3289 東急不動産ホールディングス(株) の時系列データ [2013年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2013-12-30 | 992 | 995 | 981 | 990 | 3,359,400 | 990 |
| 2013-12-27 | 970 | 988 | 964 | 986 | 4,057,700 | 986 |
| 2013-12-26 | 951 | 965 | 943 | 961 | 2,358,000 | 961 |
| 2013-12-25 | 938 | 950 | 933 | 947 | 3,578,400 | 947 |
| 2013-12-24 | 960 | 964 | 937 | 938 | 3,559,100 | 938 |
| 2013-12-20 | 941 | 965 | 937 | 959 | 6,691,000 | 959 |
| 2013-12-19 | 904 | 947 | 904 | 947 | 8,537,900 | 947 |
| 2013-12-18 | 866 | 891 | 864 | 889 | 5,373,000 | 889 |
| 2013-12-17 | 876 | 879 | 865 | 870 | 2,711,800 | 870 |
| 2013-12-16 | 891 | 896 | 869 | 869 | 4,019,000 | 869 |
| 2013-12-13 | 900 | 910 | 888 | 898 | 8,485,700 | 898 |
| 2013-12-12 | 900 | 921 | 897 | 915 | 3,222,800 | 915 |
| 2013-12-11 | 915 | 918 | 892 | 905 | 3,029,300 | 905 |
| 2013-12-10 | 915 | 927 | 912 | 922 | 2,234,600 | 922 |
| 2013-12-09 | 925 | 926 | 912 | 916 | 1,834,100 | 916 |
| 2013-12-06 | 912 | 922 | 910 | 911 | 2,916,600 | 911 |
| 2013-12-05 | 932 | 940 | 911 | 915 | 3,252,700 | 915 |
| 2013-12-04 | 950 | 958 | 931 | 937 | 2,345,300 | 937 |
| 2013-12-03 | 946 | 968 | 936 | 965 | 5,271,300 | 965 |
| 2013-12-02 | 945 | 949 | 930 | 934 | 1,624,300 | 934 |
| 2013-11-29 | 932 | 944 | 930 | 938 | 3,586,300 | 938 |
| 2013-11-28 | 954 | 968 | 939 | 949 | 4,831,100 | 949 |
| 2013-11-27 | 963 | 976 | 949 | 951 | 4,089,700 | 951 |
| 2013-11-26 | 963 | 977 | 950 | 977 | 2,632,000 | 977 |
| 2013-11-25 | 997 | 997 | 967 | 972 | 2,640,500 | 972 |
| 2013-11-22 | 1,002 | 1,012 | 982 | 989 | 4,337,300 | 989 |
| 2013-11-21 | 1,004 | 1,005 | 988 | 995 | 2,202,100 | 995 |
| 2013-11-20 | 1,003 | 1,010 | 990 | 999 | 2,455,800 | 999 |
| 2013-11-19 | 999 | 1,010 | 991 | 999 | 2,159,100 | 999 |
| 2013-11-18 | 1,000 | 1,023 | 995 | 1,005 | 4,217,200 | 1,005 |
| 2013-11-15 | 980 | 999 | 976 | 994 | 3,594,500 | 994 |
| 2013-11-14 | 948 | 974 | 943 | 966 | 4,048,200 | 966 |
| 2013-11-13 | 943 | 969 | 942 | 948 | 3,837,500 | 948 |
| 2013-11-12 | 912 | 937 | 912 | 937 | 3,030,200 | 937 |
| 2013-11-11 | 944 | 945 | 916 | 927 | 1,627,400 | 927 |
| 2013-11-08 | 928 | 943 | 927 | 933 | 1,442,700 | 933 |
| 2013-11-07 | 950 | 965 | 943 | 943 | 1,505,200 | 943 |
| 2013-11-06 | 941 | 957 | 940 | 954 | 1,587,500 | 954 |
| 2013-11-05 | 960 | 960 | 941 | 951 | 1,603,500 | 951 |
| 2013-11-01 | 966 | 978 | 941 | 947 | 2,388,800 | 947 |
| 2013-10-31 | 981 | 986 | 961 | 966 | 2,250,900 | 966 |
| 2013-10-30 | 996 | 1,007 | 981 | 981 | 2,953,200 | 981 |
| 2013-10-29 | 981 | 1,000 | 981 | 991 | 1,118,700 | 991 |
| 2013-10-28 | 995 | 1,008 | 980 | 1,004 | 1,742,600 | 1,004 |
| 2013-10-25 | 1,020 | 1,020 | 986 | 986 | 2,586,000 | 986 |
| 2013-10-24 | 1,010 | 1,023 | 1,003 | 1,018 | 1,697,600 | 1,018 |
| 2013-10-23 | 1,043 | 1,049 | 1,015 | 1,025 | 3,630,700 | 1,025 |
| 2013-10-22 | 1,047 | 1,050 | 1,026 | 1,042 | 2,736,800 | 1,042 |
| 2013-10-21 | 1,033 | 1,063 | 1,028 | 1,056 | 4,101,100 | 1,056 |
| 2013-10-18 | 1,003 | 1,033 | 999 | 1,028 | 3,567,800 | 1,028 |
| 2013-10-17 | 990 | 1,024 | 988 | 1,003 | 4,916,000 | 1,003 |
| 2013-10-16 | 953 | 976 | 953 | 976 | 3,258,600 | 976 |
| 2013-10-15 | 970 | 978 | 950 | 951 | 2,370,200 | 951 |
| 2013-10-11 | 960 | 971 | 955 | 961 | 4,078,500 | 961 |
| 2013-10-10 | 989 | 989 | 955 | 957 | 4,295,100 | 957 |
| 2013-10-09 | 935 | 958 | 930 | 956 | 4,753,500 | 956 |
| 2013-10-08 | 911 | 943 | 907 | 940 | 3,815,900 | 940 |
| 2013-10-07 | 955 | 966 | 938 | 941 | 3,039,500 | 941 |
| 2013-10-04 | 950 | 993 | 933 | 963 | 7,789,700 | 963 |
| 2013-10-03 | 1,012 | 1,024 | 986 | 993 | 5,295,100 | 993 |
| 2013-10-02 | 1,040 | 1,057 | 1,014 | 1,018 | 7,012,000 | 1,018 |
| 2013-10-01 | 1,072 | 1,081 | 1,031 | 1,045 | 25,721,300 | 1,045 |
分割・併合履歴 ： なし
