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 |
|---|---|---|---|---|---|
| 2009/12/30 | 228 | 229 | 225 | 226 | 55,800 |
| 2009/12/29 | 229 | 231 | 228 | 229 | 28,450 |
| 2009/12/28 | 231 | 233 | 228 | 228 | 61,640 |
| 2009/12/25 | 236 | 236 | 231 | 231 | 127,680 |
| 2009/12/24 | 233 | 236 | 231 | 233 | 45,090 |
| 2009/12/22 | 234 | 236 | 228 | 228 | 79,680 |
| 2009/12/21 | 239 | 240 | 236 | 236 | 34,520 |
| 2009/12/18 | 235 | 239 | 235 | 239 | 57,470 |
| 2009/12/17 | 240 | 243 | 239 | 239 | 56,840 |
| 2009/12/16 | 241 | 248 | 239 | 240 | 82,680 |
| 2009/12/15 | 240 | 245 | 239 | 241 | 73,180 |
| 2009/12/14 | 242 | 247 | 241 | 245 | 58,410 |
| 2009/12/11 | 250 | 250 | 241 | 246 | 110,820 |
| 2009/12/10 | 239 | 250 | 239 | 245 | 95,970 |
| 2009/12/09 | 237 | 242 | 237 | 239 | 60,220 |
| 2009/12/08 | 237 | 243 | 237 | 238 | 55,520 |
| 2009/12/07 | 241 | 244 | 239 | 241 | 46,270 |
| 2009/12/04 | 245 | 247 | 240 | 241 | 51,430 |
| 2009/12/03 | 242 | 246 | 238 | 245 | 78,480 |
| 2009/12/02 | 253 | 254 | 237 | 237 | 71,050 |
| 2009/12/01 | 237 | 248 | 232 | 248 | 112,030 |
| 2009/11/30 | 224 | 233 | 218 | 232 | 102,900 |
| 2009/11/27 | 222 | 224 | 220 | 222 | 55,910 |
| 2009/11/26 | 223 | 227 | 223 | 226 | 19,780 |
| 2009/11/25 | 225 | 231 | 223 | 227 | 70,030 |
| 2009/11/24 | 228 | 231 | 226 | 227 | 50,550 |
| 2009/11/20 | 225 | 232 | 225 | 231 | 47,730 |
| 2009/11/19 | 235 | 239 | 227 | 228 | 40,180 |
| 2009/11/18 | 240 | 243 | 236 | 236 | 99,410 |
| 2009/11/17 | 244 | 244 | 240 | 241 | 31,840 |
| 2009/11/16 | 245 | 246 | 241 | 245 | 34,230 |
| 2009/11/13 | 243 | 244 | 241 | 244 | 23,130 |
| 2009/11/12 | 244 | 244 | 241 | 241 | 35,910 |
| 2009/11/11 | 246 | 247 | 244 | 244 | 23,560 |
| 2009/11/10 | 244 | 248 | 244 | 244 | 54,950 |
| 2009/11/09 | 244 | 245 | 240 | 243 | 43,860 |
| 2009/11/06 | 245 | 245 | 240 | 242 | 41,450 |
| 2009/11/05 | 242 | 246 | 241 | 244 | 44,810 |
| 2009/11/04 | 241 | 246 | 240 | 246 | 40,450 |
| 2009/11/02 | 250 | 251 | 241 | 246 | 82,210 |
| 2009/10/30 | 248 | 250 | 246 | 250 | 51,390 |
| 2009/10/29 | 243 | 248 | 243 | 247 | 58,270 |
| 2009/10/28 | 245 | 249 | 244 | 249 | 36,580 |
| 2009/10/27 | 250 | 252 | 245 | 245 | 76,580 |
| 2009/10/26 | 249 | 255 | 246 | 254 | 82,050 |
| 2009/10/23 | 257 | 263 | 249 | 251 | 244,270 |
| 2009/10/22 | 247 | 248 | 241 | 247 | 58,250 |
