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 |
---|---|---|---|---|---|
2012/12/28 | 251 | 252 | 232 | 248 | 1,674,050 |
2012/12/27 | 258 | 260 | 250 | 250 | 2,207,760 |
2012/12/26 | 250 | 255 | 247 | 252 | 2,665,070 |
2012/12/25 | 264 | 269 | 252 | 256 | 4,107,750 |
2012/12/21 | 269 | 270 | 248 | 260 | 7,980,840 |
2012/12/20 | 249 | 271 | 247 | 263 | 20,056,300 |
2012/12/19 | 197 | 237 | 196 | 237 | 10,286,240 |
2012/12/18 | 183 | 190 | 183 | 187 | 1,244,320 |
2012/12/17 | 189 | 190 | 181 | 182 | 936,100 |
2012/12/14 | 181 | 185 | 179 | 185 | 1,020,410 |
2012/12/13 | 182 | 184 | 179 | 181 | 466,640 |
2012/12/12 | 181 | 184 | 178 | 179 | 770,490 |
2012/12/11 | 179 | 180 | 176 | 178 | 805,110 |
2012/12/10 | 189 | 191 | 177 | 180 | 3,443,570 |
2012/12/07 | 157 | 193 | 156 | 186 | 10,526,730 |
2012/12/06 | 160 | 161 | 144 | 153 | 1,284,980 |
2012/12/05 | 158 | 160 | 157 | 160 | 181,690 |
2012/12/04 | 160 | 161 | 157 | 160 | 175,680 |
2012/12/03 | 160 | 164 | 159 | 159 | 477,670 |
2012/11/30 | 156 | 161 | 152 | 158 | 452,930 |
2012/11/29 | 149 | 158 | 148 | 156 | 795,120 |
2012/11/28 | 147 | 158 | 147 | 149 | 529,440 |
2012/11/27 | 145 | 148 | 145 | 147 | 121,650 |
2012/11/26 | 145 | 148 | 144 | 146 | 144,120 |
2012/11/22 | 144 | 144 | 143 | 144 | 115,010 |
2012/11/21 | 144 | 144 | 142 | 143 | 109,770 |
2012/11/20 | 143 | 143 | 142 | 143 | 103,290 |
2012/11/19 | 141 | 143 | 140 | 142 | 109,970 |
2012/11/16 | 139 | 140 | 138 | 140 | 109,830 |
2012/11/15 | 134 | 139 | 134 | 138 | 153,770 |
2012/11/14 | 133 | 135 | 133 | 134 | 101,510 |
2012/11/13 | 138 | 139 | 134 | 134 | 133,570 |
2012/11/12 | 140 | 141 | 139 | 139 | 81,410 |
2012/11/09 | 143 | 143 | 139 | 139 | 119,210 |
2012/11/08 | 145 | 146 | 144 | 144 | 24,180 |
2012/11/07 | 149 | 150 | 143 | 147 | 211,360 |
2012/11/06 | 147 | 148 | 144 | 144 | 54,380 |
2012/11/05 | 147 | 148 | 146 | 147 | 81,990 |
2012/11/02 | 147 | 147 | 143 | 145 | 67,390 |
2012/11/01 | 143 | 146 | 143 | 146 | 80,240 |
2012/10/31 | 143 | 147 | 143 | 146 | 47,320 |
2012/10/30 | 145 | 145 | 142 | 143 | 70,360 |
2012/10/29 | 143 | 145 | 143 | 145 | 15,750 |
2012/10/26 | 146 | 146 | 142 | 143 | 56,900 |
2012/10/25 | 144 | 146 | 143 | 146 | 129,810 |
2012/10/24 | 141 | 143 | 141 | 143 | 85,090 |
2012/10/23 | 145 | 145 | 142 | 143 | 48,680 |
2012/10/22 | 143 | 144 | 142 | 144 | 45,440 |
