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 |
|---|---|---|---|---|---|
| 2008/12/30 | 250 | 255 | 245 | 250 | 76,370 |
| 2008/12/29 | 243 | 246 | 237 | 246 | 72,720 |
| 2008/12/26 | 242 | 243 | 236 | 243 | 25,730 |
| 2008/12/25 | 245 | 245 | 235 | 243 | 77,010 |
| 2008/12/24 | 228 | 235 | 227 | 232 | 53,300 |
| 2008/12/22 | 228 | 238 | 226 | 233 | 78,240 |
| 2008/12/19 | 231 | 236 | 228 | 228 | 44,700 |
| 2008/12/18 | 238 | 243 | 231 | 236 | 73,600 |
| 2008/12/17 | 249 | 249 | 236 | 243 | 56,030 |
| 2008/12/16 | 240 | 245 | 239 | 245 | 57,250 |
| 2008/12/15 | 238 | 248 | 235 | 245 | 194,530 |
| 2008/12/12 | 242 | 245 | 232 | 233 | 198,770 |
| 2008/12/11 | 233 | 240 | 227 | 240 | 108,470 |
| 2008/12/10 | 229 | 236 | 228 | 235 | 88,780 |
| 2008/12/09 | 230 | 236 | 227 | 236 | 57,040 |
| 2008/12/08 | 227 | 234 | 227 | 234 | 85,360 |
| 2008/12/05 | 224 | 229 | 223 | 226 | 85,970 |
| 2008/12/04 | 210 | 225 | 210 | 225 | 98,980 |
| 2008/12/03 | 213 | 225 | 213 | 225 | 62,210 |
| 2008/12/02 | 215 | 224 | 211 | 217 | 85,930 |
| 2008/12/01 | 237 | 237 | 225 | 228 | 42,580 |
| 2008/11/28 | 227 | 236 | 224 | 236 | 63,440 |
| 2008/11/27 | 226 | 233 | 224 | 227 | 54,260 |
| 2008/11/26 | 224 | 233 | 224 | 230 | 47,830 |
| 2008/11/25 | 239 | 240 | 227 | 236 | 128,720 |
| 2008/11/21 | 200 | 224 | 197 | 224 | 210,770 |
| 2008/11/20 | 222 | 222 | 201 | 210 | 114,930 |
| 2008/11/19 | 228 | 230 | 220 | 223 | 87,830 |
| 2008/11/18 | 225 | 230 | 220 | 224 | 66,610 |
| 2008/11/17 | 220 | 227 | 218 | 226 | 98,420 |
| 2008/11/14 | 219 | 234 | 219 | 225 | 142,990 |
| 2008/11/13 | 220 | 229 | 214 | 217 | 122,850 |
| 2008/11/12 | 231 | 237 | 223 | 229 | 142,450 |
| 2008/11/11 | 244 | 245 | 231 | 236 | 92,420 |
| 2008/11/10 | 244 | 248 | 229 | 245 | 165,420 |
| 2008/11/07 | 221 | 244 | 215 | 227 | 187,430 |
| 2008/11/06 | 243 | 245 | 230 | 236 | 132,450 |
| 2008/11/05 | 239 | 252 | 238 | 251 | 204,780 |
| 2008/11/04 | 225 | 238 | 225 | 232 | 158,910 |
| 2008/10/31 | 224 | 239 | 213 | 219 | 309,890 |
| 2008/10/30 | 195 | 215 | 189 | 215 | 197,400 |
| 2008/10/29 | 193 | 202 | 181 | 191 | 252,150 |
| 2008/10/28 | 158 | 176 | 149 | 173 | 454,950 |
| 2008/10/27 | 202 | 209 | 150 | 151 | 389,980 |
| 2008/10/24 | 251 | 251 | 225 | 227 | 131,870 |
| 2008/10/23 | 235 | 244 | 226 | 239 | 112,190 |
| 2008/10/22 | 256 | 258 | 237 | 237 | 107,020 |
| 2008/10/21 | 265 | 265 | 252 | 259 | 111,690 |
