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 |
|---|---|---|---|---|---|
| 2018/12/28 | 981 | 1,012 | 980 | 997 | 570,500 |
| 2018/12/27 | 982 | 982 | 961 | 979 | 517,400 |
| 2018/12/26 | 928 | 951 | 916 | 937 | 507,600 |
| 2018/12/25 | 985 | 985 | 924 | 935 | 538,400 |
| 2018/12/21 | 1,050 | 1,055 | 1,012 | 1,015 | 419,200 |
| 2018/12/20 | 1,059 | 1,071 | 1,046 | 1,049 | 474,300 |
| 2018/12/19 | 1,075 | 1,079 | 1,047 | 1,059 | 514,900 |
| 2018/12/18 | 1,050 | 1,060 | 1,038 | 1,038 | 368,800 |
| 2018/12/17 | 1,070 | 1,077 | 1,053 | 1,057 | 346,300 |
| 2018/12/14 | 1,075 | 1,075 | 1,051 | 1,058 | 458,600 |
| 2018/12/13 | 1,050 | 1,068 | 1,049 | 1,065 | 405,000 |
| 2018/12/12 | 1,036 | 1,044 | 1,032 | 1,042 | 366,300 |
| 2018/12/11 | 1,053 | 1,065 | 1,022 | 1,027 | 574,900 |
| 2018/12/10 | 1,038 | 1,045 | 1,015 | 1,018 | 339,800 |
| 2018/12/07 | 1,046 | 1,055 | 1,036 | 1,048 | 473,300 |
| 2018/12/06 | 1,080 | 1,084 | 1,054 | 1,061 | 493,200 |
| 2018/12/05 | 1,098 | 1,107 | 1,083 | 1,085 | 527,900 |
| 2018/12/04 | 1,156 | 1,166 | 1,126 | 1,126 | 387,800 |
| 2018/12/03 | 1,155 | 1,161 | 1,140 | 1,158 | 351,100 |
| 2018/11/30 | 1,130 | 1,145 | 1,126 | 1,145 | 480,400 |
| 2018/11/29 | 1,132 | 1,140 | 1,128 | 1,129 | 275,600 |
| 2018/11/28 | 1,131 | 1,138 | 1,115 | 1,121 | 511,600 |
| 2018/11/27 | 1,136 | 1,145 | 1,124 | 1,141 | 454,700 |
| 2018/11/26 | 1,101 | 1,134 | 1,097 | 1,131 | 585,300 |
| 2018/11/22 | 1,110 | 1,111 | 1,082 | 1,100 | 325,300 |
| 2018/11/21 | 1,100 | 1,111 | 1,091 | 1,105 | 408,100 |
| 2018/11/20 | 1,130 | 1,140 | 1,104 | 1,117 | 485,400 |
| 2018/11/19 | 1,118 | 1,124 | 1,115 | 1,117 | 282,200 |
| 2018/11/16 | 1,124 | 1,138 | 1,112 | 1,123 | 475,100 |
| 2018/11/15 | 1,118 | 1,119 | 1,107 | 1,118 | 345,300 |
| 2018/11/14 | 1,113 | 1,127 | 1,111 | 1,119 | 402,400 |
| 2018/11/13 | 1,100 | 1,110 | 1,085 | 1,107 | 533,300 |
| 2018/11/12 | 1,095 | 1,128 | 1,091 | 1,120 | 589,100 |
| 2018/11/09 | 1,078 | 1,137 | 1,078 | 1,103 | 932,100 |
| 2018/11/08 | 1,069 | 1,073 | 1,057 | 1,063 | 297,400 |
| 2018/11/07 | 1,060 | 1,060 | 1,040 | 1,048 | 360,900 |
| 2018/11/06 | 1,027 | 1,061 | 1,023 | 1,056 | 453,500 |
| 2018/11/05 | 1,021 | 1,031 | 1,015 | 1,025 | 260,900 |
| 2018/11/02 | 1,032 | 1,036 | 1,017 | 1,031 | 398,800 |
| 2018/11/01 | 1,022 | 1,037 | 1,015 | 1,034 | 354,600 |
