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 |
|---|---|---|---|---|---|
| 2006/12/29 | 854 | 862 | 852 | 852 | 102,000 |
| 2006/12/28 | 864 | 872 | 848 | 853 | 216,640 |
| 2006/12/27 | 871 | 880 | 861 | 865 | 270,400 |
| 2006/12/26 | 813 | 855 | 813 | 853 | 438,670 |
| 2006/12/25 | 872 | 880 | 850 | 853 | 397,340 |
| 2006/12/22 | 887 | 894 | 878 | 882 | 236,370 |
| 2006/12/21 | 896 | 905 | 884 | 887 | 250,500 |
| 2006/12/20 | 884 | 909 | 881 | 906 | 235,270 |
| 2006/12/19 | 915 | 920 | 888 | 895 | 307,990 |
| 2006/12/18 | 935 | 938 | 924 | 928 | 170,870 |
| 2006/12/15 | 934 | 944 | 925 | 935 | 323,380 |
| 2006/12/14 | 932 | 945 | 932 | 937 | 193,660 |
| 2006/12/13 | 944 | 955 | 932 | 939 | 226,070 |
| 2006/12/12 | 958 | 963 | 947 | 948 | 200,010 |
| 2006/12/11 | 948 | 958 | 942 | 949 | 261,290 |
| 2006/12/08 | 964 | 970 | 945 | 946 | 377,820 |
| 2006/12/07 | 944 | 958 | 936 | 954 | 273,180 |
| 2006/12/06 | 942 | 946 | 927 | 937 | 234,740 |
| 2006/12/05 | 950 | 973 | 936 | 939 | 477,870 |
| 2006/12/04 | 943 | 946 | 931 | 946 | 231,920 |
| 2006/12/01 | 929 | 945 | 923 | 933 | 252,160 |
| 2006/11/30 | 918 | 938 | 913 | 930 | 361,030 |
| 2006/11/29 | 905 | 940 | 904 | 930 | 272,230 |
| 2006/11/28 | 910 | 916 | 886 | 909 | 211,210 |
| 2006/11/27 | 885 | 926 | 881 | 920 | 333,200 |
| 2006/11/24 | 910 | 910 | 881 | 894 | 271,210 |
| 2006/11/22 | 875 | 915 | 855 | 914 | 397,020 |
| 2006/11/21 | 902 | 907 | 875 | 884 | 511,970 |
| 2006/11/20 | 980 | 981 | 896 | 909 | 627,620 |
| 2006/11/17 | 1,012 | 1,030 | 998 | 1,004 | 327,600 |
| 2006/11/16 | 1,060 | 1,062 | 1,003 | 1,019 | 464,160 |
| 2006/11/15 | 1,095 | 1,095 | 1,054 | 1,060 | 339,690 |
| 2006/11/14 | 1,084 | 1,106 | 1,074 | 1,093 | 196,850 |
| 2006/11/13 | 1,074 | 1,084 | 1,063 | 1,066 | 241,770 |
| 2006/11/10 | 1,073 | 1,094 | 1,073 | 1,074 | 163,390 |
| 2006/11/09 | 1,100 | 1,130 | 1,076 | 1,087 | 298,520 |
| 2006/11/08 | 1,120 | 1,130 | 1,085 | 1,085 | 233,480 |
| 2006/11/07 | 1,147 | 1,147 | 1,117 | 1,121 | 253,350 |
| 2006/11/06 | 1,135 | 1,142 | 1,113 | 1,131 | 339,200 |
| 2006/11/02 | 1,137 | 1,164 | 1,131 | 1,145 | 332,970 |
| 2006/11/01 | 1,150 | 1,158 | 1,129 | 1,136 | 351,140 |
| 2006/10/31 | 1,166 | 1,173 | 1,151 | 1,153 | 212,500 |
| 2006/10/30 | 1,160 | 1,180 | 1,151 | 1,160 | 337,730 |
| 2006/10/27 | 1,179 | 1,181 | 1,144 | 1,157 | 335,530 |
| 2006/10/26 | 1,200 | 1,205 | 1,151 | 1,178 | 663,920 |
| 2006/10/25 | 1,161 | 1,240 | 1,155 | 1,187 | 1,470,240 |
| 2006/10/24 | 1,134 | 1,137 | 1,113 | 1,121 | 184,710 |
| 2006/10/23 | 1,130 | 1,143 | 1,117 | 1,134 | 199,240 |