| 2009/10/21 | 245 | 248 | 243 | 245 | 65,180 |
| 2009/10/20 | 246 | 252 | 245 | 250 | 43,240 |
| 2009/10/19 | 246 | 251 | 242 | 243 | 41,810 |
| 2009/10/16 | 255 | 255 | 247 | 251 | 47,730 |
| 2009/10/15 | 256 | 257 | 249 | 255 | 77,290 |
| 2009/10/14 | 250 | 252 | 241 | 247 | 90,760 |
| 2009/10/13 | 250 | 256 | 247 | 251 | 107,600 |
| 2009/10/09 | 241 | 265 | 239 | 265 | 165,730 |
| 2009/10/08 | 244 | 249 | 242 | 242 | 56,120 |
| 2009/10/07 | 240 | 248 | 237 | 244 | 56,530 |
| 2009/10/06 | 240 | 242 | 234 | 240 | 46,720 |
| 2009/10/05 | 240 | 243 | 239 | 240 | 46,750 |
| 2009/10/02 | 245 | 247 | 241 | 244 | 55,400 |
| 2009/10/01 | 262 | 262 | 252 | 253 | 31,700 |
| 2009/09/30 | 255 | 266 | 253 | 266 | 55,260 |
| 2009/09/29 | 260 | 260 | 251 | 255 | 42,170 |
| 2009/09/28 | 255 | 260 | 248 | 259 | 64,110 |
| 2009/09/25 | 268 | 268 | 253 | 258 | 87,660 |
| 2009/09/24 | 257 | 262 | 255 | 258 | 79,450 |
| 2009/09/18 | 252 | 255 | 247 | 252 | 103,510 |
| 2009/09/17 | 257 | 259 | 252 | 255 | 64,350 |
| 2009/09/16 | 260 | 264 | 253 | 255 | 218,450 |
| 2009/09/15 | 269 | 270 | 265 | 266 | 41,110 |
| 2009/09/14 | 273 | 274 | 264 | 267 | 77,800 |
| 2009/09/11 | 280 | 281 | 271 | 273 | 128,070 |
| 2009/09/10 | 270 | 279 | 270 | 275 | 81,940 |
| 2009/09/09 | 273 | 275 | 270 | 271 | 25,110 |
| 2009/09/08 | 273 | 276 | 270 | 273 | 22,350 |
| 2009/09/07 | 268 | 274 | 268 | 271 | 41,360 |
| 2009/09/04 | 271 | 275 | 270 | 270 | 68,650 |
| 2009/09/03 | 277 | 280 | 274 | 275 | 55,570 |
| 2009/09/02 | 280 | 283 | 279 | 279 | 70,730 |
| 2009/09/01 | 285 | 290 | 285 | 289 | 42,560 |
| 2009/08/31 | 286 | 293 | 286 | 286 | 65,300 |
| 2009/08/28 | 288 | 289 | 287 | 287 | 30,300 |
| 2009/08/27 | 288 | 289 | 285 | 289 | 43,710 |
| 2009/08/26 | 291 | 291 | 287 | 290 | 37,580 |
| 2009/08/25 | 288 | 289 | 285 | 287 | 54,170 |
| 2009/08/24 | 290 | 292 | 288 | 290 | 62,970 |
| 2009/08/21 | 287 | 290 | 282 | 285 | 52,310 |
| 2009/08/20 | 282 | 291 | 282 | 290 | 75,690 |
| 2009/08/19 | 280 | 283 | 279 | 280 | 52,210 |
| 2009/08/18 | 279 | 284 | 279 | 283 | 51,240 |
| 2009/08/17 | 289 | 293 | 281 | 284 | 85,610 |
| 2009/08/14 | 290 | 294 | 289 | 294 | 88,510 |
| 2009/08/13 | 290 | 290 | 287 | 289 | 32,730 |
| 2009/08/12 | 292 | 294 | 287 | 287 | 55,980 |
| 2009/08/11 | 290 | 295 | 289 | 295 | 77,490 |
| 2009/08/10 | 293 | 293 | 286 | 288 | 33,670 |