2012/10/19 | 142 | 144 | 142 | 144 | 23,470 |
2012/10/18 | 143 | 144 | 142 | 144 | 41,290 |
2012/10/17 | 142 | 143 | 141 | 143 | 36,350 |
2012/10/16 | 139 | 141 | 138 | 141 | 36,860 |
2012/10/15 | 137 | 139 | 137 | 139 | 17,720 |
2012/10/12 | 138 | 138 | 135 | 137 | 67,360 |
2012/10/11 | 138 | 140 | 138 | 138 | 42,020 |
2012/10/10 | 140 | 140 | 138 | 138 | 60,050 |
2012/10/09 | 142 | 143 | 140 | 140 | 69,310 |
2012/10/05 | 144 | 144 | 142 | 143 | 38,000 |
2012/10/04 | 141 | 143 | 140 | 142 | 83,310 |
2012/10/03 | 142 | 143 | 141 | 141 | 61,540 |
2012/10/02 | 144 | 145 | 143 | 143 | 32,240 |
2012/10/01 | 143 | 144 | 142 | 144 | 45,410 |
2012/09/28 | 148 | 150 | 146 | 146 | 100,750 |
2012/09/27 | 147 | 150 | 146 | 150 | 126,550 |
2012/09/26 | 146 | 149 | 146 | 149 | 59,130 |
2012/09/25 | 148 | 148 | 143 | 148 | 159,320 |
2012/09/24 | 145 | 147 | 143 | 147 | 87,900 |
2012/09/21 | 143 | 145 | 143 | 143 | 54,710 |
2012/09/20 | 148 | 148 | 141 | 143 | 146,020 |
2012/09/19 | 149 | 149 | 147 | 149 | 41,230 |
2012/09/18 | 149 | 150 | 143 | 149 | 119,880 |
2012/09/14 | 148 | 149 | 147 | 149 | 150,020 |
2012/09/13 | 147 | 147 | 146 | 147 | 39,380 |
2012/09/12 | 146 | 147 | 146 | 147 | 27,640 |
2012/09/11 | 148 | 148 | 146 | 146 | 41,210 |
2012/09/10 | 142 | 148 | 142 | 148 | 129,100 |
2012/09/07 | 143 | 145 | 142 | 142 | 82,960 |
2012/09/06 | 139 | 140 | 139 | 139 | 34,100 |
2012/09/05 | 143 | 143 | 139 | 139 | 56,750 |
2012/09/04 | 147 | 147 | 139 | 145 | 193,690 |
2012/09/03 | 149 | 150 | 146 | 146 | 170,260 |
2012/08/31 | 148 | 154 | 148 | 154 | 93,070 |
2012/08/30 | 150 | 150 | 148 | 148 | 80,360 |
2012/08/29 | 151 | 154 | 149 | 150 | 141,150 |
2012/08/28 | 156 | 157 | 149 | 151 | 159,700 |
2012/08/27 | 147 | 169 | 147 | 154 | 510,050 |
2012/08/24 | 156 | 156 | 148 | 149 | 139,250 |
2012/08/23 | 154 | 155 | 153 | 155 | 84,020 |
2012/08/22 | 151 | 154 | 151 | 154 | 97,470 |
2012/08/21 | 150 | 155 | 150 | 154 | 112,490 |
2012/08/20 | 149 | 150 | 148 | 149 | 126,010 |
2012/08/17 | 142 | 147 | 142 | 146 | 148,440 |
2012/08/16 | 141 | 143 | 140 | 142 | 96,150 |
2012/08/15 | 141 | 141 | 137 | 139 | 83,650 |
2012/08/14 | 137 | 140 | 136 | 140 | 78,380 |
2012/08/13 | 136 | 138 | 134 | 135 | 111,260 |
2012/08/10 | 140 | 140 | 131 | 135 | 275,500 |
2012/08/09 | 137 | 139 | 135 | 139 | 85,370 |