| 2006/10/20 | 1,149 | 1,150 | 1,137 | 1,142 | 135,270 |
| 2006/10/19 | 1,149 | 1,159 | 1,132 | 1,142 | 205,740 |
| 2006/10/18 | 1,134 | 1,144 | 1,111 | 1,138 | 171,560 |
| 2006/10/17 | 1,141 | 1,150 | 1,110 | 1,134 | 160,490 |
| 2006/10/16 | 1,155 | 1,155 | 1,120 | 1,140 | 237,530 |
| 2006/10/13 | 1,071 | 1,105 | 1,071 | 1,098 | 176,620 |
| 2006/10/12 | 1,068 | 1,097 | 1,063 | 1,076 | 204,300 |
| 2006/10/11 | 1,100 | 1,127 | 1,063 | 1,068 | 295,620 |
| 2006/10/10 | 1,125 | 1,145 | 1,110 | 1,116 | 166,610 |
| 2006/10/06 | 1,150 | 1,166 | 1,131 | 1,156 | 189,590 |
| 2006/10/05 | 1,173 | 1,190 | 1,165 | 1,180 | 227,890 |
| 2006/10/04 | 1,215 | 1,220 | 1,133 | 1,156 | 235,120 |
| 2006/10/03 | 1,200 | 1,208 | 1,180 | 1,205 | 219,130 |
| 2006/10/02 | 1,225 | 1,253 | 1,208 | 1,208 | 401,940 |
| 2006/09/29 | 1,191 | 1,253 | 1,190 | 1,245 | 442,860 |
| 2006/09/28 | 1,164 | 1,183 | 1,156 | 1,175 | 373,930 |
| 2006/09/27 | 1,075 | 1,140 | 1,075 | 1,124 | 427,030 |
| 2006/09/26 | 1,050 | 1,089 | 1,050 | 1,070 | 411,300 |
| 2006/09/25 | 1,142 | 1,142 | 1,068 | 1,110 | 382,200 |
| 2006/09/22 | 1,150 | 1,158 | 1,122 | 1,122 | 270,000 |
| 2006/09/21 | 1,215 | 1,215 | 1,150 | 1,166 | 404,730 |
| 2006/09/20 | 1,240 | 1,249 | 1,210 | 1,216 | 157,170 |
| 2006/09/19 | 1,236 | 1,249 | 1,225 | 1,239 | 167,060 |
| 2006/09/15 | 1,241 | 1,255 | 1,221 | 1,230 | 180,300 |
| 2006/09/14 | 1,221 | 1,270 | 1,220 | 1,235 | 300,110 |
| 2006/09/13 | 1,288 | 1,305 | 1,220 | 1,220 | 358,330 |
| 2006/09/12 | 1,330 | 1,335 | 1,282 | 1,286 | 258,810 |
| 2006/09/11 | 1,362 | 1,368 | 1,326 | 1,331 | 229,830 |
| 2006/09/08 | 1,370 | 1,382 | 1,360 | 1,372 | 212,750 |
| 2006/09/07 | 1,395 | 1,400 | 1,378 | 1,380 | 194,440 |
| 2006/09/06 | 1,392 | 1,419 | 1,392 | 1,398 | 183,040 |
| 2006/09/05 | 1,405 | 1,408 | 1,390 | 1,404 | 257,190 |
| 2006/09/04 | 1,411 | 1,421 | 1,403 | 1,408 | 270,610 |
| 2006/09/01 | 1,449 | 1,449 | 1,411 | 1,439 | 132,850 |
| 2006/08/31 | 1,444 | 1,444 | 1,421 | 1,440 | 132,900 |
| 2006/08/30 | 1,412 | 1,446 | 1,411 | 1,428 | 153,130 |
| 2006/08/29 | 1,415 | 1,429 | 1,402 | 1,411 | 106,860 |
| 2006/08/28 | 1,424 | 1,440 | 1,406 | 1,407 | 200,000 |
| 2006/08/25 | 1,458 | 1,466 | 1,434 | 1,444 | 132,570 |
| 2006/08/24 | 1,480 | 1,486 | 1,445 | 1,452 | 189,010 |
| 2006/08/23 | 1,485 | 1,492 | 1,479 | 1,484 | 142,330 |
| 2006/08/22 | 1,480 | 1,490 | 1,478 | 1,488 | 102,030 |
| 2006/08/21 | 1,493 | 1,499 | 1,480 | 1,480 | 167,050 |
| 2006/08/18 | 1,490 | 1,515 | 1,476 | 1,492 | 320,010 |
| 2006/08/17 | 1,530 | 1,555 | 1,510 | 1,535 | 220,840 |
