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 |
|---|---|---|---|---|---|
| 2010/12/30 | 248 | 248 | 246 | 246 | 29,540 |
| 2010/12/29 | 248 | 248 | 246 | 247 | 41,630 |
| 2010/12/28 | 246 | 248 | 246 | 246 | 25,090 |
| 2010/12/27 | 248 | 248 | 246 | 248 | 30,110 |
| 2010/12/24 | 247 | 248 | 246 | 246 | 54,750 |
| 2010/12/22 | 251 | 251 | 248 | 249 | 88,200 |
| 2010/12/21 | 250 | 250 | 249 | 250 | 56,530 |
| 2010/12/20 | 251 | 251 | 247 | 248 | 62,840 |
| 2010/12/17 | 251 | 251 | 248 | 250 | 86,150 |
| 2010/12/16 | 249 | 250 | 248 | 250 | 63,830 |
| 2010/12/15 | 248 | 250 | 248 | 249 | 75,300 |
| 2010/12/14 | 251 | 251 | 248 | 250 | 99,900 |
| 2010/12/13 | 250 | 251 | 249 | 250 | 66,340 |
| 2010/12/10 | 255 | 255 | 248 | 248 | 202,020 |
| 2010/12/09 | 250 | 252 | 248 | 249 | 90,500 |
| 2010/12/08 | 250 | 252 | 248 | 249 | 150,440 |
| 2010/12/07 | 248 | 254 | 247 | 250 | 146,710 |
| 2010/12/06 | 251 | 255 | 249 | 250 | 112,320 |
| 2010/12/03 | 250 | 251 | 247 | 250 | 72,940 |
| 2010/12/02 | 248 | 250 | 246 | 246 | 90,270 |
| 2010/12/01 | 244 | 246 | 243 | 245 | 53,260 |
| 2010/11/30 | 249 | 251 | 244 | 244 | 90,130 |
| 2010/11/29 | 250 | 251 | 248 | 249 | 133,230 |
| 2010/11/26 | 247 | 249 | 246 | 248 | 30,290 |
| 2010/11/25 | 250 | 250 | 246 | 246 | 126,230 |
| 2010/11/24 | 251 | 254 | 249 | 249 | 89,730 |
| 2010/11/22 | 260 | 260 | 253 | 253 | 96,770 |
| 2010/11/19 | 263 | 264 | 256 | 258 | 131,880 |
| 2010/11/18 | 253 | 259 | 252 | 259 | 64,280 |
| 2010/11/17 | 247 | 252 | 247 | 252 | 30,590 |
| 2010/11/16 | 253 | 254 | 249 | 251 | 39,720 |
| 2010/11/15 | 251 | 254 | 249 | 251 | 48,910 |
| 2010/11/12 | 249 | 253 | 248 | 248 | 59,730 |
| 2010/11/11 | 252 | 253 | 250 | 251 | 84,650 |
| 2010/11/10 | 251 | 255 | 251 | 255 | 52,790 |
| 2010/11/09 | 250 | 251 | 245 | 251 | 77,930 |
| 2010/11/08 | 250 | 253 | 247 | 250 | 87,480 |
| 2010/11/05 | 251 | 252 | 249 | 249 | 105,310 |
| 2010/11/04 | 242 | 250 | 236 | 248 | 67,540 |
| 2010/11/02 | 241 | 249 | 238 | 242 | 76,480 |
| 2010/11/01 | 238 | 245 | 235 | 243 | 62,870 |
| 2010/10/29 | 248 | 250 | 242 | 246 | 39,390 |
| 2010/10/28 | 246 | 251 | 246 | 251 | 112,780 |
| 2010/10/27 | 247 | 250 | 246 | 248 | 46,340 |
| 2010/10/26 | 249 | 251 | 246 | 250 | 67,910 |
| 2010/10/25 | 249 | 251 | 245 | 249 | 71,820 |
| 2010/10/22 | 244 | 248 | 242 | 248 | 126,230 |
| 2010/10/21 | 255 | 265 | 243 | 243 | 354,700 |