| 2018/10/31 | 1,023 | 1,033 | 1,017 | 1,022 | 303,000 |
| 2018/10/30 | 1,007 | 1,028 | 1,005 | 1,025 | 838,500 |
| 2018/10/29 | 999 | 1,037 | 999 | 1,014 | 640,100 |
| 2018/10/26 | 1,000 | 1,004 | 984 | 989 | 649,400 |
| 2018/10/25 | 1,016 | 1,018 | 989 | 995 | 690,000 |
| 2018/10/24 | 1,009 | 1,016 | 997 | 1,014 | 243,200 |
| 2018/10/23 | 1,026 | 1,030 | 999 | 1,000 | 393,600 |
| 2018/10/22 | 1,036 | 1,049 | 1,022 | 1,040 | 295,100 |
| 2018/10/19 | 1,035 | 1,037 | 1,024 | 1,036 | 219,900 |
| 2018/10/18 | 1,064 | 1,067 | 1,044 | 1,047 | 292,900 |
| 2018/10/17 | 1,068 | 1,072 | 1,058 | 1,066 | 261,600 |
| 2018/10/16 | 1,041 | 1,055 | 1,039 | 1,051 | 336,500 |
| 2018/10/15 | 1,053 | 1,058 | 1,036 | 1,040 | 397,100 |
| 2018/10/12 | 1,040 | 1,047 | 1,033 | 1,042 | 357,200 |
| 2018/10/11 | 1,065 | 1,068 | 1,044 | 1,047 | 418,200 |
| 2018/10/10 | 1,096 | 1,107 | 1,089 | 1,101 | 502,600 |
| 2018/10/09 | 1,101 | 1,108 | 1,086 | 1,088 | 409,900 |
| 2018/10/05 | 1,115 | 1,117 | 1,104 | 1,106 | 344,100 |
| 2018/10/04 | 1,112 | 1,139 | 1,105 | 1,129 | 572,200 |
| 2018/10/03 | 1,099 | 1,123 | 1,096 | 1,099 | 499,900 |
| 2018/10/02 | 1,105 | 1,120 | 1,094 | 1,095 | 467,900 |
| 2018/10/01 | 1,095 | 1,101 | 1,086 | 1,090 | 264,500 |
| 2018/09/28 | 1,090 | 1,109 | 1,087 | 1,097 | 374,800 |
| 2018/09/27 | 1,089 | 1,101 | 1,078 | 1,081 | 319,800 |
| 2018/09/26 | 1,090 | 1,103 | 1,083 | 1,102 | 206,000 |
| 2018/09/25 | 1,093 | 1,104 | 1,088 | 1,101 | 401,700 |
| 2018/09/21 | 1,086 | 1,095 | 1,081 | 1,092 | 266,500 |
| 2018/09/20 | 1,086 | 1,087 | 1,070 | 1,083 | 276,600 |
| 2018/09/19 | 1,079 | 1,083 | 1,068 | 1,079 | 310,600 |
| 2018/09/18 | 1,048 | 1,073 | 1,037 | 1,072 | 282,000 |
| 2018/09/14 | 1,049 | 1,062 | 1,038 | 1,048 | 441,500 |
| 2018/09/13 | 1,023 | 1,042 | 1,020 | 1,034 | 328,400 |
| 2018/09/12 | 1,023 | 1,026 | 1,005 | 1,023 | 386,700 |
| 2018/09/11 | 1,023 | 1,025 | 997 | 1,004 | 330,100 |
| 2018/09/10 | 1,006 | 1,022 | 1,003 | 1,006 | 263,200 |
| 2018/09/07 | 994 | 1,015 | 988 | 1,011 | 457,000 |
| 2018/09/06 | 1,009 | 1,017 | 1,001 | 1,003 | 350,200 |
| 2018/09/05 | 1,008 | 1,018 | 1,005 | 1,010 | 294,400 |
| 2018/09/04 | 1,027 | 1,029 | 1,013 | 1,013 | 334,800 |
| 2018/09/03 | 1,032 | 1,045 | 1,019 | 1,026 | 350,800 |
| 2018/08/31 | 1,016 | 1,035 | 1,013 | 1,022 | 410,400 |