| 2008/10/20 | 243 | 254 | 237 | 252 | 120,640 |
| 2008/10/17 | 247 | 252 | 230 | 240 | 112,890 |
| 2008/10/16 | 230 | 245 | 224 | 225 | 171,050 |
| 2008/10/15 | 259 | 261 | 242 | 253 | 168,600 |
| 2008/10/14 | 245 | 269 | 240 | 269 | 301,010 |
| 2008/10/10 | 215 | 224 | 208 | 213 | 213,900 |
| 2008/10/09 | 215 | 234 | 210 | 224 | 182,860 |
| 2008/10/08 | 235 | 239 | 211 | 215 | 233,790 |
| 2008/10/07 | 221 | 257 | 218 | 250 | 221,260 |
| 2008/10/06 | 265 | 268 | 244 | 248 | 260,730 |
| 2008/10/03 | 269 | 283 | 266 | 267 | 176,610 |
| 2008/10/02 | 289 | 289 | 273 | 273 | 133,200 |
| 2008/10/01 | 299 | 307 | 272 | 279 | 610,550 |
| 2008/09/30 | 306 | 317 | 302 | 316 | 138,640 |
| 2008/09/29 | 332 | 339 | 323 | 324 | 78,300 |
| 2008/09/26 | 336 | 343 | 329 | 335 | 170,420 |
| 2008/09/25 | 350 | 350 | 338 | 345 | 80,010 |
| 2008/09/24 | 333 | 345 | 330 | 345 | 90,290 |
| 2008/09/22 | 350 | 350 | 336 | 337 | 108,160 |
| 2008/09/19 | 340 | 349 | 324 | 339 | 326,810 |
| 2008/09/18 | 320 | 350 | 307 | 345 | 339,420 |
| 2008/09/17 | 327 | 344 | 314 | 324 | 189,200 |
| 2008/09/16 | 298 | 323 | 290 | 313 | 163,800 |
| 2008/09/12 | 316 | 323 | 315 | 323 | 141,390 |
| 2008/09/11 | 316 | 321 | 312 | 315 | 102,470 |
| 2008/09/10 | 306 | 326 | 306 | 321 | 147,820 |
| 2008/09/09 | 317 | 319 | 307 | 313 | 117,000 |
| 2008/09/08 | 303 | 323 | 301 | 317 | 174,410 |
| 2008/09/05 | 294 | 305 | 290 | 300 | 123,520 |
| 2008/09/04 | 300 | 309 | 300 | 303 | 116,280 |
| 2008/09/03 | 297 | 309 | 296 | 308 | 112,630 |
| 2008/09/02 | 307 | 312 | 294 | 298 | 150,320 |
| 2008/09/01 | 317 | 319 | 303 | 311 | 127,690 |
| 2008/08/29 | 309 | 320 | 302 | 320 | 239,940 |
| 2008/08/28 | 297 | 305 | 290 | 302 | 145,160 |
| 2008/08/27 | 295 | 296 | 288 | 292 | 59,860 |
| 2008/08/26 | 290 | 298 | 286 | 298 | 99,320 |
| 2008/08/25 | 298 | 298 | 289 | 293 | 95,260 |
| 2008/08/22 | 285 | 285 | 277 | 285 | 79,320 |
| 2008/08/21 | 285 | 287 | 280 | 282 | 86,990 |
| 2008/08/20 | 280 | 290 | 275 | 290 | 95,930 |
| 2008/08/19 | 287 | 287 | 278 | 285 | 111,810 |
| 2008/08/18 | 288 | 298 | 285 | 286 | 249,010 |
| 2008/08/15 | 297 | 299 | 269 | 287 | 479,320 |
| 2008/08/14 | 320 | 324 | 292 | 300 | 392,000 |
| 2008/08/13 | 332 | 340 | 326 | 340 | 122,290 |
| 2008/08/12 | 351 | 351 | 335 | 335 | 143,250 |
| 2008/08/11 | 352 | 358 | 349 | 350 | 93,020 |
| 2008/08/08 | 350 | 363 | 350 | 360 | 59,300 |
