[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 
2017-11-211020.001021.001009.001012.00393600399487600
2017-11-20990.001020.00985.001016.00383200386869200
2017-11-171018.001021.00998.001003.00607900610956200
2017-11-16995.001006.00985.00996.00728700726866100
2017-11-151037.001039.00995.00996.0011228001132711600
2017-11-141057.001083.001046.001049.00609300644113200
2017-11-131056.001073.001040.001054.0010839001149189700
2017-11-101115.001117.001082.001085.0011683001281923400
2017-11-091092.001134.001083.001112.0018378002048766400
2017-11-081020.001130.001020.001119.0039275004301943400
2017-11-071001.001014.00991.001012.00730900734915800
2017-11-061004.001009.00996.001009.00558900561134800
2017-11-021004.001007.00992.001000.00507900507107600
2017-11-011000.001006.00990.001003.00783700783544700
2017-10-31977.001000.00975.00997.0011510001138811100
2017-10-30970.00978.00965.00977.0014143001378084200
2017-10-27955.00967.00953.00964.00619600596060200
2017-10-26948.00957.00948.00951.00454100432703600
2017-10-25943.00957.00943.00947.00780100741198200
2017-10-24933.00944.00932.00943.00397000372876600
2017-10-23943.00945.00935.00935.00313700294863500
2017-10-20926.00938.00922.00935.00392100365496700
2017-10-19926.00931.00919.00928.00375000347883000
2017-10-18940.00941.00925.00926.00437200406985400
2017-10-17941.00946.00937.00942.00438600412844300
2017-10-16933.00940.00929.00937.00565400528704300
2017-10-13937.00938.00927.00937.00565500528245300
2017-10-12928.00937.00928.00932.00690200643855100
2017-10-11920.00924.00917.00922.00553900510621900
2017-10-10901.00915.00901.00913.00441800402303000
2017-10-06903.00904.00896.00900.00356200320594900
2017-10-05909.00912.00904.00905.00238200216022800
2017-10-04910.00914.00907.00907.00294600268291900
2017-10-03917.00920.00910.00914.00406200371304900
2017-10-02929.00929.00917.00919.00398300366826900
2017-09-29906.00924.00905.00923.00730700669730500
2017-09-28898.00912.00887.00910.00604900546144900
2017-09-27900.00902.00892.00893.00251700225380800
2017-09-26909.00911.00903.00904.00413200374293000
2017-09-25906.00911.00900.00910.00684700620572100
2017-09-22895.00904.00892.00897.00569800511295300
2017-09-21883.00892.00881.00889.00609200540616800
2017-09-20881.00885.00879.00881.00282900249357100
2017-09-19883.00885.00877.00883.00406300358500900
2017-09-15877.00881.00873.00879.00349600306832000
2017-09-14885.00890.00874.00876.00437300384858000
2017-09-13877.00887.00874.00884.00472400416524300
2017-09-12892.00892.00870.00871.00842300737755700
2017-09-11893.00896.00885.00886.00499000445038900
2017-09-08890.00899.00887.00888.00693900619845700
2017-09-07883.00894.00882.00888.00533000473489200
2017-09-06857.00876.00857.00875.00457200397700400
2017-09-05870.00870.00861.00861.00546700473298200
2017-09-04885.00888.00871.00874.00623700546092700
2017-09-01896.00896.00886.00891.00374600333548200
2017-08-31882.00897.00877.00892.00719400639958900
2017-08-30888.00888.00875.00883.00399700351912700
2017-08-29883.00888.00875.00885.00504400444429800
2017-08-28877.00891.00875.00890.00512400452807400
2017-08-25876.00876.00868.00873.00333600290950200
2017-08-24877.00881.00872.00872.00331500290558300
2017-08-23888.00888.00877.00878.00384300339122600
2017-08-22890.00891.00877.00882.00628000554585800
2017-08-21874.00889.00871.00888.00888900783522800
2017-08-18855.00869.00855.00869.00811300700431700
2017-08-17854.00861.00850.00860.00625000534856200
2017-08-16856.00857.00850.00854.00535400456995600
2017-08-15856.00864.00851.00858.00381800327993100
2017-08-14862.00868.00850.00851.00959800821477200
2017-08-10864.00880.00856.00860.00908900785729700
2017-08-09876.00879.00851.00860.0017643001518257500
2017-08-08895.00895.00881.00884.00745500660505100
2017-08-07892.00895.00883.00892.00956600853247000
2017-08-04890.00892.00882.00887.00459700407075900
2017-08-03883.00893.00882.00893.00465500413405400
2017-08-02892.00893.00880.00881.00311500275496800
2017-08-01882.00889.00882.00887.00449100397880500
2017-07-31882.00888.00876.00882.00349200308219100
2017-07-28879.00883.00876.00881.00313300275584300
2017-07-27883.00885.00878.00878.00530600467278500
2017-07-26878.00893.00874.00888.00896400793392500
2017-07-25896.00896.00874.00876.00933100820821700
2017-07-24886.00892.00884.00892.00431400383248900
2017-07-21885.00896.00878.00894.00672400597623500
2017-07-20876.00894.00875.00892.00699300620410800
2017-07-19875.00875.00856.00872.0014174001229245500
2017-07-18884.00886.00879.00885.00457100403607500
2017-07-14891.00891.00881.00883.00494000436975600
2017-07-13895.00898.00888.00889.00475800424363200
2017-07-12905.00905.00893.00894.00524500470463100
2017-07-11904.00908.00900.00904.00281600254599500
2017-07-10907.00908.00899.00903.00462700418146000
2017-07-07914.00915.00896.00897.0013985001260300700
2017-07-06917.00931.00917.00927.00569400527079900
2017-07-05912.00920.00907.00919.00539600493063700
2017-07-04924.00928.00913.00916.00536100492012100
2017-07-03922.00928.00921.00921.00474300438012200
2017-06-30928.00930.00920.00920.00668200616073800
2017-06-29941.00941.00927.00936.00556300518771900
2017-06-28942.00942.00928.00936.00692700645665800
2017-06-27944.00944.00931.00943.00376100352885200
2017-06-26948.00950.00940.00943.00285000268942100
2017-06-23956.00957.00941.00948.00327800310458000
2017-06-22949.00964.00949.00954.00507800485940400
2017-06-21946.00953.00940.00945.00424100401073100
2017-06-20950.00955.00945.00953.00399800380073000
2017-06-19951.00953.00944.00950.00285500270732600
2017-06-16952.00953.00942.00947.00418000396019600
2017-06-15934.00948.00934.00946.00406800383546300
2017-06-14943.00949.00931.00933.00396500371458900
2017-06-13943.00949.00939.00940.00302900285972700
2017-06-12933.00942.00932.00941.00315700296197400
2017-06-09945.00948.00931.00933.00508400476817200
2017-06-08961.00962.00944.00946.00415300395503200
2017-06-07954.00959.00927.00956.0015667001478372800
2017-06-06982.00983.00969.00972.00396900386269500
2017-06-05972.00993.00972.00990.00554300545094600
2017-06-02987.00987.00970.00972.00659500643129600
2017-06-01965.00990.00963.00987.0011898001167506500
2017-05-31971.00975.00965.00968.00737800715032400
2017-05-30965.00971.00956.00965.00525300506363600
2017-05-29953.00966.00950.00960.00405500388859800
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

   ※ 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。 

Twitter