| 2010/10/20 | 256 | 257 | 245 | 249 | 144,870 |
| 2010/10/19 | 253 | 255 | 252 | 253 | 70,710 |
| 2010/10/18 | 245 | 253 | 243 | 252 | 43,930 |
| 2010/10/15 | 251 | 251 | 243 | 249 | 47,130 |
| 2010/10/14 | 248 | 251 | 246 | 250 | 62,350 |
| 2010/10/13 | 243 | 248 | 240 | 241 | 40,090 |
| 2010/10/12 | 249 | 249 | 241 | 241 | 47,340 |
| 2010/10/08 | 244 | 250 | 240 | 244 | 95,220 |
| 2010/10/07 | 236 | 244 | 236 | 243 | 52,630 |
| 2010/10/06 | 245 | 245 | 235 | 239 | 86,460 |
| 2010/10/05 | 229 | 244 | 226 | 241 | 62,650 |
| 2010/10/04 | 237 | 237 | 231 | 231 | 49,620 |
| 2010/10/01 | 241 | 241 | 229 | 237 | 58,520 |
| 2010/09/30 | 247 | 248 | 241 | 242 | 45,100 |
| 2010/09/29 | 243 | 247 | 243 | 247 | 54,460 |
| 2010/09/28 | 240 | 243 | 240 | 243 | 35,330 |
| 2010/09/27 | 241 | 242 | 238 | 242 | 45,010 |
| 2010/09/24 | 243 | 244 | 240 | 241 | 63,820 |
| 2010/09/22 | 242 | 243 | 241 | 242 | 37,620 |
| 2010/09/21 | 240 | 241 | 239 | 240 | 28,080 |
| 2010/09/17 | 239 | 240 | 238 | 239 | 42,550 |
| 2010/09/16 | 237 | 240 | 237 | 238 | 24,270 |
| 2010/09/15 | 233 | 240 | 232 | 236 | 79,120 |
| 2010/09/14 | 234 | 236 | 232 | 235 | 26,050 |
| 2010/09/13 | 239 | 240 | 236 | 237 | 29,470 |
| 2010/09/10 | 237 | 238 | 229 | 236 | 142,650 |
| 2010/09/09 | 233 | 233 | 228 | 230 | 25,480 |
| 2010/09/08 | 229 | 234 | 228 | 230 | 25,780 |
| 2010/09/07 | 233 | 237 | 231 | 233 | 36,340 |
| 2010/09/06 | 234 | 237 | 231 | 237 | 52,970 |
| 2010/09/03 | 234 | 235 | 231 | 234 | 54,640 |
| 2010/09/02 | 224 | 234 | 223 | 234 | 103,130 |
| 2010/09/01 | 221 | 224 | 218 | 222 | 51,630 |
| 2010/08/31 | 225 | 227 | 222 | 222 | 25,840 |
| 2010/08/30 | 229 | 230 | 227 | 229 | 28,810 |
| 2010/08/27 | 220 | 226 | 220 | 226 | 34,320 |
| 2010/08/26 | 223 | 224 | 219 | 223 | 33,990 |
| 2010/08/25 | 226 | 226 | 221 | 224 | 53,300 |
| 2010/08/24 | 223 | 225 | 221 | 225 | 39,310 |
| 2010/08/23 | 220 | 222 | 219 | 222 | 31,270 |
| 2010/08/20 | 223 | 227 | 221 | 221 | 24,900 |
| 2010/08/19 | 224 | 226 | 223 | 226 | 21,500 |
| 2010/08/18 | 226 | 226 | 220 | 225 | 44,020 |
| 2010/08/17 | 215 | 225 | 213 | 221 | 62,730 |
| 2010/08/16 | 222 | 223 | 212 | 215 | 104,700 |
| 2010/08/13 | 224 | 225 | 223 | 223 | 22,190 |
| 2010/08/12 | 220 | 225 | 220 | 224 | 43,220 |
| 2010/08/11 | 226 | 227 | 222 | 224 | 81,050 |
| 2010/08/10 | 231 | 233 | 227 | 229 | 63,910 |
