3289 東急不動産ホールディングス(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 764 | 771 | 758 | 762 | 2,004,400 | 762 |
| 2015-12-29 | 758 | 762 | 751 | 760 | 1,641,500 | 760 |
| 2015-12-28 | 746 | 762 | 746 | 758 | 1,403,300 | 758 |
| 2015-12-25 | 756 | 758 | 739 | 743 | 2,038,200 | 743 |
| 2015-12-24 | 765 | 766 | 753 | 755 | 2,914,800 | 755 |
| 2015-12-22 | 767 | 772 | 763 | 765 | 2,450,500 | 765 |
| 2015-12-21 | 761 | 773 | 756 | 769 | 2,865,700 | 769 |
| 2015-12-18 | 784 | 809 | 766 | 766 | 4,860,900 | 766 |
| 2015-12-17 | 791 | 803 | 780 | 790 | 4,617,600 | 790 |
| 2015-12-16 | 768 | 782 | 767 | 772 | 3,048,500 | 772 |
| 2015-12-15 | 768 | 768 | 751 | 751 | 3,793,900 | 751 |
| 2015-12-14 | 768 | 771 | 760 | 771 | 3,099,100 | 771 |
| 2015-12-11 | 772 | 790 | 772 | 781 | 4,548,800 | 781 |
| 2015-12-10 | 787 | 791 | 780 | 781 | 3,043,600 | 781 |
| 2015-12-09 | 799 | 800 | 790 | 794 | 4,099,300 | 794 |
| 2015-12-08 | 801 | 812 | 796 | 806 | 2,947,700 | 806 |
| 2015-12-07 | 814 | 818 | 803 | 803 | 2,496,700 | 803 |
| 2015-12-04 | 820 | 821 | 800 | 808 | 3,510,000 | 808 |
| 2015-12-03 | 834 | 836 | 823 | 832 | 3,044,000 | 832 |
| 2015-12-02 | 837 | 854 | 835 | 842 | 2,092,600 | 842 |
| 2015-12-01 | 836 | 844 | 826 | 844 | 2,324,500 | 844 |
| 2015-11-30 | 836 | 841 | 826 | 829 | 2,422,800 | 829 |
| 2015-11-27 | 855 | 855 | 839 | 841 | 2,067,500 | 841 |
| 2015-11-26 | 850 | 863 | 842 | 855 | 2,293,300 | 855 |
| 2015-11-25 | 852 | 857 | 847 | 848 | 1,434,100 | 848 |
| 2015-11-24 | 840 | 852 | 836 | 850 | 2,233,200 | 850 |
| 2015-11-20 | 848 | 849 | 831 | 845 | 2,408,400 | 845 |
| 2015-11-19 | 860 | 864 | 845 | 852 | 2,291,900 | 852 |
| 2015-11-18 | 847 | 862 | 847 | 852 | 2,465,700 | 852 |
| 2015-11-17 | 843 | 847 | 834 | 841 | 2,029,800 | 841 |
| 2015-11-16 | 814 | 842 | 813 | 834 | 2,816,500 | 834 |
| 2015-11-13 | 818 | 831 | 815 | 829 | 3,535,000 | 829 |
| 2015-11-12 | 828 | 843 | 826 | 841 | 2,804,300 | 841 |
| 2015-11-11 | 811 | 841 | 809 | 835 | 3,967,900 | 835 |
| 2015-11-10 | 812 | 812 | 796 | 810 | 3,306,000 | 810 |
| 2015-11-09 | 813 | 821 | 806 | 811 | 3,029,700 | 811 |
| 2015-11-06 | 808 | 811 | 792 | 802 | 3,149,300 | 802 |
| 2015-11-05 | 801 | 810 | 793 | 806 | 2,843,100 | 806 |
| 2015-11-04 | 825 | 827 | 792 | 796 | 5,043,400 | 796 |
| 2015-11-02 | 842 | 843 | 819 | 825 | 2,809,100 | 825 |
| 2015-10-30 | 854 | 862 | 835 | 855 | 3,960,100 | 855 |