| 2008/08/07 | 366 | 366 | 354 | 357 | 72,100 |
| 2008/08/06 | 353 | 365 | 353 | 365 | 120,250 |
| 2008/08/05 | 350 | 353 | 347 | 349 | 71,480 |
| 2008/08/04 | 352 | 356 | 340 | 343 | 158,360 |
| 2008/08/01 | 369 | 370 | 351 | 353 | 103,010 |
| 2008/07/31 | 365 | 374 | 361 | 369 | 125,200 |
| 2008/07/30 | 352 | 360 | 350 | 360 | 60,370 |
| 2008/07/29 | 351 | 354 | 342 | 350 | 69,670 |
| 2008/07/28 | 356 | 368 | 350 | 355 | 75,970 |
| 2008/07/25 | 367 | 367 | 357 | 358 | 114,880 |
| 2008/07/24 | 354 | 369 | 350 | 366 | 150,890 |
| 2008/07/23 | 340 | 352 | 340 | 349 | 95,550 |
| 2008/07/22 | 345 | 346 | 335 | 342 | 94,810 |
| 2008/07/18 | 335 | 337 | 330 | 335 | 109,960 |
| 2008/07/17 | 334 | 336 | 332 | 335 | 110,060 |
| 2008/07/16 | 338 | 345 | 333 | 333 | 91,620 |
| 2008/07/15 | 348 | 348 | 337 | 342 | 112,190 |
| 2008/07/14 | 345 | 350 | 343 | 347 | 87,110 |
| 2008/07/11 | 343 | 350 | 340 | 342 | 112,530 |
| 2008/07/10 | 344 | 348 | 341 | 343 | 86,950 |
| 2008/07/09 | 344 | 354 | 343 | 346 | 88,850 |
| 2008/07/08 | 348 | 352 | 343 | 344 | 61,470 |
| 2008/07/07 | 347 | 355 | 341 | 350 | 127,350 |
| 2008/07/04 | 345 | 356 | 340 | 347 | 115,480 |
| 2008/07/03 | 353 | 353 | 333 | 347 | 141,820 |
| 2008/07/02 | 362 | 365 | 352 | 353 | 153,840 |
| 2008/07/01 | 371 | 373 | 360 | 363 | 82,510 |
| 2008/06/30 | 365 | 370 | 363 | 366 | 82,900 |
| 2008/06/27 | 365 | 370 | 360 | 367 | 114,740 |
| 2008/06/26 | 369 | 385 | 369 | 371 | 154,610 |
| 2008/06/25 | 379 | 379 | 365 | 375 | 167,580 |
| 2008/06/24 | 360 | 369 | 360 | 369 | 73,890 |
| 2008/06/23 | 358 | 367 | 358 | 363 | 122,140 |
| 2008/06/20 | 369 | 379 | 365 | 368 | 188,810 |
| 2008/06/19 | 383 | 383 | 373 | 373 | 111,100 |
| 2008/06/18 | 378 | 384 | 377 | 378 | 118,280 |
| 2008/06/17 | 374 | 383 | 369 | 380 | 212,920 |
| 2008/06/16 | 373 | 377 | 366 | 371 | 86,480 |
| 2008/06/13 | 379 | 379 | 361 | 368 | 211,060 |
| 2008/06/12 | 366 | 372 | 359 | 369 | 253,170 |
| 2008/06/11 | 363 | 374 | 363 | 371 | 147,560 |
| 2008/06/10 | 372 | 373 | 360 | 361 | 153,320 |
| 2008/06/09 | 367 | 370 | 365 | 368 | 152,830 |
| 2008/06/06 | 381 | 384 | 375 | 377 | 150,190 |
| 2008/06/05 | 375 | 380 | 373 | 380 | 94,870 |
| 2008/06/04 | 365 | 382 | 365 | 381 | 173,360 |
| 2008/06/03 | 373 | 377 | 365 | 366 | 182,240 |
| 2008/06/02 | 381 | 382 | 368 | 376 | 152,230 |
| 2008/05/30 | 376 | 381 | 374 | 378 | 156,050 |
| 2008/05/29 | 357 | 373 | 357 | 371 | 148,750 |