| 2010/08/09 | 223 | 227 | 223 | 227 | 36,520 |
| 2010/08/06 | 223 | 227 | 223 | 226 | 23,670 |
| 2010/08/05 | 224 | 227 | 223 | 224 | 46,520 |
| 2010/08/04 | 228 | 228 | 224 | 224 | 40,910 |
| 2010/08/03 | 228 | 228 | 225 | 228 | 29,060 |
| 2010/08/02 | 225 | 227 | 223 | 224 | 15,010 |
| 2010/07/30 | 227 | 228 | 224 | 224 | 53,880 |
| 2010/07/29 | 229 | 232 | 228 | 228 | 36,380 |
| 2010/07/28 | 230 | 232 | 226 | 231 | 35,310 |
| 2010/07/27 | 225 | 229 | 225 | 228 | 25,840 |
| 2010/07/26 | 225 | 228 | 225 | 225 | 22,900 |
| 2010/07/23 | 235 | 235 | 220 | 225 | 102,230 |
| 2010/07/22 | 222 | 227 | 221 | 224 | 46,180 |
| 2010/07/21 | 224 | 226 | 221 | 222 | 46,110 |
| 2010/07/20 | 221 | 225 | 220 | 224 | 20,560 |
| 2010/07/16 | 226 | 229 | 220 | 222 | 93,820 |
| 2010/07/15 | 230 | 230 | 226 | 226 | 37,230 |
| 2010/07/14 | 230 | 232 | 228 | 232 | 36,710 |
| 2010/07/13 | 228 | 230 | 226 | 227 | 37,250 |
| 2010/07/12 | 229 | 231 | 227 | 228 | 40,140 |
| 2010/07/09 | 230 | 232 | 228 | 231 | 23,500 |
| 2010/07/08 | 228 | 231 | 227 | 228 | 50,450 |
| 2010/07/07 | 235 | 235 | 225 | 225 | 52,920 |
| 2010/07/06 | 230 | 234 | 230 | 234 | 20,620 |
| 2010/07/05 | 228 | 235 | 228 | 232 | 27,460 |
| 2010/07/02 | 232 | 232 | 227 | 228 | 40,650 |
| 2010/07/01 | 230 | 233 | 223 | 225 | 50,870 |
| 2010/06/30 | 232 | 235 | 224 | 233 | 129,200 |
| 2010/06/29 | 240 | 243 | 238 | 239 | 30,060 |
| 2010/06/28 | 236 | 240 | 236 | 239 | 29,170 |
| 2010/06/25 | 236 | 242 | 236 | 238 | 68,120 |
| 2010/06/24 | 243 | 244 | 238 | 240 | 41,300 |
| 2010/06/23 | 241 | 242 | 237 | 237 | 21,620 |
| 2010/06/22 | 241 | 245 | 241 | 245 | 38,010 |
| 2010/06/21 | 236 | 245 | 235 | 244 | 36,290 |
| 2010/06/18 | 240 | 245 | 235 | 236 | 75,070 |
| 2010/06/17 | 240 | 240 | 237 | 238 | 31,460 |
| 2010/06/16 | 236 | 238 | 231 | 238 | 35,490 |
| 2010/06/15 | 231 | 236 | 231 | 233 | 37,170 |
| 2010/06/14 | 234 | 238 | 233 | 235 | 15,840 |
| 2010/06/11 | 237 | 238 | 232 | 233 | 125,850 |
| 2010/06/10 | 227 | 230 | 226 | 229 | 60,900 |
| 2010/06/09 | 232 | 232 | 221 | 224 | 102,830 |
| 2010/06/08 | 226 | 231 | 225 | 230 | 55,790 |
| 2010/06/07 | 232 | 233 | 226 | 226 | 73,320 |
| 2010/06/04 | 236 | 240 | 234 | 236 | 68,440 |
| 2010/06/03 | 234 | 237 | 233 | 235 | 37,170 |
| 2010/06/02 | 235 | 235 | 230 | 230 | 41,760 |
| 2010/06/01 | 234 | 236 | 232 | 233 | 34,370 |
| 2010/05/31 | 230 | 234 | 230 | 233 | 41,370 |
| 2010/05/28 | 231 | 237 | 229 | 229 | 65,280 |
| 2010/05/27 | 229 | 234 | 228 | 229 | 84,860 |
| 2010/05/26 | 226 | 234 | 226 | 230 | 93,830 |
| 2010/05/25 | 235 | 235 | 227 | 228 | 86,690 |
| 2010/05/24 | 237 | 237 | 231 | 234 | 57,680 |
| 2010/05/21 | 235 | 238 | 228 | 229 | 158,200 |
| 2010/05/20 | 242 | 247 | 239 | 240 | 70,210 |
| 2010/05/19 | 241 | 245 | 240 | 242 | 56,030 |
| 2010/05/18 | 243 | 250 | 243 | 244 | 66,040 |
| 2010/05/17 | 245 | 248 | 243 | 243 | 63,280 |
| 2010/05/14 | 257 | 260 | 246 | 249 | 162,110 |
| 2010/05/13 | 267 | 267 | 257 | 257 | 200,540 |
| 2010/05/12 | 264 | 270 | 257 | 266 | 70,750 |
| 2010/05/11 | 262 | 266 | 256 | 256 | 53,630 |
| 2010/05/10 | 252 | 263 | 251 | 259 | 78,530 |
| 2010/05/07 | 255 | 259 | 250 | 254 | 70,850 |
| 2010/05/06 | 273 | 273 | 263 | 263 | 144,180 |
| 2010/04/30 | 274 | 275 | 267 | 268 | 151,080 |
| 2010/04/28 | 277 | 278 | 268 | 269 | 110,930 |
| 2010/04/27 | 283 | 286 | 277 | 280 | 119,600 |
| 2010/04/26 | 278 | 285 | 278 | 282 | 57,760 |
| 2010/04/23 | 276 | 281 | 275 | 280 | 88,410 |
| 2010/04/22 | 286 | 286 | 278 | 279 | 90,230 |
| 2010/04/21 | 280 | 288 | 279 | 285 | 117,510 |
| 2010/04/20 | 281 | 281 | 275 | 277 | 90,740 |
| 2010/04/19 | 280 | 283 | 276 | 281 | 52,470 |
| 2010/04/16 | 292 | 292 | 275 | 280 | 66,180 |
| 2010/04/15 | 291 | 295 | 288 | 290 | 73,400 |
| 2010/04/14 | 292 | 292 | 287 | 287 | 100,150 |
| 2010/04/13 | 296 | 298 | 292 | 292 | 65,940 |
| 2010/04/12 | 293 | 297 | 290 | 295 | 76,480 |
| 2010/04/09 | 282 | 293 | 281 | 292 | 111,230 |
| 2010/04/08 | 284 | 287 | 279 | 285 | 65,670 |
| 2010/04/07 | 282 | 285 | 280 | 284 | 66,200 |
| 2010/04/06 | 279 | 282 | 278 | 279 | 45,920 |
| 2010/04/05 | 283 | 283 | 278 | 282 | 48,920 |
| 2010/04/02 | 280 | 280 | 275 | 280 | 47,800 |
| 2010/04/01 | 278 | 281 | 274 | 275 | 73,330 |
| 2010/03/31 | 280 | 285 | 280 | 281 | 76,320 |
| 2010/03/30 | 268 | 280 | 268 | 280 | 96,240 |
| 2010/03/29 | 270 | 270 | 263 | 265 | 38,370 |
| 2010/03/26 | 263 | 273 | 263 | 273 | 105,820 |
| 2010/03/25 | 259 | 264 | 258 | 260 | 146,490 |
| 2010/03/24 | 250 | 257 | 250 | 257 | 80,890 |
| 2010/03/23 | 249 | 256 | 249 | 253 | 31,250 |
| 2010/03/19 | 253 | 255 | 250 | 251 | 51,920 |
| 2010/03/18 | 249 | 252 | 249 | 251 | 39,470 |
| 2010/03/17 | 251 | 253 | 246 | 252 | 49,290 |
| 2010/03/16 | 246 | 251 | 245 | 249 | 48,120 |