| 2018/08/30 | 1,013 | 1,037 | 1,010 | 1,030 | 722,600 |
| 2018/08/29 | 982 | 998 | 980 | 992 | 227,000 |
| 2018/08/28 | 1,005 | 1,008 | 992 | 993 | 243,300 |
| 2018/08/27 | 1,008 | 1,009 | 997 | 1,003 | 229,000 |
| 2018/08/24 | 1,008 | 1,010 | 998 | 1,003 | 300,200 |
| 2018/08/23 | 1,012 | 1,016 | 989 | 993 | 488,900 |
| 2018/08/22 | 974 | 1,007 | 973 | 997 | 351,700 |
| 2018/08/21 | 981 | 981 | 972 | 977 | 254,200 |
| 2018/08/20 | 992 | 998 | 986 | 990 | 247,900 |
| 2018/08/17 | 996 | 999 | 988 | 997 | 248,700 |
| 2018/08/16 | 1,000 | 1,004 | 992 | 1,001 | 293,800 |
| 2018/08/15 | 1,029 | 1,033 | 1,005 | 1,009 | 311,900 |
| 2018/08/14 | 1,010 | 1,020 | 1,001 | 1,020 | 322,400 |
| 2018/08/13 | 1,019 | 1,019 | 995 | 997 | 487,500 |
| 2018/08/10 | 1,058 | 1,058 | 1,019 | 1,036 | 591,000 |
| 2018/08/09 | 1,046 | 1,070 | 1,040 | 1,065 | 530,400 |
| 2018/08/08 | 1,064 | 1,068 | 1,034 | 1,034 | 802,600 |
| 2018/08/07 | 1,030 | 1,037 | 1,013 | 1,034 | 723,300 |
| 2018/08/06 | 1,070 | 1,073 | 1,045 | 1,046 | 267,200 |
| 2018/08/03 | 1,086 | 1,086 | 1,071 | 1,073 | 255,800 |
| 2018/08/02 | 1,098 | 1,100 | 1,082 | 1,086 | 362,200 |
| 2018/08/01 | 1,124 | 1,125 | 1,096 | 1,104 | 460,600 |
| 2018/07/31 | 1,130 | 1,134 | 1,116 | 1,126 | 314,700 |
| 2018/07/30 | 1,143 | 1,154 | 1,139 | 1,143 | 204,700 |
| 2018/07/27 | 1,150 | 1,158 | 1,142 | 1,145 | 303,800 |
| 2018/07/26 | 1,120 | 1,154 | 1,116 | 1,147 | 526,800 |
| 2018/07/25 | 1,084 | 1,114 | 1,080 | 1,113 | 448,300 |
| 2018/07/24 | 1,064 | 1,087 | 1,063 | 1,069 | 758,800 |
| 2018/07/23 | 1,067 | 1,090 | 1,062 | 1,081 | 292,400 |
| 2018/07/20 | 1,097 | 1,100 | 1,076 | 1,084 | 517,900 |
| 2018/07/19 | 1,111 | 1,120 | 1,102 | 1,107 | 352,900 |
| 2018/07/18 | 1,126 | 1,140 | 1,111 | 1,111 | 349,200 |
| 2018/07/17 | 1,090 | 1,122 | 1,090 | 1,118 | 599,100 |
| 2018/07/13 | 1,115 | 1,116 | 1,098 | 1,098 | 257,100 |
| 2018/07/12 | 1,110 | 1,116 | 1,102 | 1,103 | 205,000 |
| 2018/07/11 | 1,095 | 1,109 | 1,095 | 1,104 | 290,200 |
| 2018/07/10 | 1,111 | 1,115 | 1,098 | 1,105 | 405,500 |
| 2018/07/09 | 1,069 | 1,097 | 1,069 | 1,094 | 351,300 |
| 2018/07/06 | 1,048 | 1,072 | 1,047 | 1,069 | 399,100 |
| 2018/07/05 | 1,065 | 1,070 | 1,044 | 1,047 | 294,700 |
| 2018/07/04 | 1,050 | 1,072 | 1,049 | 1,063 | 249,700 |
| 2018/07/03 | 1,056 | 1,069 | 1,041 | 1,055 | 411,600 |