| 2008/05/28 | 363 | 365 | 355 | 355 | 127,280 |
| 2008/05/27 | 355 | 364 | 354 | 363 | 147,950 |
| 2008/05/26 | 375 | 377 | 356 | 358 | 268,440 |
| 2008/05/23 | 386 | 390 | 377 | 379 | 152,230 |
| 2008/05/22 | 366 | 393 | 359 | 378 | 212,360 |
| 2008/05/21 | 381 | 382 | 368 | 371 | 168,290 |
| 2008/05/20 | 387 | 390 | 382 | 383 | 132,680 |
| 2008/05/19 | 390 | 391 | 382 | 387 | 129,140 |
| 2008/05/16 | 392 | 398 | 384 | 384 | 216,370 |
| 2008/05/15 | 405 | 406 | 390 | 391 | 240,130 |
| 2008/05/14 | 384 | 404 | 384 | 402 | 114,000 |
| 2008/05/13 | 380 | 391 | 380 | 386 | 111,710 |
| 2008/05/12 | 387 | 391 | 382 | 390 | 122,670 |
| 2008/05/09 | 407 | 408 | 387 | 392 | 213,640 |
| 2008/05/08 | 405 | 412 | 405 | 409 | 147,600 |
| 2008/05/07 | 408 | 413 | 405 | 406 | 138,800 |
| 2008/05/02 | 397 | 408 | 396 | 407 | 216,400 |
| 2008/05/01 | 381 | 394 | 375 | 392 | 240,080 |
| 2008/04/30 | 388 | 388 | 381 | 385 | 203,310 |
| 2008/04/28 | 380 | 389 | 375 | 388 | 410,340 |
| 2008/04/25 | 359 | 360 | 354 | 357 | 102,460 |
| 2008/04/24 | 351 | 355 | 349 | 349 | 163,430 |
| 2008/04/23 | 350 | 358 | 350 | 355 | 69,340 |
| 2008/04/22 | 356 | 356 | 348 | 351 | 89,050 |
| 2008/04/21 | 350 | 356 | 349 | 355 | 97,390 |
| 2008/04/18 | 348 | 349 | 342 | 348 | 88,390 |
| 2008/04/17 | 340 | 346 | 340 | 344 | 140,510 |
| 2008/04/16 | 339 | 340 | 332 | 336 | 118,280 |
| 2008/04/15 | 333 | 338 | 330 | 337 | 122,240 |
| 2008/04/14 | 333 | 338 | 329 | 333 | 205,040 |
| 2008/04/11 | 331 | 349 | 331 | 348 | 104,250 |
| 2008/04/10 | 341 | 342 | 331 | 331 | 112,800 |
| 2008/04/09 | 364 | 364 | 341 | 347 | 165,520 |
| 2008/04/08 | 364 | 368 | 359 | 361 | 95,280 |
| 2008/04/07 | 359 | 366 | 350 | 366 | 88,190 |
| 2008/04/04 | 365 | 369 | 356 | 361 | 166,110 |
| 2008/04/03 | 362 | 375 | 362 | 375 | 177,450 |
| 2008/04/02 | 362 | 365 | 356 | 364 | 122,950 |
| 2008/04/01 | 353 | 362 | 338 | 354 | 220,890 |
| 2008/03/31 | 367 | 369 | 346 | 353 | 172,910 |
| 2008/03/28 | 362 | 370 | 357 | 369 | 166,000 |
| 2008/03/27 | 344 | 367 | 344 | 363 | 343,850 |
| 2008/03/26 | 345 | 350 | 344 | 349 | 112,900 |
| 2008/03/25 | 348 | 350 | 339 | 345 | 133,100 |
| 2008/03/24 | 340 | 346 | 337 | 337 | 155,920 |
| 2008/03/21 | 329 | 339 | 327 | 338 | 218,880 |
| 2008/03/19 | 321 | 330 | 317 | 329 | 241,760 |
| 2008/03/18 | 301 | 312 | 300 | 306 | 261,540 |
| 2008/03/17 | 311 | 313 | 300 | 302 | 288,580 |
