[1720 東証1部] 東急建設 日足 時系列データ

[1720 東証1部] 東急建設 (建設業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26964.00968.00954.00955.00438700421177600
2017-05-25966.00970.00961.00965.00438600423671300
2017-05-24971.00971.00958.00963.00597900575978700
2017-05-23973.00978.00969.00971.00580700565184400
2017-05-22945.00966.00945.00963.00703400674446900
2017-05-19944.00948.00937.00942.00503100473628500
2017-05-18922.00938.00921.00937.00522300487114700
2017-05-17948.00949.00938.00945.00437300412733100
2017-05-16957.00960.00946.00953.00598200568670800
2017-05-15964.00971.00955.00957.00780600748560200
2017-05-12978.00988.00968.00973.00679100663098100
2017-05-11979.00998.00978.00988.00993000983733300
2017-05-10945.00989.00943.00987.0033120003241394200
2017-05-09923.00932.00919.00920.00547500505995500
2017-05-08923.00935.00917.00933.00756700703150500
2017-05-02922.00929.00915.00917.00467400430609800
2017-05-01907.00923.00906.00921.00887500814354200
2017-04-28899.00910.00895.00909.00841000761270900
2017-04-27898.00902.00891.00895.00543000486523800
2017-04-26885.00910.00885.00903.0024566002208780500
2017-04-25869.00870.00855.00867.00701900606055800
2017-04-24858.00870.00857.00869.00444300384683200
2017-04-21850.00856.00847.00853.00239800204113900
2017-04-20845.00851.00838.00848.00300500253951400
2017-04-19849.00853.00845.00845.00241900205075000
2017-04-18839.00853.00839.00851.00344600292494300
2017-04-17819.00840.00815.00837.00334800278691400
2017-04-14847.00848.00827.00827.00408800340530400
2017-04-13853.00854.00843.00850.00384300325774900
2017-04-12845.00861.00845.00851.00462000393952900
2017-04-11865.00873.00855.00861.00657400567261700
2017-04-10855.00875.00855.00870.00554300481301700
2017-04-07844.00856.00840.00849.00592200502112000
2017-04-06856.00856.00840.00841.00379600321370500
2017-04-05851.00864.00847.00857.00431000369393000
2017-04-04864.00866.00851.00851.00400700343167800
2017-04-03875.00879.00858.00870.00539700468462100
2017-03-31895.00897.00875.00875.0012593001118912900
2017-03-30879.00898.00874.00875.001050200930212500
2017-03-29891.00891.00876.00878.00499600440909000
2017-03-28882.00895.00873.00895.0013712001215020900
2017-03-27876.00887.00865.00871.00892800780664500
2017-03-24853.00875.00851.00875.00815300706889700
2017-03-23840.00854.00834.00850.00800300676754000
2017-03-22841.00848.00840.00840.00388800327735200
2017-03-21850.00857.00850.00851.00231200197087900
2017-03-17852.00855.00843.00850.00866000735892300
2017-03-16855.00859.00852.00857.00253100216609400
2017-03-15860.00861.00854.00855.00251000215189000
2017-03-14854.00862.00850.00859.00404700346887600
2017-03-13852.00859.00852.00856.00272600232989000
2017-03-10860.00860.00848.00851.00374500319888700
2017-03-09860.00860.00850.00853.00373500319150100
2017-03-08854.00862.00852.00858.00452200387778900
2017-03-07846.00853.00842.00853.00359100305092800
2017-03-06838.00849.00836.00845.00599900506624500
2017-03-03843.00843.00830.00832.00415600347004900
2017-03-02845.00846.00839.00840.00390000328119300
2017-03-01827.00843.00825.00839.00848800710544800
2017-02-28830.00837.00827.00827.00666700554159800
2017-02-27836.00836.00826.00831.00466800387992900
2017-02-24836.00838.00830.00835.00608100507239400
2017-02-23844.00844.00833.00836.00477300399686600
2017-02-22844.00846.00837.00838.00581700488840200
2017-02-21839.00848.00836.00844.00430200362555800
2017-02-20832.00836.00830.00835.00364900304200100
2017-02-17845.00849.00833.00836.00469700394123400
2017-02-16841.00847.00836.00843.0016312001372782900
2017-02-15848.00857.00839.00842.0015656001325189600
2017-02-14855.00860.00846.00847.00801100683044900
2017-02-13843.00851.00841.00851.001010500856183300
2017-02-10861.00867.00835.00837.0025743002170103800
2017-02-09877.00884.00873.00882.00427500376151900
2017-02-08887.00889.00877.00881.00468900413219200
2017-02-07879.00887.00879.00885.00497700439277600
2017-02-06893.00895.00880.00885.00406100359722800
2017-02-03878.00886.00876.00886.00661900583829400
2017-02-02899.00900.00877.00879.00713100632241100
2017-02-01881.00898.00873.00898.00765300679818000
2017-01-31897.00899.00886.00888.00763000680246500
2017-01-30905.00906.00899.00903.00593600535427500
2017-01-27909.00912.00904.00908.00411400373601300
2017-01-26908.00911.00900.00906.00470600425467900
2017-01-25910.00912.00900.00903.00416100375941900
