[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 
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
2016-05-20930.00954.00930.00948.001055700999367500
2016-05-19914.00938.00914.00936.0015225001413558100
2016-05-18890.00909.00890.00902.00820500739358500
2016-05-17879.00890.00869.00889.00761800673229900
2016-05-16865.00882.00856.00864.00561700488235700
2016-05-13853.00871.00846.00866.0014291001229015800
2016-05-12817.00851.00809.00849.0017393001454441200
2016-05-11847.00855.00816.00821.0025982002155479100
2016-05-10890.00907.00881.00907.00985200880778600
2016-05-09890.00890.00876.00887.00742400654953300
2016-05-06880.00887.00870.00886.00640700563080900
2016-05-02884.00884.00865.00872.00767900669825700
2016-04-28940.00940.00901.00903.00970300890937100
2016-04-27929.00938.00919.00934.00733100681557200
2016-04-26938.00954.00912.00927.0020982001959370000
2016-04-25923.00923.00909.00910.00499900457527400
2016-04-22907.00919.00904.00917.00567300516518900
2016-04-21923.00925.00913.00914.00498600457122700
2016-04-20930.00931.00913.00917.00502200462642900
2016-04-19930.00934.00918.00924.00677600627227000
2016-04-18900.00923.00871.00914.00907500827617000
2016-04-15907.00924.00904.00910.00774600705666400
2016-04-14905.00911.00896.00905.00909800822360100
2016-04-13879.00897.00879.00895.00833000742505000
2016-04-12879.00884.00859.00874.0013899001211153100
2016-04-11887.00897.00877.00890.00587900520921400
2016-04-08876.00906.00863.00894.001037500917122400
2016-04-07903.00916.00890.00895.00955800860541800
2016-04-06882.00907.00877.00901.00881600787531200
2016-04-05910.00915.00888.00890.00963000865339200
2016-04-04892.00932.00890.00912.001023100937301700
2016-04-01919.00920.00891.00903.001029600930349000
2016-03-31939.00943.00919.00920.00710800658889800
2016-03-30936.00954.00928.00934.00950900893517900
2016-03-29924.00947.00924.00939.00632600593285700
2016-03-28937.00947.00922.00936.00766200714934800
2016-03-25965.00968.00926.00937.0010878001024408000
2016-03-24950.00970.00941.00964.0018232001749747400
2016-03-23930.00956.00929.00939.0017227001619948200
2016-03-22916.00925.00902.00924.0011246001029343200
2016-03-18899.00904.00889.00904.00699500627824100
2016-03-17900.00914.00886.00895.0014080001268581000
2016-03-16879.00904.00875.00889.0011393001015194900
2016-03-15871.00879.00865.00875.00782400682723700
2016-03-14872.00878.00868.00874.00746500651619800
2016-03-11848.00864.00844.00857.001069700911620000
2016-03-10837.00867.00837.00863.001002500859664400
2016-03-09833.00840.00825.00837.00659400548602000
2016-03-08838.00850.00820.00845.001025200857777700
2016-03-07848.00855.00835.00845.00813200687094900
2016-03-04828.00847.00821.00844.001164200974723400
2016-03-03830.00830.00816.00828.00975800804444000
2016-03-02845.00848.00827.00834.001023800854575600
2016-03-01800.00823.00798.00821.00809800657772100
2016-02-29815.00825.00804.00807.00922000751727700
2016-02-26821.00824.00806.00809.00677900551658400
2016-02-25794.00819.00794.00816.00991700800787900
2016-02-24795.00806.00782.00792.00661000523755700
2016-02-23823.00828.00796.00800.00894400719110500
2016-02-22800.00833.00800.00823.00736200605387700
2016-02-19809.00817.00792.00809.00881500710513600
2016-02-18818.00822.00801.00814.001107100899971400
2016-02-17831.00849.00784.00798.0015581001260050100
2016-02-16820.00857.00816.00837.0016263001371491000
2016-02-15838.00839.00795.00823.0018893001544778000
2016-02-12780.00817.00769.00794.0022736001802297600
2016-02-10842.00864.00792.00816.0032848002701239700
2016-02-09794.00857.00791.00819.0065313005416465200
2016-02-08733.00775.00730.00772.00919900694856100
2016-02-05770.00773.00728.00749.001077300808288500
2016-02-04805.00809.00782.00788.00704900558880900
2016-02-03805.00815.00789.00805.00682100547101900
2016-02-02817.00843.00812.00833.00726100603678100
2016-02-01825.00836.00820.00828.00859700710780100
2016-01-29785.00805.00757.00803.0013845001086716800
2016-01-28789.00789.00773.00781.00477900373369400
2016-01-27785.00794.00775.00791.00503300395563900
2016-01-26772.00782.00761.00767.00370200285710100
2016-01-25793.00797.00768.00787.00796500625219300
2016-01-22751.00777.00742.00775.00664800504076700
2016-01-21744.00775.00731.00731.00800200602138500
2016-01-20798.00800.00741.00744.00776500592626100
2016-01-19797.00804.00778.00791.00428000338124700
2016-01-18768.00798.00766.00795.00789300618976600
2016-01-15830.00837.00804.00808.00524200428625400
2016-01-14815.00819.00799.00817.00711600575543600
2016-01-13819.00845.00819.00844.00449400375710900
2016-01-12836.00846.00806.00810.00642500529580700
2016-01-08848.00868.00837.00847.00742200631958100
2016-01-07865.00879.00855.00860.00654100564909300
2016-01-06883.00896.00866.00869.00610200536805200
2016-01-05870.00888.00861.00880.00853800746395400
2016-01-04902.00908.00880.00882.00912600811374800
2015-12-30920.00921.00902.00911.00490800446121000
2015-12-29901.00920.00890.00917.00510000465235000
2015-12-28881.00902.00878.00898.00410600365555700
2015-12-25881.00896.00864.00886.00737200651965300
2015-12-24922.00926.00881.00885.00749400673626800
2015-12-22918.00922.00911.00917.00426400391549700
2015-12-21906.00919.00902.00916.00637600581166200
2015-12-18933.00942.00916.00916.001072500998540400
2015-12-17939.00940.00928.00933.00749900700072200
2015-12-16912.00925.00910.00925.00615900567130100
2015-12-15914.00929.00897.00902.00984300896939300
2015-12-14881.00909.00881.00906.00630800564882700
2015-12-11890.00917.00889.00911.00886900804108100
2015-12-10900.00913.00884.00891.00650700583645900
2015-12-09918.00930.00903.00907.00745200680151900
2015-12-08929.00942.00921.00924.00987100919153600
2015-12-07934.00944.00917.00918.00893100827644100
2015-12-04925.00933.00912.00917.0014457001331123200
2015-12-03917.00949.00917.00940.0028824002693257900

   ※ 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