| 2008/03/14 | 320 | 327 | 314 | 315 | 412,880 |
| 2008/03/13 | 337 | 339 | 323 | 325 | 230,750 |
| 2008/03/12 | 342 | 351 | 334 | 340 | 224,740 |
| 2008/03/11 | 336 | 336 | 325 | 334 | 245,860 |
| 2008/03/10 | 332 | 338 | 323 | 331 | 297,640 |
| 2008/03/07 | 338 | 346 | 334 | 337 | 240,780 |
| 2008/03/06 | 331 | 346 | 325 | 346 | 337,170 |
| 2008/03/05 | 327 | 335 | 325 | 326 | 239,930 |
| 2008/03/04 | 341 | 352 | 318 | 324 | 511,000 |
| 2008/03/03 | 366 | 387 | 333 | 346 | 1,715,130 |
| 2008/02/29 | 325 | 325 | 317 | 319 | 292,370 |
| 2008/02/28 | 326 | 333 | 324 | 328 | 274,800 |
| 2008/02/27 | 325 | 331 | 325 | 329 | 226,500 |
| 2008/02/26 | 332 | 335 | 324 | 324 | 218,150 |
| 2008/02/25 | 336 | 336 | 325 | 329 | 239,450 |
| 2008/02/22 | 326 | 329 | 317 | 321 | 306,820 |
| 2008/02/21 | 313 | 330 | 313 | 327 | 359,880 |
| 2008/02/20 | 325 | 325 | 308 | 308 | 430,620 |
| 2008/02/19 | 325 | 330 | 322 | 325 | 235,670 |
| 2008/02/18 | 315 | 327 | 315 | 321 | 283,250 |
| 2008/02/15 | 305 | 315 | 305 | 313 | 253,410 |
| 2008/02/14 | 305 | 314 | 302 | 308 | 423,720 |
| 2008/02/13 | 314 | 324 | 301 | 301 | 644,740 |
| 2008/02/12 | 340 | 341 | 310 | 311 | 531,710 |
| 2008/02/08 | 354 | 359 | 343 | 345 | 161,520 |
| 2008/02/07 | 355 | 365 | 346 | 356 | 306,520 |
| 2008/02/06 | 370 | 370 | 351 | 354 | 397,100 |
| 2008/02/05 | 385 | 385 | 375 | 380 | 156,570 |
| 2008/02/04 | 380 | 386 | 373 | 384 | 251,860 |
| 2008/02/01 | 384 | 398 | 363 | 369 | 681,410 |
| 2008/01/31 | 394 | 414 | 385 | 414 | 260,640 |
| 2008/01/30 | 400 | 409 | 391 | 397 | 209,370 |
| 2008/01/29 | 389 | 397 | 382 | 396 | 216,310 |
| 2008/01/28 | 395 | 395 | 377 | 379 | 244,830 |
| 2008/01/25 | 371 | 401 | 367 | 396 | 432,090 |
| 2008/01/24 | 355 | 365 | 351 | 361 | 287,580 |
| 2008/01/23 | 347 | 351 | 335 | 343 | 282,220 |
| 2008/01/22 | 341 | 348 | 327 | 327 | 364,860 |
| 2008/01/21 | 361 | 366 | 346 | 347 | 325,190 |
| 2008/01/18 | 354 | 367 | 345 | 366 | 364,760 |
| 2008/01/17 | 356 | 365 | 345 | 365 | 311,710 |
| 2008/01/16 | 360 | 373 | 347 | 356 | 296,490 |
| 2008/01/15 | 389 | 394 | 372 | 373 | 313,170 |
| 2008/01/11 | 408 | 410 | 391 | 391 | 292,420 |
| 2008/01/10 | 421 | 421 | 403 | 405 | 262,200 |
| 2008/01/09 | 394 | 413 | 387 | 411 | 294,180 |
| 2008/01/08 | 391 | 403 | 386 | 399 | 311,450 |
| 2008/01/07 | 400 | 400 | 384 | 395 | 297,780 |
| 2008/01/04 | 410 | 412 | 392 | 400 | 226,370 |