| 2009/08/07 | 292 | 292 | 285 | 290 | 49,130 |
| 2009/08/06 | 291 | 292 | 287 | 292 | 51,530 |
| 2009/08/05 | 290 | 291 | 287 | 289 | 49,320 |
| 2009/08/04 | 290 | 292 | 287 | 289 | 43,770 |
| 2009/08/03 | 289 | 289 | 284 | 289 | 39,020 |
| 2009/07/31 | 286 | 287 | 284 | 284 | 45,510 |
| 2009/07/30 | 281 | 284 | 279 | 281 | 52,590 |
| 2009/07/29 | 280 | 289 | 280 | 283 | 48,960 |
| 2009/07/28 | 284 | 285 | 281 | 282 | 27,630 |
| 2009/07/27 | 285 | 289 | 283 | 284 | 51,090 |
| 2009/07/24 | 293 | 293 | 275 | 285 | 89,600 |
| 2009/07/23 | 278 | 289 | 277 | 283 | 96,410 |
| 2009/07/22 | 272 | 277 | 272 | 276 | 53,170 |
| 2009/07/21 | 270 | 275 | 268 | 273 | 49,320 |
| 2009/07/17 | 271 | 274 | 264 | 265 | 103,110 |
| 2009/07/16 | 270 | 275 | 269 | 270 | 39,490 |
| 2009/07/15 | 268 | 278 | 268 | 269 | 72,520 |
| 2009/07/14 | 273 | 274 | 267 | 272 | 62,600 |
| 2009/07/13 | 275 | 281 | 268 | 268 | 78,520 |
| 2009/07/10 | 276 | 284 | 276 | 279 | 68,680 |
| 2009/07/09 | 277 | 280 | 276 | 279 | 66,100 |
| 2009/07/08 | 283 | 285 | 281 | 284 | 86,560 |
| 2009/07/07 | 293 | 293 | 286 | 288 | 44,380 |
| 2009/07/06 | 289 | 290 | 284 | 286 | 54,040 |
| 2009/07/03 | 289 | 290 | 281 | 289 | 69,140 |
| 2009/07/02 | 294 | 295 | 289 | 289 | 64,550 |
| 2009/07/01 | 295 | 297 | 290 | 293 | 75,650 |
| 2009/06/30 | 291 | 296 | 289 | 292 | 67,430 |
| 2009/06/29 | 295 | 298 | 290 | 293 | 65,440 |
| 2009/06/26 | 298 | 300 | 295 | 296 | 68,250 |
| 2009/06/25 | 291 | 298 | 290 | 296 | 126,200 |
| 2009/06/24 | 290 | 293 | 284 | 287 | 149,990 |
| 2009/06/23 | 294 | 299 | 287 | 290 | 136,220 |
| 2009/06/22 | 301 | 307 | 296 | 299 | 197,640 |
| 2009/06/19 | 313 | 313 | 298 | 300 | 236,770 |
| 2009/06/18 | 319 | 320 | 309 | 312 | 57,840 |
| 2009/06/17 | 305 | 317 | 305 | 315 | 76,880 |
| 2009/06/16 | 312 | 320 | 303 | 303 | 159,120 |
| 2009/06/15 | 307 | 320 | 307 | 317 | 181,380 |
| 2009/06/12 | 307 | 307 | 303 | 306 | 136,290 |
| 2009/06/11 | 308 | 308 | 302 | 303 | 63,390 |
| 2009/06/10 | 298 | 308 | 297 | 308 | 123,580 |
| 2009/06/09 | 300 | 303 | 298 | 298 | 67,600 |
| 2009/06/08 | 300 | 302 | 296 | 299 | 100,460 |
| 2009/06/05 | 295 | 295 | 290 | 292 | 55,190 |
| 2009/06/04 | 290 | 294 | 289 | 291 | 82,090 |
| 2009/06/03 | 283 | 289 | 283 | 285 | 63,910 |
| 2009/06/02 | 289 | 292 | 281 | 281 | 125,770 |
| 2009/06/01 | 288 | 292 | 285 | 288 | 86,160 |