2012/08/08 | 141 | 144 | 134 | 138 | 337,760 |
2012/08/07 | 141 | 142 | 139 | 141 | 56,500 |
2012/08/06 | 145 | 147 | 137 | 139 | 289,400 |
2012/08/03 | 148 | 148 | 145 | 146 | 42,270 |
2012/08/02 | 148 | 150 | 148 | 150 | 36,870 |
2012/08/01 | 149 | 151 | 148 | 148 | 33,290 |
2012/07/31 | 154 | 154 | 149 | 149 | 44,230 |
2012/07/30 | 152 | 156 | 149 | 156 | 54,580 |
2012/07/27 | 148 | 152 | 148 | 151 | 58,670 |
2012/07/26 | 147 | 148 | 144 | 148 | 44,050 |
2012/07/25 | 147 | 149 | 144 | 145 | 129,470 |
2012/07/24 | 149 | 150 | 145 | 146 | 84,860 |
2012/07/23 | 149 | 151 | 148 | 148 | 55,420 |
2012/07/20 | 152 | 152 | 150 | 150 | 65,120 |
2012/07/19 | 153 | 154 | 151 | 151 | 33,740 |
2012/07/18 | 157 | 157 | 152 | 152 | 57,380 |
2012/07/17 | 166 | 166 | 156 | 156 | 74,960 |
2012/07/13 | 158 | 166 | 158 | 161 | 47,340 |
2012/07/12 | 161 | 161 | 159 | 159 | 49,980 |
2012/07/11 | 162 | 163 | 161 | 161 | 34,390 |
2012/07/10 | 164 | 167 | 162 | 162 | 45,790 |
2012/07/09 | 166 | 168 | 164 | 164 | 65,680 |
2012/07/06 | 168 | 169 | 168 | 168 | 115,510 |
2012/07/05 | 165 | 170 | 165 | 168 | 146,690 |
2012/07/04 | 172 | 173 | 167 | 169 | 104,070 |
2012/07/03 | 169 | 172 | 168 | 172 | 53,710 |
2012/07/02 | 174 | 174 | 169 | 169 | 143,700 |
2012/06/29 | 166 | 173 | 164 | 169 | 172,310 |
2012/06/28 | 162 | 170 | 161 | 167 | 195,430 |
2012/06/27 | 155 | 160 | 155 | 160 | 66,650 |
2012/06/26 | 157 | 159 | 156 | 157 | 87,630 |
2012/06/25 | 158 | 159 | 156 | 158 | 164,000 |
2012/06/22 | 156 | 158 | 155 | 157 | 72,170 |
2012/06/21 | 158 | 159 | 155 | 157 | 121,700 |
2012/06/20 | 156 | 160 | 155 | 158 | 82,640 |
2012/06/19 | 155 | 156 | 153 | 154 | 65,420 |
2012/06/18 | 156 | 157 | 153 | 155 | 42,460 |
2012/06/15 | 157 | 158 | 151 | 152 | 57,830 |
2012/06/14 | 155 | 157 | 154 | 156 | 55,670 |
2012/06/13 | 160 | 160 | 157 | 157 | 46,010 |
2012/06/12 | 153 | 158 | 152 | 158 | 56,280 |
2012/06/11 | 155 | 159 | 148 | 155 | 98,460 |
2012/06/08 | 158 | 158 | 153 | 156 | 148,130 |
2012/06/07 | 148 | 157 | 148 | 157 | 114,680 |
2012/06/06 | 149 | 150 | 145 | 150 | 72,810 |
2012/06/05 | 142 | 147 | 142 | 147 | 61,680 |
2012/06/04 | 148 | 149 | 134 | 144 | 186,890 |
2012/06/01 | 153 | 154 | 150 | 150 | 84,470 |
2012/05/31 | 153 | 156 | 152 | 154 | 160,510 |
2012/05/30 | 158 | 158 | 153 | 153 | 106,130 |