| 2015-10-29 | 860 | 863 | 846 | 854 | 5,472,000 | 854 |
| 2015-10-28 | 866 | 866 | 854 | 859 | 2,215,100 | 859 |
| 2015-10-27 | 870 | 879 | 862 | 863 | 2,461,800 | 863 |
| 2015-10-26 | 879 | 882 | 872 | 875 | 2,200,400 | 875 |
| 2015-10-23 | 870 | 879 | 860 | 870 | 3,187,600 | 870 |
| 2015-10-22 | 849 | 857 | 837 | 844 | 2,653,200 | 844 |
| 2015-10-21 | 857 | 863 | 839 | 854 | 4,587,000 | 854 |
| 2015-10-20 | 883 | 890 | 853 | 857 | 4,681,800 | 857 |
| 2015-10-19 | 871 | 885 | 853 | 873 | 5,919,300 | 873 |
| 2015-10-16 | 840 | 878 | 840 | 870 | 4,945,900 | 870 |
| 2015-10-15 | 820 | 834 | 808 | 827 | 3,035,500 | 827 |
| 2015-10-14 | 841 | 841 | 821 | 830 | 2,583,700 | 830 |
| 2015-10-13 | 844 | 857 | 837 | 841 | 3,213,000 | 841 |
| 2015-10-09 | 830 | 845 | 821 | 845 | 3,998,800 | 845 |
| 2015-10-08 | 828 | 832 | 816 | 824 | 3,412,900 | 824 |
| 2015-10-07 | 817 | 827 | 805 | 822 | 3,259,600 | 822 |
| 2015-10-06 | 818 | 833 | 813 | 816 | 3,522,100 | 816 |
| 2015-10-05 | 814 | 816 | 793 | 808 | 2,920,300 | 808 |
| 2015-10-02 | 807 | 811 | 793 | 801 | 2,635,700 | 801 |
| 2015-10-01 | 790 | 827 | 782 | 817 | 4,581,700 | 817 |
| 2015-09-30 | 794 | 799 | 779 | 793 | 3,851,900 | 793 |
| 2015-09-29 | 805 | 807 | 772 | 781 | 4,010,300 | 781 |
| 2015-09-28 | 824 | 834 | 811 | 818 | 2,474,300 | 818 |
| 2015-09-25 | 812 | 824 | 798 | 823 | 5,032,100 | 823 |
| 2015-09-24 | 784 | 797 | 782 | 782 | 2,280,900 | 782 |
| 2015-09-18 | 800 | 803 | 784 | 793 | 3,196,600 | 793 |
| 2015-09-17 | 807 | 808 | 795 | 806 | 2,610,000 | 806 |
| 2015-09-16 | 827 | 831 | 800 | 804 | 2,161,100 | 804 |
| 2015-09-15 | 840 | 842 | 811 | 813 | 3,066,100 | 813 |
| 2015-09-14 | 831 | 847 | 824 | 825 | 3,356,000 | 825 |
| 2015-09-11 | 802 | 835 | 802 | 823 | 6,189,200 | 823 |
| 2015-09-10 | 825 | 825 | 798 | 818 | 6,510,800 | 818 |
| 2015-09-09 | 796 | 822 | 783 | 820 | 6,178,300 | 820 |
| 2015-09-08 | 782 | 798 | 770 | 773 | 2,951,200 | 773 |
| 2015-09-07 | 780 | 785 | 764 | 777 | 3,159,000 | 777 |
| 2015-09-04 | 818 | 820 | 775 | 787 | 3,238,600 | 787 |
| 2015-09-03 | 817 | 827 | 805 | 808 | 2,221,900 | 808 |
| 2015-09-02 | 804 | 825 | 799 | 805 | 3,674,900 | 805 |
| 2015-09-01 | 831 | 838 | 810 | 810 | 2,483,600 | 810 |
| 2015-08-31 | 835 | 838 | 824 | 834 | 2,000,900 | 834 |
| 2015-08-28 | 838 | 847 | 836 | 841 | 3,119,700 | 841 |
| 2015-08-27 | 825 | 834 | 812 | 814 | 3,557,100 | 814 |
| 2015-08-26 | 796 | 813 | 778 | 803 | 4,499,600 | 803 |
| 2015-08-25 | 796 | 836 | 778 | 793 | 5,013,200 | 793 |
| 2015-08-24 | 851 | 863 | 815 | 822 | 6,223,700 | 822 |
| 2015-08-21 | 902 | 909 | 885 | 893 | 3,272,800 | 893 |
| 2015-08-20 | 917 | 937 | 917 | 926 | 2,038,500 | 926 |
| 2015-08-19 | 925 | 937 | 920 | 920 | 2,052,600 | 920 |
| 2015-08-18 | 929 | 937 | 922 | 925 | 1,948,600 | 925 |
| 2015-08-17 | 944 | 947 | 923 | 931 | 2,928,300 | 931 |
| 2015-08-14 | 930 | 951 | 921 | 941 | 4,397,200 | 941 |
| 2015-08-13 | 942 | 947 | 930 | 938 | 3,307,300 | 938 |
| 2015-08-12 | 969 | 978 | 945 | 951 | 2,927,000 | 951 |
| 2015-08-11 | 980 | 993 | 973 | 977 | 3,539,400 | 977 |
| 2015-08-10 | 951 | 956 | 948 | 955 | 1,401,700 | 955 |
| 2015-08-07 | 941 | 959 | 941 | 958 | 2,072,900 | 958 |
| 2015-08-06 | 957 | 971 | 939 | 951 | 3,152,400 | 951 |
| 2015-08-05 | 929 | 978 | 925 | 972 | 3,751,800 | 972 |
| 2015-08-04 | 915 | 936 | 915 | 931 | 2,009,700 | 931 |
| 2015-08-03 | 941 | 948 | 914 | 923 | 2,492,400 | 923 |
| 2015-07-31 | 928 | 941 | 919 | 936 | 2,198,800 | 936 |
| 2015-07-30 | 923 | 933 | 920 | 933 | 2,061,200 | 933 |
| 2015-07-29 | 939 | 940 | 908 | 916 | 3,535,600 | 916 |
| 2015-07-28 | 930 | 939 | 912 | 931 | 3,258,300 | 931 |
| 2015-07-27 | 940 | 946 | 930 | 942 | 1,912,200 | 942 |
| 2015-07-24 | 951 | 962 | 949 | 952 | 1,773,100 | 952 |
| 2015-07-23 | 976 | 976 | 945 | 948 | 3,834,400 | 948 |
| 2015-07-22 | 974 | 974 | 959 | 966 | 2,151,800 | 966 |
| 2015-07-21 | 985 | 987 | 975 | 979 | 2,031,500 | 979 |
| 2015-07-17 | 984 | 1,003 | 981 | 985 | 2,180,400 | 985 |
| 2015-07-16 | 979 | 983 | 967 | 980 | 2,175,700 | 980 |
| 2015-07-15 | 980 | 985 | 960 | 964 | 3,700,800 | 964 |
| 2015-07-14 | 985 | 992 | 976 | 983 | 3,210,200 | 983 |
| 2015-07-13 | 964 | 971 | 954 | 968 | 2,312,800 | 968 |
| 2015-07-10 | 937 | 959 | 920 | 949 | 4,458,300 | 949 |
| 2015-07-09 | 932 | 938 | 908 | 934 | 5,944,100 | 934 |
| 2015-07-08 | 1,000 | 1,003 | 954 | 956 | 4,404,800 | 956 |
| 2015-07-07 | 993 | 1,016 | 990 | 1,006 | 3,256,900 | 1,006 |
| 2015-07-06 | 989 | 1,004 | 972 | 982 | 3,960,200 | 982 |
| 2015-07-03 | 992 | 1,008 | 987 | 1,000 | 3,328,000 | 1,000 |
| 2015-07-02 | 975 | 1,007 | 973 | 1,001 | 4,998,400 | 1,001 |
| 2015-07-01 | 955 | 975 | 950 | 959 | 2,386,800 | 959 |
| 2015-06-30 | 941 | 950 | 937 | 944 | 3,210,000 | 944 |
| 2015-06-29 | 936 | 947 | 927 | 935 | 3,827,600 | 935 |
| 2015-06-26 | 969 | 974 | 960 | 966 | 2,686,200 | 966 |
| 2015-06-25 | 959 | 973 | 959 | 965 | 2,371,700 | 965 |
| 2015-06-24 | 975 | 976 | 953 | 956 | 2,616,700 | 956 |
| 2015-06-23 | 950 | 974 | 944 | 974 | 3,215,600 | 974 |
| 2015-06-22 | 932 | 948 | 930 | 948 | 1,473,000 | 948 |
| 2015-06-19 | 936 | 944 | 932 | 934 | 1,794,900 | 934 |
| 2015-06-18 | 946 | 949 | 929 | 932 | 2,128,100 | 932 |
| 2015-06-17 | 952 | 959 | 942 | 948 | 2,557,000 | 948 |
| 2015-06-16 | 958 | 971 | 955 | 956 | 3,323,800 | 956 |
| 2015-06-15 | 925 | 961 | 922 | 960 | 3,449,000 | 960 |
| 2015-06-12 | 933 | 933 | 922 | 930 | 3,201,400 | 930 |
| 2015-06-11 | 928 | 932 | 921 | 926 | 1,969,400 | 926 |
| 2015-06-10 | 926 | 937 | 911 | 913 | 2,964,200 | 913 |
| 2015-06-09 | 930 | 932 | 916 | 916 | 3,292,000 | 916 |
| 2015-06-08 | 940 | 945 | 931 | 942 | 2,717,500 | 942 |
| 2015-06-05 | 926 | 936 | 922 | 934 | 3,209,300 | 934 |
| 2015-06-04 | 932 | 934 | 917 | 922 | 1,960,300 | 922 |
| 2015-06-03 | 925 | 928 | 917 | 921 | 1,798,000 | 921 |
| 2015-06-02 | 936 | 940 | 927 | 934 | 1,521,300 | 934 |
| 2015-06-01 | 930 | 936 | 922 | 935 | 2,024,900 | 935 |
| 2015-05-29 | 939 | 954 | 932 | 935 | 4,204,300 | 935 |
| 2015-05-28 | 945 | 945 | 928 | 939 | 1,794,300 | 939 |
| 2015-05-27 | 939 | 939 | 929 | 933 | 1,867,800 | 933 |
| 2015-05-26 | 945 | 948 | 932 | 943 | 1,676,600 | 943 |
| 2015-05-25 | 954 | 955 | 941 | 944 | 3,277,500 | 944 |
| 2015-05-22 | 941 | 946 | 925 | 942 | 2,678,700 | 942 |
| 2015-05-21 | 938 | 963 | 937 | 947 | 5,225,100 | 947 |
| 2015-05-20 | 904 | 938 | 897 | 933 | 5,693,900 | 933 |
| 2015-05-19 | 899 | 903 | 887 | 894 | 2,053,700 | 894 |
| 2015-05-18 | 888 | 897 | 883 | 896 | 1,440,900 | 896 |
| 2015-05-15 | 897 | 899 | 879 | 886 | 2,015,300 | 886 |
| 2015-05-14 | 901 | 906 | 888 | 892 | 2,798,400 | 892 |
| 2015-05-13 | 909 | 918 | 902 | 913 | 2,608,600 | 913 |
| 2015-05-12 | 905 | 915 | 889 | 898 | 1,784,000 | 898 |
| 2015-05-11 | 900 | 917 | 896 | 905 | 3,137,100 | 905 |
| 2015-05-08 | 879 | 895 | 876 | 886 | 3,164,600 | 886 |
| 2015-05-07 | 886 | 892 | 868 | 878 | 3,034,200 | 878 |
| 2015-05-01 | 893 | 905 | 878 | 882 | 2,719,500 | 882 |
| 2015-04-30 | 919 | 927 | 883 | 892 | 6,408,700 | 892 |
| 2015-04-28 | 905 | 919 | 904 | 909 | 3,304,100 | 909 |
| 2015-04-27 | 898 | 903 | 890 | 897 | 2,024,400 | 897 |
| 2015-04-24 | 904 | 906 | 890 | 892 | 1,986,700 | 892 |