| 2018/07/02 | 1,088 | 1,091 | 1,050 | 1,050 | 450,500 |
| 2018/06/29 | 1,085 | 1,087 | 1,063 | 1,077 | 386,600 |
| 2018/06/28 | 1,058 | 1,082 | 1,051 | 1,081 | 679,400 |
| 2018/06/27 | 1,054 | 1,074 | 1,044 | 1,069 | 399,400 |
| 2018/06/26 | 1,021 | 1,053 | 1,015 | 1,051 | 418,100 |
| 2018/06/25 | 1,041 | 1,044 | 1,025 | 1,030 | 265,800 |
| 2018/06/22 | 1,036 | 1,042 | 1,025 | 1,040 | 293,000 |
| 2018/06/21 | 1,034 | 1,063 | 1,034 | 1,043 | 554,600 |
| 2018/06/20 | 1,025 | 1,046 | 1,021 | 1,046 | 471,400 |
| 2018/06/19 | 1,045 | 1,064 | 1,041 | 1,048 | 396,400 |
| 2018/06/18 | 1,075 | 1,079 | 1,053 | 1,061 | 638,700 |
| 2018/06/15 | 1,119 | 1,119 | 1,081 | 1,083 | 400,000 |
| 2018/06/14 | 1,117 | 1,118 | 1,101 | 1,113 | 372,500 |
| 2018/06/13 | 1,101 | 1,120 | 1,100 | 1,120 | 372,500 |
| 2018/06/12 | 1,079 | 1,112 | 1,072 | 1,112 | 891,500 |
| 2018/06/11 | 1,071 | 1,081 | 1,066 | 1,076 | 344,500 |
| 2018/06/08 | 1,070 | 1,081 | 1,053 | 1,070 | 664,600 |
| 2018/06/07 | 1,091 | 1,091 | 1,079 | 1,086 | 458,600 |
| 2018/06/06 | 1,086 | 1,099 | 1,077 | 1,094 | 410,800 |
| 2018/06/05 | 1,103 | 1,107 | 1,080 | 1,087 | 494,600 |
| 2018/06/04 | 1,100 | 1,107 | 1,088 | 1,097 | 495,400 |
| 2018/06/01 | 1,091 | 1,096 | 1,082 | 1,093 | 512,600 |
| 2018/05/31 | 1,117 | 1,120 | 1,091 | 1,103 | 790,500 |
| 2018/05/30 | 1,134 | 1,134 | 1,108 | 1,121 | 623,400 |
| 2018/05/29 | 1,150 | 1,160 | 1,145 | 1,157 | 290,300 |
| 2018/05/28 | 1,170 | 1,170 | 1,155 | 1,162 | 323,500 |
| 2018/05/25 | 1,168 | 1,176 | 1,160 | 1,168 | 315,000 |
| 2018/05/24 | 1,179 | 1,190 | 1,174 | 1,182 | 441,100 |
| 2018/05/23 | 1,190 | 1,196 | 1,175 | 1,179 | 444,700 |
| 2018/05/22 | 1,216 | 1,216 | 1,186 | 1,192 | 318,200 |
| 2018/05/21 | 1,212 | 1,223 | 1,196 | 1,197 | 329,800 |
| 2018/05/18 | 1,210 | 1,219 | 1,201 | 1,206 | 594,400 |
| 2018/05/17 | 1,194 | 1,210 | 1,181 | 1,208 | 497,100 |
| 2018/05/16 | 1,196 | 1,205 | 1,179 | 1,185 | 687,700 |
| 2018/05/15 | 1,200 | 1,222 | 1,187 | 1,195 | 1,024,800 |
| 2018/05/14 | 1,167 | 1,203 | 1,151 | 1,189 | 1,442,800 |
| 2018/05/11 | 1,125 | 1,186 | 1,108 | 1,163 | 1,197,800 |
| 2018/05/10 | 1,160 | 1,173 | 1,144 | 1,173 | 491,500 |
| 2018/05/09 | 1,164 | 1,170 | 1,152 | 1,158 | 360,300 |
| 2018/05/08 | 1,161 | 1,170 | 1,155 | 1,156 | 333,400 |
| 2018/05/07 | 1,157 | 1,166 | 1,148 | 1,153 | 365,300 |