2017-01-24897.00907.00896.00901.00478500430582800
2017-01-23902.00905.00898.00900.00704900634970100
2017-01-20913.00915.00902.00906.00749800679589200
2017-01-19919.00926.00914.00917.00389800358373800
2017-01-18922.00930.00906.00916.00571500522481600
2017-01-17940.00944.00923.00926.00584600545059900
2017-01-16947.00952.00941.00942.00341500322863800
2017-01-13943.00946.00936.00946.00651100612863300
2017-01-12948.00954.00936.00941.00565800533593100
2017-01-11954.00955.00943.00949.00654900620706500
2017-01-10967.00973.00959.00962.00442500427491500
2017-01-06956.00967.00956.00963.00496900479108400
2017-01-05952.00964.00948.00958.00820500786153200
2017-01-04937.00952.00937.00950.00634400600566300
2016-12-30928.00944.00921.00942.00633600593316400
2016-12-29929.00937.00921.00928.00570000528611200
2016-12-28928.00943.00925.00938.00387100363243500
2016-12-27932.00934.00925.00928.00485700451191100
2016-12-26943.00944.00938.00938.00317800298792600
2016-12-22938.00943.00933.00940.00477300448220500
2016-12-21949.00949.00936.00938.00593800559761500
2016-12-20928.00948.00927.00946.0011409001073426000
2016-12-19928.00928.00921.00928.00486700450688800
2016-12-16926.00929.00920.00926.00415000383562400
2016-12-15931.00936.00917.00920.00586300541236100
2016-12-14938.00945.00932.00933.00492200461627900
2016-12-13923.00938.00923.00938.00904700843059400
2016-12-12922.00930.00917.00922.00648300598245500
2016-12-09919.00924.00916.00920.00662800609032600
2016-12-08924.00929.00921.00927.00567000524806000
2016-12-07910.00919.00905.00918.00600300546778900
2016-12-06905.00914.00903.00913.00739800672363300
2016-12-05913.00913.00898.00903.00879900794975000
2016-12-02930.00930.00918.00921.00786900725116000
2016-12-01944.00946.00927.00932.0011895001113617200
2016-11-30915.00938.00914.00938.0011607001079673300
2016-11-29915.00920.00913.00915.00586000536530700
2016-11-28909.00922.00908.00921.00677300620842500
2016-11-25915.00918.00905.00909.00779800709282000
2016-11-24929.00929.00912.00915.00978700899884800
2016-11-22901.00922.00900.00920.001053500961860200
2016-11-21907.00909.00897.00897.00784000706802700
2016-11-18901.00905.00895.00901.00979800882815600
2016-11-17880.00899.00878.00891.0012622001121257700
2016-11-16902.00908.00890.00892.0014311001280249400
2016-11-15920.00921.00900.00900.0012400001120261100
2016-11-14931.00931.00909.00911.0013432001232282700
2016-11-11944.00947.00920.00921.0011762001098406400
2016-11-10960.00962.00926.00933.0020960001968819500
2016-11-09952.00966.00895.00914.0043699004036074300
2016-11-081050.001061.001042.001057.00494000520090600
2016-11-071044.001051.001032.001048.00387000404241000
2016-11-041035.001044.001023.001041.00377900390561000
2016-11-021052.001055.001037.001038.00360800376770100
2016-11-011047.001060.001041.001059.00515400541789400
2016-10-311059.001067.001053.001063.00366300388391300
2016-10-281060.001063.001049.001059.0010600001120656600
2016-10-271062.001063.001047.001052.00651000685747100
2016-10-261060.001070.001057.001069.00639700681882100
2016-10-251059.001069.001057.001067.00463700493309800
2016-10-241054.001062.001043.001055.00469300494062200
2016-10-211059.001064.001051.001055.00468500495474500
2016-10-201059.001065.001049.001062.00342800363602900
2016-10-191048.001066.001045.001061.00599700634995700
2016-10-181035.001045.001031.001045.00571400593952100
2016-10-171023.001033.001018.001028.00487600500588800
2016-10-141017.001025.001011.001023.00401500409361900
2016-10-131004.001016.001001.001015.00358400362141700
2016-10-12992.001010.00992.00999.00618400618697100
2016-10-111010.001037.001005.001022.00686500701175300
2016-10-07998.00998.00986.00989.00315300312299700
2016-10-061008.001008.00989.001000.00331000331307300
2016-10-051016.001016.001001.001004.00299700301953200
2016-10-041020.001020.001002.001016.00398500402302600
2016-10-031017.001032.001009.001020.00327800335586100
2016-09-301010.001018.001001.001006.00337200339971800
2016-09-291031.001041.001021.001022.00304500313328300
2016-09-281010.001028.001008.001026.00344200352082000
2016-09-271010.001025.001002.001025.00262400266666900
2016-09-261022.001028.001012.001012.00293300298937500
2016-09-231022.001028.001009.001021.00279300284803300
2016-09-21985.001019.00985.001018.00550600552224800
2016-09-20977.00995.00970.00979.00474300466109100
2016-09-16985.00995.00980.00985.00235400231762900