| 2006/08/16 | 1,503 | 1,527 | 1,501 | 1,523 | 176,190 |
| 2006/08/15 | 1,477 | 1,497 | 1,475 | 1,491 | 96,150 |
| 2006/08/14 | 1,468 | 1,495 | 1,463 | 1,495 | 125,530 |
| 2006/08/11 | 1,480 | 1,499 | 1,462 | 1,470 | 173,020 |
| 2006/08/10 | 1,493 | 1,509 | 1,475 | 1,485 | 153,700 |
| 2006/08/09 | 1,515 | 1,531 | 1,475 | 1,520 | 248,350 |
| 2006/08/08 | 1,430 | 1,549 | 1,424 | 1,545 | 685,020 |
| 2006/08/07 | 1,530 | 1,550 | 1,470 | 1,470 | 265,790 |
| 2006/08/04 | 1,430 | 1,566 | 1,400 | 1,529 | 448,530 |
| 2006/08/04 | 1 -> 0.10 分割 | ||||
| 2006/07/28 | 142 | 146 | 142 | 145 | 1,478,200 |
| 2006/07/27 | 142 | 144 | 139 | 142 | 2,074,500 |
| 2006/07/26 | 150 | 151 | 145 | 145 | 1,143,200 |
| 2006/07/25 | 153 | 154 | 150 | 152 | 1,518,900 |
| 2006/07/24 | 151 | 152 | 148 | 151 | 1,414,600 |
| 2006/07/21 | 153 | 157 | 150 | 153 | 3,386,600 |
| 2006/07/20 | 145 | 158 | 144 | 156 | 4,378,500 |
| 2006/07/19 | 142 | 144 | 137 | 142 | 3,087,300 |
| 2006/07/18 | 150 | 152 | 143 | 145 | 2,775,800 |
| 2006/07/14 | 150 | 152 | 148 | 150 | 2,211,600 |
| 2006/07/13 | 153 | 154 | 149 | 151 | 1,923,600 |
| 2006/07/12 | 159 | 159 | 156 | 157 | 1,105,400 |
| 2006/07/11 | 159 | 161 | 157 | 161 | 1,315,800 |
| 2006/07/10 | 156 | 160 | 154 | 160 | 1,415,900 |
| 2006/07/07 | 162 | 163 | 157 | 158 | 2,302,000 |
| 2006/07/06 | 162 | 163 | 160 | 160 | 967,700 |
| 2006/07/05 | 163 | 164 | 162 | 163 | 1,745,800 |
| 2006/07/04 | 164 | 166 | 163 | 165 | 2,856,800 |
| 2006/07/03 | 163 | 166 | 163 | 165 | 2,275,500 |
| 2006/06/30 | 164 | 165 | 161 | 163 | 1,593,300 |
| 2006/06/29 | 164 | 164 | 160 | 160 | 1,677,400 |
| 2006/06/28 | 163 | 165 | 163 | 164 | 1,253,700 |
| 2006/06/27 | 167 | 167 | 165 | 167 | 1,431,000 |
| 2006/06/26 | 164 | 167 | 163 | 166 | 1,760,700 |
| 2006/06/23 | 163 | 164 | 160 | 164 | 1,316,800 |
| 2006/06/22 | 162 | 163 | 161 | 163 | 1,302,900 |
| 2006/06/21 | 162 | 163 | 158 | 160 | 1,571,000 |
| 2006/06/20 | 165 | 167 | 161 | 162 | 2,579,900 |
| 2006/06/19 | 173 | 173 | 168 | 169 | 2,677,100 |
| 2006/06/16 | 174 | 175 | 170 | 173 | 2,237,200 |
| 2006/06/15 | 170 | 172 | 165 | 168 | 3,083,500 |
| 2006/06/14 | 153 | 165 | 151 | 165 | 3,771,300 |
| 2006/06/13 | 153 | 156 | 151 | 153 | 1,841,800 |
| 2006/06/12 | 148 | 156 | 145 | 156 | 2,002,900 |
| 2006/06/09 | 147 | 150 | 145 | 149 | 3,003,600 |
| 2006/06/08 | 150 | 151 | 144 | 147 | 3,383,200 |
| 2006/06/07 | 152 | 157 | 150 | 150 | 2,227,200 |
| 2006/06/06 | 152 | 155 | 151 | 153 | 1,210,100 |
| 2006/06/05 | 159 | 160 | 155 | 155 | 2,071,000 |
| 2006/06/02 | 157 | 158 | 147 | 158 | 4,168,800 |