| 2018/05/02 | 1,159 | 1,171 | 1,152 | 1,168 | 462,800 |
| 2018/05/01 | 1,162 | 1,163 | 1,150 | 1,155 | 408,400 |
| 2018/04/27 | 1,176 | 1,180 | 1,162 | 1,172 | 380,200 |
| 2018/04/26 | 1,172 | 1,176 | 1,165 | 1,175 | 291,600 |
| 2018/04/25 | 1,153 | 1,177 | 1,153 | 1,170 | 402,800 |
| 2018/04/24 | 1,164 | 1,174 | 1,158 | 1,165 | 556,900 |
| 2018/04/23 | 1,160 | 1,163 | 1,144 | 1,147 | 275,000 |
| 2018/04/20 | 1,150 | 1,160 | 1,149 | 1,152 | 277,400 |
| 2018/04/19 | 1,150 | 1,158 | 1,148 | 1,153 | 405,100 |
| 2018/04/18 | 1,120 | 1,148 | 1,118 | 1,144 | 347,300 |
| 2018/04/17 | 1,114 | 1,128 | 1,114 | 1,119 | 248,000 |
| 2018/04/16 | 1,113 | 1,117 | 1,108 | 1,114 | 266,100 |
| 2018/04/13 | 1,110 | 1,120 | 1,103 | 1,116 | 557,400 |
| 2018/04/12 | 1,114 | 1,118 | 1,103 | 1,105 | 304,100 |
| 2018/04/11 | 1,126 | 1,126 | 1,112 | 1,120 | 444,300 |
| 2018/04/10 | 1,091 | 1,120 | 1,091 | 1,113 | 493,300 |
| 2018/04/09 | 1,096 | 1,103 | 1,089 | 1,091 | 468,200 |
| 2018/04/06 | 1,108 | 1,112 | 1,087 | 1,096 | 862,100 |
| 2018/04/05 | 1,125 | 1,134 | 1,109 | 1,111 | 842,200 |
| 2018/04/04 | 1,109 | 1,123 | 1,103 | 1,107 | 705,600 |
| 2018/04/03 | 1,105 | 1,108 | 1,081 | 1,101 | 1,052,900 |
| 2018/04/02 | 1,149 | 1,152 | 1,123 | 1,124 | 673,500 |
| 2018/03/30 | 1,156 | 1,164 | 1,148 | 1,155 | 429,300 |
| 2018/03/29 | 1,151 | 1,153 | 1,128 | 1,141 | 704,500 |
| 2018/03/28 | 1,132 | 1,157 | 1,129 | 1,150 | 511,800 |
| 2018/03/27 | 1,145 | 1,173 | 1,142 | 1,159 | 1,009,100 |
| 2018/03/26 | 1,132 | 1,141 | 1,103 | 1,129 | 808,800 |
| 2018/03/23 | 1,139 | 1,167 | 1,133 | 1,145 | 658,200 |
| 2018/03/22 | 1,165 | 1,173 | 1,155 | 1,169 | 435,400 |
| 2018/03/20 | 1,155 | 1,164 | 1,136 | 1,162 | 414,800 |
| 2018/03/19 | 1,179 | 1,181 | 1,158 | 1,161 | 491,500 |
| 2018/03/16 | 1,198 | 1,206 | 1,185 | 1,187 | 375,000 |
| 2018/03/15 | 1,207 | 1,209 | 1,170 | 1,193 | 752,900 |
| 2018/03/14 | 1,211 | 1,218 | 1,205 | 1,208 | 437,200 |
| 2018/03/13 | 1,235 | 1,237 | 1,209 | 1,215 | 800,000 |
| 2018/03/12 | 1,246 | 1,268 | 1,231 | 1,241 | 948,500 |
| 2018/03/09 | 1,234 | 1,252 | 1,215 | 1,222 | 1,191,700 |
| 2018/03/08 | 1,250 | 1,254 | 1,205 | 1,218 | 1,486,600 |
| 2018/03/07 | 1,203 | 1,232 | 1,197 | 1,224 | 1,222,300 |
| 2018/03/06 | 1,178 | 1,200 | 1,172 | 1,196 | 914,900 |
