194 | 190 | 191 | 1,223,100 |
2005/05/11 | 192 | 194 | 190 | 191 | 1,065,200 |
2005/05/10 | 200 | 201 | 193 | 194 | 2,074,500 |
2005/05/09 | 199 | 203 | 197 | 199 | 3,289,700 |
2005/05/06 | 190 | 197 | 189 | 195 | 1,637,700 |
2005/05/02 | 190 | 191 | 188 | 190 | 981,300 |
2005/04/28 | 190 | 191 | 188 | 189 | 1,605,600 |
2005/04/27 | 187 | 189 | 186 | 188 | 1,311,600 |
2005/04/26 | 192 | 192 | 187 | 190 | 2,462,900 |
2005/04/25 | 197 | 199 | 193 | 193 | 2,664,100 |
2005/04/22 | 203 | 203 | 199 | 200 | 1,816,700 |
2005/04/21 | 201 | 202 | 196 | 197 | 2,140,700 |
2005/04/20 | 207 | 209 | 202 | 203 | 1,381,300 |
2005/04/19 | 206 | 210 | 204 | 205 | 1,356,900 |
2005/04/18 | 210 | 210 | 202 | 204 | 2,991,400 |
2005/04/15 | 205 | 219 | 201 | 216 | 4,390,600 |
2005/04/14 | 217 | 217 | 210 | 210 | 2,248,700 |
2005/04/13 | 219 | 220 | 218 | 219 | 487,600 |
2005/04/12 | 220 | 220 | 218 | 218 | 652,400 |
2005/04/11 | 219 | 221 | 217 | 220 | 1,699,200 |
2005/04/08 | 222 | 222 | 217 | 221 | 2,177,000 |
2005/04/07 | 225 | 225 | 220 | 221 | 2,824,600 |
2005/04/06 | 226 | 227 | 222 | 226 | 2,330,500 |
2005/04/05 | 226 | 227 | 224 | 227 | 773,100 |
2005/04/04 | 226 | 227 | 223 | 226 | 846,900 |
2005/04/01 | 227 | 229 | 221 | 227 | 3,140,400 |
2005/03/31 | 231 | 231 | 228 | 230 | 1,215,900 |
2005/03/30 | 231 | 233 | 225 | 227 | 2,993,100 |
2005/03/29 | 240 | 241 | 233 | 233 | 1,600,500 |
2005/03/28 | 235 | 240 | 235 | 237 | 1,545,300 |
2005/03/25 | 235 | 236 | 232 | 234 | 2,265,700 |
2005/03/24 | 236 | 236 | 231 | 231 | 3,362,200 |
2005/03/23 | 240 | 242 | 235 | 235 | 2,328,200 |
2005/03/22 | 243 | 245 | 240 | 240 | 1,774,100 |
2005/03/18 | 243 | 244 | 241 | 242 | 1,520,900 |
2005/03/17 | 242 | 244 | 240 | 242 | 1,432,400 |
2005/03/16 | 246 | 246 | 241 | 244 | 1,957,300 |
2005/03/15 | 253 | 253 | 245 | 245 | 1,835,800 |
2005/03/14 | 255 | 257 | 251 | 251 | 1,753,700 |
2005/03/11 | 251 | 255 | 250 | 252 | 2,665,600 |
2005/03/10 | 250 | 253 | 250 | 250 | 1,302,800 |
2005/03/09 | 250 | 255 | 250 | 251 | 1,378,900 |
2005/03/08 | 256 | 257 | 248 | 249 | 1,773,500 |
2005/03/07 | 259 | 261 | 255 | 256 | 1,465,100 |
2005/03/04 | 258 | 261 | 252 | 259 | 3,762,800 |
2005/03/03 | 249 | 260 | 249 | 258 | 6,566,000 |
2005/03/02 | 241 | 247 | 241 | 245 | 2,377,200 |
2005/03/01 | 241 | 242 | 239 | 240 | 754,800 |
2005/02/28 | 240 | 242 | 237 | 241 | 1,621,500 |
2005/02/25 | 246 | 246 | 239 | 239 | 1,971,100 |
2005/02/24 | 236 | 243 | 235 | 240 | 4,070,700 |
2005/02/23 | 233 | 239 | 233 | 236 | 3,877,400 |
2005/02/22 | 241 | 242 | 231 | 231 | 5,338,900 |
2005/02/21 | 245 | 246 | 241 | 241 | 1,973,300 |
2005/02/18 | 249 | 251 | 242 | 243 | 3,090,700 |
2005/02/17 | 247 | 251 | 247 | 248 | 1,272,700 |
2005/02/16 | 247 | 250 | 246 | 246 | 2,238,300 |
2005/02/15 | 254 | 254 | 245 | 247 | 4,527,200 |
2005/02/14 | 262 | 264 | 253 | 253 | 2,061,700 |
2005/02/10 | 262 | 264 | 260 | 260 | 1,469,300 |
2005/02/09 | 263 | 265 | 261 | 261 | 1,268,900 |
2005/02/08 | 266 | 267 | 261 | 262 | 1,627,400 |
2005/02/07 | 266 | 269 | 264 | 266 | 2,130,500 |
2005/02/04 | 270 | 272 | 261 | 263 | 3,464,800 |
2005/02/03 | 279 | 279 | 270 | 270 | 2,742,800 |
2005/02/02 | 268 | 278 | 268 | 278 | 2,493,600 |
2005/02/01 | 272 | 273 | 266 | 266 | 1,398,400 |
2005/01/31 | 271 | 274 | 268 | 272 | 1,517,000 |
2005/01/28 | 275 | 276 | 266 | 270 | 3,230,600 |
2005/01/27 | 283 | 283 | 276 | 277 | 2,766,000 |
2005/01/26 | 282 | 292 | 276 | 279 | 8,632,900 |
2005/01/25 | 272 | 280 | 270 | 280 | 4,657,500 |
2005/01/24 | 266 | 270 | 266 | 269 | 2,471,400 |
2005/01/21 | 270 | 274 | 266 | 266 | 3,621,000 |
2005/01/20 | 280 | 281 | 271 | 273 | 3,081,600 |
2005/01/19 | 289 | 290 | 283 | 284 | 3,607,700 |
2005/01/18 | 290 | 294 | 282 | 283 | 10,954,900 |
2005/01/17 | 277 | 288 | 273 | 287 | 9,873,500 |
2005/01/14 | 265 | 275 | 257 | 274 | 5,226,000 |
2005/01/13 | 276 | 280 | 265 | 267 | 7,679,600 |
2005/01/12 | 255 | 281 | 254 | 271 | 21,097,200 |
2005/01/11 | 246 | 254 | 242 | 252 | 4,462,600 |
2005/01/07 | 249 | 250 | 243 | 244 | 3,622,100 |
2005/01/06 | 256 | 257 | 240 | 247 | 4,487,100 |
2005/01/05 | 259 | 265 | 255 | 255 | 1,916,700 |
2005/01/04 | 257 | 259 | 257 | 259 | 245,800 |