| 2006/06/01 | 164 | 165 | 156 | 158 | 2,700,100 |
| 2006/05/31 | 164 | 167 | 155 | 163 | 4,043,100 |
| 2006/05/30 | 172 | 173 | 166 | 169 | 2,877,500 |
| 2006/05/29 | 177 | 178 | 171 | 173 | 2,105,000 |
| 2006/05/26 | 172 | 174 | 171 | 174 | 1,558,000 |
| 2006/05/25 | 175 | 176 | 170 | 170 | 1,585,200 |
| 2006/05/24 | 174 | 176 | 172 | 174 | 1,978,300 |
| 2006/05/23 | 175 | 177 | 172 | 172 | 2,014,200 |
| 2006/05/22 | 183 | 183 | 178 | 178 | 2,143,400 |
| 2006/05/19 | 175 | 181 | 174 | 180 | 3,441,100 |
| 2006/05/18 | 175 | 182 | 170 | 180 | 3,907,000 |
| 2006/05/17 | 187 | 191 | 174 | 182 | 5,139,500 |
| 2006/05/16 | 191 | 196 | 187 | 187 | 4,762,400 |
| 2006/05/15 | 192 | 196 | 183 | 189 | 6,478,200 |
| 2006/05/12 | 205 | 206 | 202 | 202 | 2,370,000 |
| 2006/05/11 | 208 | 210 | 206 | 206 | 909,400 |
| 2006/05/10 | 210 | 212 | 206 | 207 | 2,280,600 |
| 2006/05/09 | 214 | 214 | 210 | 210 | 1,456,100 |
| 2006/05/08 | 212 | 215 | 212 | 213 | 1,347,500 |
| 2006/05/02 | 211 | 213 | 209 | 213 | 1,800,900 |
| 2006/05/01 | 218 | 218 | 211 | 213 | 1,591,400 |
| 2006/04/28 | 217 | 218 | 211 | 214 | 2,853,600 |
| 2006/04/27 | 209 | 223 | 208 | 218 | 6,311,400 |
| 2006/04/26 | 210 | 212 | 208 | 209 | 925,900 |
| 2006/04/25 | 207 | 212 | 207 | 210 | 1,138,200 |
| 2006/04/24 | 211 | 212 | 207 | 207 | 1,822,600 |
| 2006/04/21 | 214 | 216 | 210 | 212 | 1,724,200 |
| 2006/04/20 | 216 | 218 | 213 | 214 | 1,496,000 |
| 2006/04/19 | 222 | 222 | 215 | 217 | 1,901,200 |
| 2006/04/18 | 216 | 221 | 214 | 219 | 1,235,500 |
| 2006/04/17 | 225 | 225 | 215 | 216 | 1,939,900 |
| 2006/04/14 | 226 | 226 | 222 | 224 | 863,100 |
| 2006/04/13 | 225 | 227 | 221 | 225 | 1,326,400 |
| 2006/04/12 | 225 | 226 | 222 | 224 | 1,765,700 |
| 2006/04/11 | 229 | 229 | 226 | 226 | 995,700 |
| 2006/04/10 | 228 | 230 | 226 | 228 | 1,366,400 |
| 2006/04/07 | 232 | 233 | 229 | 230 | 1,506,500 |
| 2006/04/06 | 229 | 234 | 228 | 233 | 2,882,500 |
| 2006/04/05 | 231 | 233 | 226 | 227 | 1,993,000 |
| 2006/04/04 | 235 | 235 | 230 | 230 | 2,504,900 |
| 2006/04/03 | 230 | 237 | 230 | 235 | 3,692,900 |
| 2006/03/31 | 231 | 231 | 227 | 229 | 2,232,200 |
| 2006/03/30 | 231 | 235 | 229 | 229 | 2,803,100 |
| 2006/03/29 | 226 | 234 | 225 | 232 | 4,627,800 |
| 2006/03/28 | 227 | 228 | 222 | 225 | 4,641,500 |
| 2006/03/27 | 217 | 231 | 216 | 229 | 15,785,300 |
| 2006/03/24 | 212 | 216 | 210 | 215 | 3,373,300 |
| 2006/03/23 | 213 | 215 | 210 | 211 | 2,362,900 |
| 2006/03/22 | 214 | 215 | 212 | 212 | 1,484,100 |
| 2006/03/20 | 213 | 217 | 212 | 215 | 1,550,400 |
| 2006/03/17 | 211 | 215 | 210 | 215 | 1,166,600 |