| 2018/03/05 | 1,168 | 1,170 | 1,139 | 1,151 | 951,400 |
| 2018/03/02 | 1,184 | 1,207 | 1,173 | 1,181 | 1,142,800 |
| 2018/03/01 | 1,190 | 1,207 | 1,183 | 1,199 | 1,915,500 |
| 2018/02/28 | 1,214 | 1,247 | 1,196 | 1,200 | 2,056,700 |
| 2018/02/27 | 1,249 | 1,252 | 1,220 | 1,226 | 948,700 |
| 2018/02/26 | 1,263 | 1,263 | 1,235 | 1,242 | 534,300 |
| 2018/02/23 | 1,255 | 1,258 | 1,236 | 1,242 | 530,100 |
| 2018/02/22 | 1,266 | 1,278 | 1,245 | 1,255 | 1,157,000 |
| 2018/02/21 | 1,215 | 1,265 | 1,213 | 1,250 | 1,501,500 |
| 2018/02/20 | 1,196 | 1,204 | 1,178 | 1,203 | 387,600 |
| 2018/02/19 | 1,180 | 1,198 | 1,170 | 1,195 | 466,100 |
| 2018/02/16 | 1,176 | 1,179 | 1,168 | 1,170 | 468,500 |
| 2018/02/15 | 1,165 | 1,177 | 1,149 | 1,163 | 411,500 |
| 2018/02/14 | 1,163 | 1,177 | 1,140 | 1,156 | 550,900 |
| 2018/02/13 | 1,172 | 1,182 | 1,153 | 1,158 | 612,600 |
| 2018/02/09 | 1,131 | 1,172 | 1,131 | 1,157 | 898,500 |
| 2018/02/08 | 1,200 | 1,212 | 1,156 | 1,177 | 1,942,700 |
| 2018/02/07 | 1,138 | 1,153 | 1,091 | 1,091 | 695,600 |
| 2018/02/06 | 1,130 | 1,131 | 1,082 | 1,108 | 1,245,000 |
| 2018/02/05 | 1,159 | 1,185 | 1,154 | 1,178 | 873,200 |
| 2018/02/02 | 1,178 | 1,191 | 1,173 | 1,185 | 391,900 |
| 2018/02/01 | 1,189 | 1,203 | 1,187 | 1,195 | 376,900 |
| 2018/01/31 | 1,192 | 1,214 | 1,184 | 1,184 | 641,900 |
| 2018/01/30 | 1,214 | 1,217 | 1,193 | 1,195 | 639,300 |
| 2018/01/29 | 1,196 | 1,221 | 1,181 | 1,217 | 969,000 |
| 2018/01/26 | 1,160 | 1,193 | 1,156 | 1,188 | 1,243,200 |
| 2018/01/25 | 1,145 | 1,163 | 1,143 | 1,155 | 740,200 |
| 2018/01/24 | 1,132 | 1,155 | 1,131 | 1,150 | 455,900 |
| 2018/01/23 | 1,135 | 1,145 | 1,131 | 1,134 | 330,200 |
| 2018/01/22 | 1,129 | 1,133 | 1,122 | 1,133 | 289,500 |
| 2018/01/19 | 1,120 | 1,134 | 1,118 | 1,129 | 295,400 |
| 2018/01/18 | 1,128 | 1,137 | 1,114 | 1,114 | 557,200 |
| 2018/01/17 | 1,121 | 1,129 | 1,117 | 1,118 | 336,800 |
| 2018/01/16 | 1,132 | 1,139 | 1,120 | 1,128 | 384,300 |
| 2018/01/15 | 1,153 | 1,153 | 1,125 | 1,135 | 441,600 |
| 2018/01/12 | 1,159 | 1,164 | 1,141 | 1,147 | 482,800 |
| 2018/01/11 | 1,135 | 1,158 | 1,130 | 1,158 | 605,400 |
| 2018/01/10 | 1,157 | 1,158 | 1,135 | 1,141 | 547,600 |
| 2018/01/09 | 1,160 | 1,167 | 1,145 | 1,154 | 555,100 |
| 2018/01/05 | 1,126 | 1,145 | 1,118 | 1,145 | 682,700 |
| 2018/01/04 | 1,122 | 1,124 | 1,106 | 1,123 | 515,700 |