| 2009/05/29 | 291 | 292 | 281 | 283 | 127,520 |
| 2009/05/28 | 295 | 299 | 292 | 292 | 66,470 |
| 2009/05/27 | 302 | 302 | 297 | 297 | 98,460 |
| 2009/05/26 | 300 | 301 | 295 | 300 | 66,720 |
| 2009/05/25 | 298 | 300 | 292 | 299 | 106,520 |
| 2009/05/22 | 294 | 300 | 294 | 297 | 63,720 |
| 2009/05/21 | 302 | 305 | 298 | 299 | 96,280 |
| 2009/05/20 | 303 | 306 | 301 | 303 | 74,270 |
| 2009/05/19 | 300 | 303 | 299 | 301 | 48,740 |
| 2009/05/18 | 301 | 306 | 298 | 298 | 75,460 |
| 2009/05/15 | 293 | 308 | 293 | 304 | 164,160 |
| 2009/05/14 | 289 | 309 | 286 | 291 | 236,030 |
| 2009/05/13 | 279 | 286 | 279 | 285 | 100,970 |
| 2009/05/12 | 275 | 280 | 273 | 276 | 77,400 |
| 2009/05/11 | 272 | 275 | 271 | 274 | 70,860 |
| 2009/05/08 | 271 | 272 | 269 | 272 | 65,850 |
| 2009/05/07 | 270 | 273 | 268 | 272 | 81,440 |
| 2009/05/01 | 271 | 271 | 265 | 267 | 58,940 |
| 2009/04/30 | 261 | 271 | 261 | 267 | 91,780 |
| 2009/04/28 | 265 | 270 | 259 | 259 | 80,490 |
| 2009/04/27 | 269 | 269 | 262 | 266 | 59,310 |
| 2009/04/24 | 267 | 268 | 255 | 261 | 170,790 |
| 2009/04/23 | 249 | 266 | 240 | 263 | 360,520 |
| 2009/04/22 | 248 | 253 | 245 | 247 | 41,100 |
| 2009/04/21 | 253 | 253 | 245 | 250 | 46,940 |
| 2009/04/20 | 257 | 258 | 255 | 258 | 26,470 |
| 2009/04/17 | 250 | 257 | 250 | 255 | 52,160 |
| 2009/04/16 | 254 | 258 | 254 | 255 | 61,490 |
| 2009/04/15 | 254 | 256 | 251 | 256 | 27,210 |
| 2009/04/14 | 255 | 258 | 251 | 251 | 51,010 |
| 2009/04/13 | 256 | 259 | 250 | 257 | 53,470 |
| 2009/04/10 | 258 | 258 | 251 | 252 | 45,290 |
| 2009/04/09 | 245 | 258 | 245 | 258 | 102,790 |
| 2009/04/08 | 242 | 248 | 242 | 245 | 40,920 |
| 2009/04/07 | 248 | 248 | 240 | 246 | 40,600 |
| 2009/04/06 | 244 | 250 | 241 | 243 | 55,660 |
| 2009/04/03 | 249 | 252 | 244 | 249 | 80,720 |
| 2009/04/02 | 241 | 250 | 239 | 249 | 71,610 |
| 2009/04/01 | 225 | 238 | 225 | 234 | 47,940 |
| 2009/03/31 | 231 | 238 | 227 | 230 | 76,470 |
| 2009/03/30 | 236 | 246 | 235 | 235 | 107,660 |
| 2009/03/27 | 252 | 258 | 246 | 246 | 122,660 |
| 2009/03/26 | 248 | 250 | 242 | 250 | 63,900 |
| 2009/03/25 | 243 | 247 | 239 | 247 | 165,570 |
| 2009/03/24 | 234 | 240 | 231 | 239 | 158,670 |
| 2009/03/23 | 224 | 224 | 218 | 224 | 74,470 |
| 2009/03/19 | 215 | 220 | 215 | 216 | 71,220 |
| 2009/03/18 | 219 | 222 | 214 | 215 | 109,500 |
| 2009/03/17 | 223 | 225 | 219 | 220 | 93,850 |