2012/05/29 | 155 | 157 | 153 | 157 | 90,550 |
2012/05/28 | 156 | 157 | 155 | 155 | 35,630 |
2012/05/25 | 160 | 160 | 154 | 155 | 177,190 |
2012/05/24 | 156 | 157 | 155 | 156 | 88,720 |
2012/05/23 | 157 | 158 | 153 | 155 | 133,940 |
2012/05/22 | 158 | 158 | 155 | 157 | 129,810 |
2012/05/21 | 157 | 158 | 156 | 157 | 68,890 |
2012/05/18 | 162 | 162 | 157 | 159 | 117,440 |
2012/05/17 | 161 | 164 | 160 | 163 | 111,280 |
2012/05/16 | 165 | 165 | 160 | 160 | 107,870 |
2012/05/15 | 168 | 169 | 161 | 164 | 170,150 |
2012/05/14 | 175 | 176 | 169 | 170 | 169,590 |
2012/05/11 | 179 | 180 | 175 | 175 | 140,060 |
2012/05/10 | 179 | 182 | 179 | 179 | 160,240 |
2012/05/09 | 184 | 184 | 180 | 180 | 102,930 |
2012/05/08 | 182 | 184 | 181 | 184 | 85,100 |
2012/05/07 | 185 | 186 | 182 | 183 | 115,450 |
2012/05/02 | 187 | 188 | 186 | 188 | 78,990 |
2012/05/01 | 190 | 191 | 186 | 186 | 76,840 |
2012/04/27 | 195 | 195 | 190 | 190 | 93,690 |
2012/04/26 | 193 | 194 | 192 | 194 | 55,240 |
2012/04/25 | 193 | 193 | 190 | 192 | 142,340 |
2012/04/24 | 193 | 193 | 190 | 192 | 129,680 |
2012/04/23 | 194 | 194 | 192 | 192 | 57,250 |
2012/04/20 | 194 | 195 | 193 | 194 | 52,140 |
2012/04/19 | 196 | 196 | 193 | 193 | 75,030 |
2012/04/18 | 196 | 198 | 196 | 197 | 115,250 |
2012/04/17 | 196 | 197 | 195 | 195 | 60,210 |
2012/04/16 | 199 | 200 | 196 | 196 | 84,380 |
2012/04/13 | 199 | 200 | 199 | 199 | 102,220 |
2012/04/12 | 195 | 199 | 195 | 198 | 87,060 |
2012/04/11 | 196 | 197 | 193 | 194 | 151,260 |
2012/04/10 | 201 | 202 | 196 | 196 | 132,930 |
2012/04/09 | 202 | 203 | 201 | 201 | 73,460 |
2012/04/06 | 204 | 204 | 202 | 203 | 79,880 |
2012/04/05 | 204 | 205 | 203 | 205 | 128,250 |
2012/04/04 | 209 | 210 | 204 | 205 | 113,940 |
2012/04/03 | 207 | 210 | 207 | 209 | 108,160 |
2012/04/02 | 211 | 212 | 207 | 207 | 114,590 |
2012/03/30 | 215 | 215 | 212 | 212 | 65,370 |
2012/03/29 | 212 | 216 | 212 | 213 | 149,780 |
2012/03/28 | 211 | 217 | 211 | 217 | 123,190 |
2012/03/27 | 214 | 218 | 213 | 218 | 201,060 |
2012/03/26 | 213 | 213 | 209 | 209 | 136,160 |
2012/03/23 | 211 | 213 | 210 | 213 | 173,960 |
2012/03/22 | 215 | 215 | 210 | 211 | 250,850 |
2012/03/21 | 214 | 217 | 211 | 211 | 311,170 |
2012/03/19 | 217 | 217 | 215 | 215 | 165,100 |
2012/03/16 | 218 | 218 | 216 | 217 | 99,960 |
2012/03/15 | 218 | 218 | 216 | 216 | 148,650 |