2016-09-15990.00996.00983.00985.00207300204916200
2016-09-14991.00994.00986.00990.00284100281157500
2016-09-131026.001026.00997.00998.00321900324233900
2016-09-12996.001021.00992.001008.00354000357510300
2016-09-091006.001014.001003.001008.00284900287271200
2016-09-081021.001023.001002.001005.00336500339850000
2016-09-071002.001031.00996.001021.00570300582140500
2016-09-06980.001006.00980.001002.00400400399187300
2016-09-05983.00991.00981.00983.00311100306552200
2016-09-02986.00989.00976.00979.00541800531223800
2016-09-011013.001013.00992.00994.00508200506883900
2016-08-311002.001017.00996.001013.00594400597009500
2016-08-301017.001026.00996.00996.00977900979905300
2016-08-291050.001053.001014.001017.00468900481965200
2016-08-261023.001051.001020.001039.00507600529254000
2016-08-251026.001035.001018.001023.00259600266105900
2016-08-241044.001058.001030.001037.00389000405238000
2016-08-231017.001048.001017.001034.00477500494036700
2016-08-22991.001016.00991.001016.00304000306110500
2016-08-191009.001015.00991.00996.00334700334002400
2016-08-181006.001019.001003.001008.00246400248805300
2016-08-171029.001036.001007.001016.00444400452349700
2016-08-161054.001063.001030.001031.00382000397688000
2016-08-151075.001077.001053.001054.00541600574550800
2016-08-121071.001085.001061.001078.00495100532385000
2016-08-101055.001078.001055.001071.00597400638143900
2016-08-091088.001090.001050.001079.0012300001316325500
2016-08-081089.001112.001055.001106.0021756002366443100
2016-08-051020.001036.00988.00991.00654100657418800
2016-08-041059.001060.001014.001018.00475000488225500
2016-08-031050.001058.001041.001052.00424200444994000
2016-08-021067.001067.001053.001055.00371600393345600
2016-08-011079.001087.001067.001072.00751200807649300
2016-07-291053.001080.001042.001079.00921500979443600
2016-07-281037.001052.001035.001052.00560100586397900
2016-07-271038.001040.001027.001038.00389300402471800
2016-07-261025.001038.001016.001032.00430200442700000
2016-07-251031.001038.001020.001032.00458600472910000
2016-07-221023.001030.001010.001024.00417600426565100
2016-07-211015.001033.001010.001023.00601700614909400
2016-07-20983.001011.00983.001009.00725500723993600
2016-07-19966.00986.00961.00985.00535600524290500
2016-07-15986.00987.00967.00969.00403000393102800
2016-07-14975.00985.00972.00979.00318900312354600
2016-07-13980.00987.00968.00973.00504200492862800
2016-07-12970.00984.00966.00968.00624200607542200
2016-07-11948.00966.00947.00958.00642500614969700
2016-07-08930.00949.00925.00929.00599600562449100
2016-07-07928.00936.00915.00917.00340700314477800
2016-07-06912.00931.00912.00931.00326600301437300
2016-07-05920.00931.00913.00927.00192100177572400
2016-07-04922.00936.00920.00922.00320500296918400
2016-07-01934.00934.00917.00928.00371800343949300
2016-06-30938.00940.00929.00929.00398900372438100
2016-06-29920.00934.00919.00931.00389600361641100
2016-06-28895.00920.00887.00907.00478000432957900
2016-06-27869.00909.00869.00907.00532200475934100
2016-06-24926.00926.00845.00866.00959000849968800
2016-06-23919.00923.00905.00912.00332900303359800
2016-06-22926.00926.00910.00918.00303200278113300
2016-06-21921.00932.00912.00931.00338500312522800
2016-06-20920.00930.00916.00926.00290300268561800
2016-06-17900.00924.00900.00909.00455900414806800
2016-06-16915.00923.00888.00891.00460500414307700
2016-06-15915.00933.00908.00922.00354400326464500
2016-06-14930.00938.00906.00919.00411600378711700
2016-06-13951.00955.00930.00932.00451100423370300
2016-06-10965.00967.00959.00961.00400800385933200
2016-06-09962.00964.00951.00961.00322400309039700
2016-06-08970.00976.00963.00967.00366000354603400
2016-06-07960.00968.00953.00955.00268300257608500
2016-06-06946.00963.00941.00960.00510700488471200
2016-06-03962.00970.00956.00959.00380200365319900
2016-06-02963.00970.00953.00962.00624700600394700
2016-06-01971.00980.00961.00964.00624400604834400
2016-05-31976.00978.00967.00976.00934800909471500
2016-05-30992.00994.00979.00986.00491500484604000
2016-05-27968.00981.00966.00978.00768500750211600
2016-05-26951.00970.00951.00963.00571000550714300
2016-05-25970.00976.00949.00951.00916400882312600
2016-05-24948.00969.00948.00961.0011263001084811900
2016-05-23945.00951.00933.00948.00714800675119600

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog