3289 東急不動産ホールディングス(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	859	859	841	841	2,483,400	841
2014-12-29	859	862	837	850	2,729,900	850
2014-12-26	829	863	826	858	4,886,800	858
2014-12-25	829	830	821	825	2,133,100	825
2014-12-24	830	837	826	831	3,349,100	831
2014-12-22	808	821	805	820	2,579,800	820
2014-12-19	810	811	796	809	4,275,800	809
2014-12-18	783	789	777	785	3,414,300	785
2014-12-17	750	765	743	757	2,931,300	757
2014-12-16	761	767	752	755	3,348,200	755
2014-12-15	774	786	770	772	2,912,800	772
2014-12-12	798	802	788	789	6,200,400	789
2014-12-11	794	810	793	804	3,279,300	804
2014-12-10	828	830	796	803	3,376,700	803
2014-12-09	840	846	831	833	2,026,700	833
2014-12-08	856	857	839	849	2,072,000	849
2014-12-05	850	856	845	850	1,757,200	850
2014-12-04	868	871	855	856	1,890,000	856
2014-12-03	864	877	861	862	2,842,200	862
2014-12-02	858	861	844	857	1,954,600	857
2014-12-01	847	867	845	863	1,942,300	863
2014-11-28	840	854	839	848	2,700,300	848
2014-11-27	848	855	836	836	2,523,500	836
2014-11-26	853	860	843	845	2,991,100	845
2014-11-25	876	877	856	860	2,938,700	860
2014-11-21	849	859	845	858	3,167,000	858
2014-11-20	867	867	849	849	2,747,800	849
2014-11-19	870	876	853	861	3,630,000	861
2014-11-18	865	880	856	862	4,959,900	862
2014-11-17	871	874	853	857	4,158,100	857
2014-11-14	859	887	850	885	8,274,800	885
2014-11-13	841	853	834	851	4,990,600	851
2014-11-12	823	859	818	841	9,826,800	841
2014-11-11	806	820	795	816	5,194,700	816
2014-11-10	777	803	771	801	3,253,700	801
2014-11-07	800	803	779	792	2,978,900	792
2014-11-06	812	817	778	790	6,712,300	790
2014-11-05	822	826	803	811	7,192,600	811
2014-11-04	852	855	809	830	16,432,100	830
2014-10-31	699	780	699	775	9,773,700	775
2014-10-30	690	701	683	689	6,939,600	689
2014-10-29	673	684	669	683	2,630,800	683
2014-10-28	666	672	657	665	1,720,300	665
2014-10-27	666	672	661	669	1,656,200	669
2014-10-24	669	670	660	661	1,946,700	661
2014-10-23	663	665	649	659	2,515,300	659
2014-10-22	666	674	657	664	2,867,900	664
2014-10-21	679	681	654	655	3,398,400	655
2014-10-20	650	688	650	681	7,771,700	681
2014-10-17	640	648	628	630	5,710,900	630
2014-10-16	651	654	641	643	4,275,100	643
2014-10-15	666	675	664	669	2,723,400	669
2014-10-14	678	682	662	664	4,088,000	664
2014-10-10	690	696	685	688	3,630,500	688
2014-10-09	709	718	700	700	2,669,500	700
2014-10-08	709	715	703	707	3,285,900	707
2014-10-07	715	726	713	716	2,602,100	716
2014-10-06	718	720	712	717	2,233,300	717
2014-10-03	716	723	704	710	3,541,800	710
2014-10-02	735	735	714	715	4,778,000	715
2014-10-01	751	752	737	737	3,001,400	737
2014-09-30	753	754	743	752	2,261,900	752
2014-09-29	765	766	752	757	2,133,700	757
2014-09-26	740	760	738	758	3,850,000	758
2014-09-25	753	754	745	750	2,951,500	750
2014-09-24	756	759	745	748	2,668,800	748
2014-09-22	762	767	752	754	2,446,900	754
2014-09-19	765	773	759	759	3,551,800	759
2014-09-18	768	774	764	764	2,898,600	764
2014-09-17	768	770	752	753	3,151,200	753
2014-09-16	784	785	766	770	2,550,200	770
2014-09-12	788	792	783	788	4,061,100	788
2014-09-11	789	792	780	785	2,521,800	785
2014-09-10	778	787	775	784	2,922,100	784
2014-09-09	794	796	780	782	2,187,600	782
2014-09-08	797	798	781	788	2,657,300	788
2014-09-05	811	820	793	795	7,318,600	795
2014-09-04	827	832	821	826	3,685,200	826
2014-09-03	822	833	819	827	3,662,000	827
2014-09-02	805	825	802	816	3,041,800	816
2014-09-01	797	812	797	807	1,447,600	807
2014-08-29	808	813	795	798	3,143,500	798
2014-08-28	798	814	798	809	2,919,900	809
2014-08-27	805	809	798	802	2,156,400	802
2014-08-26	798	808	794	805	3,500,600	805
2014-08-25	784	801	783	798	3,250,400	798
2014-08-22	783	787	780	781	2,399,100	781
2014-08-21	764	780	759	777	2,710,600	777
2014-08-20	762	768	756	759	1,409,400	759
2014-08-19	759	766	755	762	2,069,500	762
2014-08-18	762	765	751	755	1,645,600	755
2014-08-15	751	765	751	761	2,132,900	761
2014-08-14	755	758	748	752	1,698,900	752
2014-08-13	747	754	745	752	2,031,100	752
2014-08-12	742	752	738	743	1,698,300	743
2014-08-11	735	745	731	743	1,996,000	743
2014-08-08	732	738	718	720	4,058,300	720
2014-08-07	740	745	725	738	3,804,800	738
2014-08-06	751	755	740	741	2,584,600	741
2014-08-05	763	766	752	753	2,299,700	753
2014-08-04	775	775	761	763	2,473,300	763
2014-08-01	791	792	779	779	1,550,600	779
2014-07-31	791	797	788	790	1,670,900	790
2014-07-30	786	788	782	786	1,315,300	786
2014-07-29	792	792	784	790	1,920,200	790
2014-07-28	790	792	780	783	1,651,700	783
2014-07-25	786	790	774	790	1,782,100	790
2014-07-24	782	783	772	777	2,703,500	777
2014-07-23	783	788	783	786	892,300	786
2014-07-22	788	792	781	784	1,456,800	784
2014-07-18	778	787	775	786	1,876,100	786
2014-07-17	805	809	790	793	1,574,800	793
2014-07-16	804	812	801	802	2,000,400	802
2014-07-15	795	805	792	801	2,001,700	801
2014-07-14	785	790	772	786	2,239,600	786
2014-07-11	795	801	784	789	3,243,300	789
2014-07-10	815	828	805	808	3,908,600	808
2014-07-09	792	810	787	809	4,688,200	809
2014-07-08	800	800	781	783	4,278,000	783
2014-07-07	809	814	804	805	1,028,700	805
2014-07-04	812	814	805	812	1,791,100	812
2014-07-03	810	811	802	809	1,452,900	809
2014-07-02	817	817	807	811	1,998,300	811
2014-07-01	802	814	800	808	2,654,100	808
2014-06-30	806	807	793	799	1,797,800	799
2014-06-27	815	818	798	801	1,941,700	801
2014-06-26	811	817	807	814	1,373,900	814
2014-06-25	806	814	804	808	1,603,200	808
2014-06-24	802	818	792	812	2,501,500	812
2014-06-23	814	820	808	813	2,414,000	813
2014-06-20	794	816	791	808	3,952,500	808
2014-06-19	780	799	776	797	2,863,100	797
2014-06-18	786	789	776	782	3,461,400	782
2014-06-17	794	801	785	791	1,724,100	791
2014-06-16	797	808	791	794	1,949,600	794
2014-06-13	785	805	785	803	3,217,100	803
2014-06-12	793	802	785	799	2,428,200	799
2014-06-11	808	812	796	803	1,657,000	803
2014-06-10	815	821	804	805	2,424,600	805
2014-06-09	821	824	811	813	1,678,100	813
2014-06-06	811	817	805	811	1,989,200	811
2014-06-05	825	827	808	812	1,843,100	812
2014-06-04	829	829	817	821	1,860,800	821
2014-06-03	837	838	823	825	1,943,900	825
2014-06-02	813	836	808	826	3,405,900	826
2014-05-30	811	815	798	801	4,272,400	801
2014-05-29	812	819	805	810	2,994,300	810
2014-05-28	799	819	782	817	3,901,300	817
2014-05-27	813	820	810	812	2,596,000	812
2014-05-26	814	819	807	816	2,808,100	816
2014-05-23	787	807	784	799	2,900,800	799
2014-05-22	766	783	756	778	2,910,400	778
2014-05-21	771	773	753	763	3,170,300	763
2014-05-20	785	793	774	783	3,052,900	783
2014-05-19	828	829	780	783	3,579,700	783
2014-05-16	800	829	800	827	3,840,500	827
2014-05-15	800	824	795	822	3,776,800	822
2014-05-14	793	817	788	812	4,603,800	812
2014-05-13	758	793	753	787	4,688,000	787
2014-05-12	756	757	733	733	1,413,100	733
2014-05-09	741	755	740	744	1,634,800	744
2014-05-08	757	772	747	748	2,457,600	748
2014-05-07	751	765	749	754	3,122,400	754
2014-05-02	767	787	762	764	2,855,200	764
2014-05-01	742	764	741	762	2,218,500	762
2014-04-30	747	750	736	742	2,549,300	742
2014-04-28	735	745	735	742	1,140,100	742
2014-04-25	747	759	741	747	2,318,700	747
2014-04-24	751	756	744	755	2,757,700	755
2014-04-23	744	753	736	752	3,577,800	752
2014-04-22	764	765	743	744	2,620,100	744
2014-04-21	779	788	766	767	2,221,500	767
2014-04-18	774	777	768	775	2,032,100	775
2014-04-17	764	777	755	769	3,366,500	769
2014-04-16	740	769	740	767	2,655,300	767
2014-04-15	748	750	730	733	1,731,400	733
2014-04-14	737	746	736	738	2,128,000	738
2014-04-11	732	747	729	739	3,838,200	739
2014-04-10	791	796	755	757	3,912,000	757
2014-04-09	777	785	771	779	4,245,400	779
2014-04-08	798	809	792	796	2,807,300	796
2014-04-07	803	814	791	807	2,795,200	807
2014-04-04	806	825	803	814	2,973,600	814
2014-04-03	797	807	791	800	2,345,400	800
2014-04-02	780	814	777	801	3,809,000	801
2014-04-01	777	779	761	773	2,197,600	773
2014-03-31	783	787	766	770	2,603,500	770
2014-03-28	749	767	737	765	2,448,000	765
2014-03-27	735	752	728	750	2,341,600	750
2014-03-26	731	752	731	743	3,224,100	743
2014-03-25	735	736	725	730	2,574,800	730
2014-03-24	730	744	728	735	3,331,900	735
2014-03-20	759	761	730	730	4,108,000	730
2014-03-19	760	773	751	762	2,748,400	762
2014-03-18	770	775	756	757	2,209,000	757
2014-03-17	751	759	745	751	2,394,300	751
2014-03-14	760	767	750	760	5,212,300	760
2014-03-13	799	800	785	786	1,608,000	786
2014-03-12	808	818	796	797	3,275,800	797
2014-03-11	796	816	794	814	6,116,600	814
2014-03-10	809	813	783	789	4,405,300	789
2014-03-07	809	815	804	811	2,852,900	811
2014-03-06	798	817	782	804	6,236,900	804
2014-03-05	809	822	802	803	5,806,300	803
2014-03-04	777	798	773	793	8,038,800	793
2014-03-03	794	806	783	789	3,948,600	789
2014-02-28	810	812	796	801	3,566,100	801
2014-02-27	830	831	810	812	3,655,800	812
2014-02-26	830	841	827	837	1,894,000	837
2014-02-25	843	845	829	841	1,975,600	841
2014-02-24	830	849	825	834	2,575,700	834
2014-02-21	860	860	824	837	3,794,400	837
2014-02-20	865	888	843	844	3,297,500	844
2014-02-19	870	888	860	873	2,298,800	873
2014-02-18	845	885	836	880	3,693,800	880
2014-02-17	825	845	819	837	2,445,500	837
2014-02-14	848	854	813	823	4,648,000	823
2014-02-13	887	888	842	850	3,428,300	850
2014-02-12	899	903	883	885	1,650,200	885
2014-02-10	886	890	875	888	1,531,400	888
2014-02-07	870	880	860	866	2,027,000	866
2014-02-06	868	882	852	854	2,297,800	854
2014-02-05	840	864	839	858	4,483,600	858
2014-02-04	825	843	808	824	4,849,900	824
2014-02-03	872	892	862	866	2,941,900	866
2014-01-31	914	917	879	887	3,104,700	887
2014-01-30	927	927	893	902	4,261,600	902
2014-01-29	912	927	901	919	4,459,900	919
2014-01-28	883	913	883	902	2,850,600	902
2014-01-27	878	893	875	885	3,749,000	885
2014-01-24	905	907	900	904	4,043,500	904
2014-01-23	936	937	912	912	2,364,100	912
2014-01-22	940	945	915	927	3,016,200	927
2014-01-21	931	955	926	943	4,908,800	943
2014-01-20	936	936	915	917	1,642,100	917
2014-01-17	925	936	910	930	4,810,100	930
2014-01-16	920	921	900	905	3,763,700	905
2014-01-15	911	922	909	919	3,135,300	919
2014-01-14	911	914	898	899	4,469,600	899
2014-01-10	938	955	928	935	3,515,800	935
2014-01-09	954	964	943	945	3,074,100	945
2014-01-08	957	964	948	954	2,848,100	954
2014-01-07	955	960	941	949	2,981,500	949
2014-01-06	977	979	950	966	3,401,500	966

分割・併合履歴：なし

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31