2012/03/14 | 216 | 219 | 216 | 216 | 209,910 |
2012/03/13 | 217 | 220 | 217 | 217 | 207,040 |
2012/03/12 | 218 | 219 | 217 | 217 | 112,140 |
2012/03/09 | 215 | 218 | 215 | 218 | 197,410 |
2012/03/08 | 216 | 217 | 214 | 216 | 168,660 |
2012/03/07 | 215 | 216 | 215 | 216 | 115,260 |
2012/03/06 | 217 | 221 | 216 | 217 | 230,020 |
2012/03/05 | 219 | 220 | 218 | 218 | 113,540 |
2012/03/02 | 219 | 219 | 216 | 218 | 126,340 |
2012/03/01 | 219 | 221 | 217 | 218 | 163,020 |
2012/02/29 | 222 | 222 | 218 | 219 | 398,680 |
2012/02/28 | 221 | 223 | 218 | 221 | 266,650 |
2012/02/27 | 225 | 225 | 221 | 221 | 182,410 |
2012/02/24 | 227 | 227 | 223 | 225 | 244,680 |
2012/02/23 | 225 | 227 | 223 | 227 | 249,340 |
2012/02/22 | 223 | 224 | 220 | 224 | 157,780 |
2012/02/21 | 222 | 223 | 219 | 222 | 258,280 |
2012/02/20 | 222 | 223 | 218 | 218 | 158,770 |
2012/02/17 | 222 | 222 | 218 | 221 | 251,670 |
2012/02/16 | 224 | 224 | 217 | 218 | 275,500 |
2012/02/15 | 221 | 225 | 217 | 220 | 223,580 |
2012/02/14 | 218 | 218 | 214 | 217 | 173,520 |
2012/02/13 | 220 | 220 | 216 | 217 | 159,920 |
2012/02/10 | 230 | 230 | 221 | 222 | 287,320 |
2012/02/09 | 227 | 230 | 226 | 229 | 155,670 |
2012/02/08 | 228 | 234 | 225 | 227 | 508,800 |
2012/02/07 | 220 | 235 | 219 | 231 | 895,540 |
2012/02/06 | 214 | 217 | 214 | 216 | 162,420 |
2012/02/03 | 214 | 215 | 213 | 213 | 142,070 |
2012/02/02 | 215 | 217 | 214 | 214 | 83,340 |
2012/02/01 | 214 | 216 | 214 | 216 | 135,660 |
2012/01/31 | 212 | 215 | 211 | 213 | 117,560 |
2012/01/30 | 212 | 215 | 212 | 212 | 92,780 |
2012/01/27 | 214 | 215 | 212 | 214 | 80,540 |
2012/01/26 | 214 | 215 | 210 | 214 | 231,640 |
2012/01/25 | 214 | 216 | 213 | 215 | 172,880 |
2012/01/24 | 219 | 219 | 211 | 213 | 278,530 |
2012/01/23 | 214 | 220 | 213 | 219 | 325,050 |
2012/01/20 | 212 | 215 | 210 | 215 | 243,860 |
2012/01/19 | 208 | 214 | 208 | 211 | 256,510 |
2012/01/18 | 210 | 214 | 204 | 207 | 658,040 |
2012/01/17 | 192 | 203 | 192 | 203 | 574,020 |
2012/01/16 | 191 | 194 | 190 | 193 | 99,720 |
2012/01/13 | 193 | 195 | 190 | 191 | 120,450 |
2012/01/12 | 195 | 196 | 193 | 194 | 99,590 |
2012/01/11 | 195 | 196 | 193 | 194 | 141,660 |
2012/01/10 | 192 | 195 | 191 | 195 | 209,690 |
2012/01/06 | 190 | 191 | 189 | 189 | 142,810 |
2012/01/05 | 188 | 192 | 186 | 189 | 179,250 |
2012/01/04 | 187 | 189 | 185 | 187 | 99,470 |