| 2010/03/15 | 249 | 249 | 246 | 248 | 25,230 |
| 2010/03/12 | 248 | 250 | 247 | 248 | 97,750 |
| 2010/03/11 | 246 | 250 | 243 | 248 | 41,740 |
| 2010/03/10 | 243 | 248 | 240 | 243 | 63,790 |
| 2010/03/09 | 242 | 250 | 241 | 245 | 108,860 |
| 2010/03/08 | 246 | 247 | 243 | 246 | 113,150 |
| 2010/03/05 | 246 | 250 | 246 | 247 | 72,230 |
| 2010/03/04 | 248 | 250 | 247 | 247 | 44,040 |
| 2010/03/03 | 248 | 251 | 247 | 251 | 49,780 |
| 2010/03/02 | 244 | 249 | 243 | 249 | 82,100 |
| 2010/03/01 | 240 | 249 | 240 | 247 | 78,210 |
| 2010/02/26 | 249 | 250 | 246 | 248 | 63,020 |
| 2010/02/25 | 249 | 252 | 245 | 248 | 147,080 |
| 2010/02/24 | 246 | 248 | 243 | 246 | 90,460 |
| 2010/02/23 | 242 | 246 | 238 | 244 | 69,830 |
| 2010/02/22 | 230 | 243 | 230 | 242 | 121,830 |
| 2010/02/19 | 237 | 238 | 231 | 231 | 57,890 |
| 2010/02/18 | 235 | 236 | 231 | 235 | 43,000 |
| 2010/02/17 | 231 | 236 | 230 | 233 | 82,860 |
| 2010/02/16 | 227 | 230 | 227 | 228 | 23,510 |
| 2010/02/15 | 231 | 231 | 227 | 227 | 27,610 |
| 2010/02/12 | 230 | 230 | 226 | 229 | 70,070 |
| 2010/02/10 | 225 | 232 | 225 | 228 | 67,210 |
| 2010/02/09 | 226 | 229 | 224 | 228 | 53,070 |
| 2010/02/08 | 226 | 229 | 225 | 227 | 27,700 |
| 2010/02/05 | 227 | 233 | 226 | 228 | 74,510 |
| 2010/02/04 | 239 | 240 | 234 | 236 | 30,350 |
| 2010/02/03 | 234 | 238 | 234 | 235 | 43,840 |
| 2010/02/02 | 227 | 234 | 226 | 233 | 42,770 |
| 2010/02/01 | 227 | 231 | 224 | 228 | 60,320 |
| 2010/01/29 | 231 | 233 | 228 | 229 | 51,930 |
| 2010/01/28 | 235 | 239 | 231 | 233 | 29,670 |
| 2010/01/27 | 236 | 239 | 235 | 235 | 28,250 |
| 2010/01/26 | 243 | 243 | 237 | 237 | 36,100 |
| 2010/01/25 | 245 | 245 | 239 | 241 | 56,190 |
| 2010/01/22 | 241 | 247 | 238 | 241 | 71,830 |
| 2010/01/21 | 242 | 248 | 242 | 248 | 55,870 |
| 2010/01/20 | 249 | 249 | 245 | 248 | 47,350 |
| 2010/01/19 | 246 | 248 | 243 | 247 | 54,130 |
| 2010/01/18 | 244 | 245 | 240 | 242 | 43,120 |
| 2010/01/15 | 243 | 246 | 241 | 246 | 82,980 |
| 2010/01/14 | 242 | 243 | 237 | 241 | 47,340 |
| 2010/01/13 | 237 | 243 | 236 | 239 | 49,700 |
| 2010/01/12 | 235 | 240 | 233 | 240 | 63,430 |
| 2010/01/08 | 232 | 237 | 232 | 235 | 40,930 |
| 2010/01/07 | 231 | 233 | 227 | 231 | 70,060 |
| 2010/01/06 | 230 | 231 | 227 | 229 | 51,420 |
| 2010/01/05 | 230 | 230 | 223 | 226 | 34,640 |
| 2010/01/04 | 223 | 229 | 217 | 224 | 39,370 |