| 2009/03/16 | 219 | 221 | 215 | 219 | 71,660 |
| 2009/03/13 | 214 | 214 | 210 | 211 | 173,740 |
| 2009/03/12 | 207 | 211 | 205 | 206 | 59,040 |
| 2009/03/11 | 216 | 216 | 205 | 212 | 71,640 |
| 2009/03/10 | 206 | 210 | 205 | 206 | 62,790 |
| 2009/03/09 | 216 | 216 | 210 | 210 | 67,630 |
| 2009/03/06 | 220 | 222 | 217 | 221 | 94,610 |
| 2009/03/05 | 224 | 224 | 216 | 219 | 100,990 |
| 2009/03/04 | 211 | 218 | 211 | 218 | 75,520 |
| 2009/03/03 | 215 | 216 | 211 | 211 | 62,810 |
| 2009/03/02 | 221 | 223 | 216 | 217 | 62,020 |
| 2009/02/27 | 223 | 223 | 220 | 221 | 84,570 |
| 2009/02/26 | 225 | 229 | 223 | 225 | 83,990 |
| 2009/02/25 | 238 | 238 | 224 | 228 | 102,950 |
| 2009/02/24 | 231 | 231 | 225 | 228 | 85,000 |
| 2009/02/23 | 231 | 232 | 223 | 228 | 83,140 |
| 2009/02/20 | 242 | 243 | 234 | 234 | 71,490 |
| 2009/02/19 | 248 | 248 | 242 | 244 | 66,240 |
| 2009/02/18 | 236 | 248 | 236 | 244 | 79,730 |
| 2009/02/17 | 242 | 244 | 236 | 240 | 40,810 |
| 2009/02/16 | 239 | 248 | 236 | 248 | 64,460 |
| 2009/02/13 | 240 | 241 | 234 | 238 | 88,860 |
| 2009/02/12 | 237 | 244 | 233 | 238 | 69,020 |
| 2009/02/10 | 245 | 248 | 244 | 247 | 73,030 |
| 2009/02/09 | 241 | 247 | 241 | 244 | 75,650 |
| 2009/02/06 | 248 | 249 | 241 | 242 | 51,540 |
| 2009/02/05 | 247 | 249 | 244 | 249 | 88,080 |
| 2009/02/04 | 237 | 246 | 236 | 246 | 35,140 |
| 2009/02/03 | 238 | 247 | 236 | 238 | 59,750 |
| 2009/02/02 | 243 | 245 | 230 | 240 | 57,770 |
| 2009/01/30 | 245 | 248 | 241 | 248 | 69,030 |
| 2009/01/29 | 245 | 247 | 241 | 247 | 97,780 |
| 2009/01/28 | 241 | 245 | 237 | 244 | 69,020 |
| 2009/01/27 | 231 | 242 | 226 | 242 | 132,370 |
| 2009/01/26 | 229 | 233 | 226 | 227 | 54,950 |
| 2009/01/23 | 235 | 235 | 225 | 225 | 95,890 |
| 2009/01/22 | 230 | 231 | 222 | 230 | 73,570 |
| 2009/01/21 | 220 | 231 | 220 | 225 | 89,720 |
| 2009/01/20 | 227 | 231 | 222 | 230 | 38,360 |
| 2009/01/19 | 229 | 234 | 228 | 230 | 43,950 |
| 2009/01/16 | 216 | 228 | 216 | 227 | 80,110 |
| 2009/01/15 | 217 | 224 | 216 | 219 | 82,310 |
| 2009/01/14 | 225 | 226 | 217 | 222 | 67,670 |
| 2009/01/13 | 225 | 227 | 220 | 220 | 80,990 |
| 2009/01/09 | 235 | 235 | 226 | 230 | 53,560 |
| 2009/01/08 | 233 | 236 | 224 | 227 | 122,970 |
| 2009/01/07 | 247 | 249 | 237 | 237 | 88,770 |
| 2009/01/06 | 245 | 247 | 243 | 245 | 42,880 |
| 2009/01/05 | 257 | 258 | 250 | 250 | 14,850 |