| 2006/03/16 | 216 | 217 | 210 | 210 | 2,308,300 |
| 2006/03/15 | 217 | 219 | 216 | 216 | 944,700 |
| 2006/03/14 | 219 | 222 | 216 | 217 | 2,096,600 |
| 2006/03/13 | 215 | 221 | 215 | 219 | 2,976,500 |
| 2006/03/10 | 211 | 216 | 211 | 213 | 2,890,500 |
| 2006/03/09 | 206 | 213 | 206 | 212 | 1,466,000 |
| 2006/03/08 | 207 | 208 | 205 | 206 | 1,064,600 |
| 2006/03/07 | 210 | 212 | 206 | 208 | 774,400 |
| 2006/03/06 | 205 | 210 | 204 | 210 | 1,172,000 |
| 2006/03/03 | 213 | 215 | 208 | 208 | 1,938,500 |
| 2006/03/02 | 217 | 220 | 214 | 214 | 1,458,700 |
| 2006/03/01 | 217 | 219 | 212 | 215 | 2,639,000 |
| 2006/02/28 | 223 | 223 | 217 | 220 | 2,274,300 |
| 2006/02/27 | 225 | 227 | 220 | 220 | 4,054,200 |
| 2006/02/24 | 218 | 224 | 215 | 220 | 4,385,800 |
| 2006/02/23 | 215 | 220 | 215 | 216 | 4,131,900 |
| 2006/02/22 | 217 | 218 | 211 | 212 | 2,890,300 |
| 2006/02/21 | 203 | 218 | 203 | 218 | 4,654,500 |
| 2006/02/20 | 201 | 208 | 201 | 202 | 4,105,200 |
| 2006/02/17 | 220 | 225 | 214 | 215 | 4,285,600 |
| 2006/02/16 | 227 | 228 | 221 | 223 | 2,351,200 |
| 2006/02/15 | 235 | 235 | 224 | 226 | 2,481,100 |
| 2006/02/14 | 225 | 229 | 215 | 227 | 4,406,600 |
| 2006/02/13 | 242 | 243 | 228 | 230 | 3,184,900 |
| 2006/02/10 | 249 | 250 | 237 | 242 | 2,436,000 |
| 2006/02/09 | 249 | 250 | 245 | 245 | 1,603,500 |
| 2006/02/08 | 253 | 253 | 246 | 246 | 2,390,100 |
| 2006/02/07 | 254 | 255 | 252 | 253 | 1,482,500 |
| 2006/02/06 | 252 | 256 | 251 | 253 | 1,464,300 |
| 2006/02/03 | 255 | 255 | 251 | 253 | 2,157,100 |
| 2006/02/02 | 256 | 258 | 251 | 255 | 2,930,500 |
| 2006/02/01 | 258 | 259 | 255 | 255 | 3,173,200 |
| 2006/01/31 | 260 | 265 | 259 | 261 | 3,764,500 |
| 2006/01/30 | 260 | 264 | 258 | 258 | 3,882,300 |
| 2006/01/27 | 250 | 255 | 250 | 255 | 3,408,100 |
| 2006/01/26 | 244 | 249 | 244 | 249 | 2,477,600 |
| 2006/01/25 | 245 | 248 | 241 | 243 | 3,078,200 |
| 2006/01/24 | 240 | 246 | 239 | 240 | 3,702,200 |
| 2006/01/23 | 237 | 247 | 235 | 237 | 3,518,200 |
| 2006/01/20 | 261 | 262 | 245 | 247 | 5,271,300 |
| 2006/01/19 | 231 | 256 | 231 | 253 | 11,255,800 |
| 2006/01/18 | 265 | 265 | 220 | 235 | 16,331,600 |
| 2006/01/17 | 279 | 283 | 262 | 266 | 9,711,800 |
| 2006/01/16 | 284 | 289 | 279 | 286 | 20,901,000 |
| 2006/01/13 | 270 | 284 | 270 | 277 | 33,987,800 |
| 2006/01/12 | 269 | 270 | 262 | 265 | 11,703,300 |
| 2006/01/11 | 259 | 262 | 256 | 262 | 3,342,300 |
| 2006/01/10 | 262 | 264 | 257 | 258 | 5,271,300 |
| 2006/01/06 | 256 | 269 | 255 | 257 | 14,931,600 |
| 2006/01/05 | 255 | 257 | 252 | 254 | 3,006,300 |
| 2006/01/04 | 257 | 257 | 252 | 254 | 2,070,500 |