| 2015-04-23 | 903 | 913 | 894 | 902 | 2,486,400 | 902 |
| 2015-04-22 | 866 | 906 | 861 | 903 | 4,734,200 | 903 |
| 2015-04-21 | 870 | 873 | 860 | 865 | 2,390,000 | 865 |
| 2015-04-20 | 880 | 885 | 863 | 866 | 2,418,800 | 866 |
| 2015-04-17 | 877 | 899 | 869 | 889 | 3,256,400 | 889 |
| 2015-04-16 | 887 | 893 | 882 | 885 | 2,619,400 | 885 |
| 2015-04-15 | 890 | 895 | 883 | 886 | 1,683,500 | 886 |
| 2015-04-14 | 887 | 899 | 880 | 886 | 2,687,100 | 886 |
| 2015-04-13 | 907 | 908 | 888 | 893 | 2,035,500 | 893 |
| 2015-04-10 | 912 | 917 | 901 | 904 | 3,389,900 | 904 |
| 2015-04-09 | 908 | 920 | 896 | 908 | 3,613,300 | 908 |
| 2015-04-08 | 903 | 919 | 891 | 910 | 7,114,300 | 910 |
| 2015-04-07 | 850 | 894 | 850 | 893 | 9,668,700 | 893 |
| 2015-04-06 | 835 | 845 | 831 | 843 | 1,819,500 | 843 |
| 2015-04-03 | 838 | 846 | 833 | 846 | 1,817,500 | 846 |
| 2015-04-02 | 832 | 845 | 828 | 840 | 2,951,900 | 840 |
| 2015-04-01 | 821 | 840 | 813 | 831 | 4,405,800 | 831 |
| 2015-03-31 | 836 | 848 | 820 | 820 | 4,441,200 | 820 |
| 2015-03-30 | 826 | 833 | 820 | 832 | 2,890,100 | 832 |
| 2015-03-27 | 832 | 841 | 820 | 828 | 3,603,200 | 828 |
| 2015-03-26 | 842 | 848 | 832 | 837 | 2,852,900 | 837 |
| 2015-03-25 | 843 | 849 | 838 | 848 | 3,409,300 | 848 |
| 2015-03-24 | 830 | 843 | 827 | 840 | 3,716,000 | 840 |
| 2015-03-23 | 838 | 844 | 829 | 833 | 1,865,900 | 833 |
| 2015-03-20 | 819 | 839 | 814 | 835 | 4,630,100 | 835 |
| 2015-03-19 | 820 | 826 | 813 | 822 | 3,124,900 | 822 |
| 2015-03-18 | 825 | 826 | 812 | 823 | 2,932,700 | 823 |
| 2015-03-17 | 829 | 833 | 818 | 825 | 3,344,100 | 825 |
| 2015-03-16 | 833 | 842 | 818 | 822 | 4,511,100 | 822 |
| 2015-03-13 | 793 | 835 | 784 | 827 | 10,777,100 | 827 |
| 2015-03-12 | 778 | 788 | 772 | 786 | 3,281,200 | 786 |
| 2015-03-11 | 773 | 779 | 770 | 773 | 2,513,400 | 773 |
| 2015-03-10 | 786 | 791 | 774 | 779 | 3,821,100 | 779 |
| 2015-03-09 | 788 | 790 | 775 | 777 | 2,689,000 | 777 |
| 2015-03-06 | 781 | 794 | 778 | 793 | 2,923,100 | 793 |
| 2015-03-05 | 779 | 785 | 772 | 778 | 2,664,400 | 778 |
| 2015-03-04 | 780 | 785 | 771 | 779 | 3,516,400 | 779 |
| 2015-03-03 | 787 | 788 | 773 | 780 | 7,623,700 | 780 |
| 2015-03-02 | 816 | 817 | 792 | 794 | 5,489,000 | 794 |
| 2015-02-27 | 838 | 839 | 814 | 817 | 4,444,400 | 817 |
| 2015-02-26 | 824 | 839 | 822 | 837 | 2,335,100 | 837 |
| 2015-02-25 | 832 | 835 | 824 | 827 | 2,213,500 | 827 |
| 2015-02-24 | 838 | 838 | 823 | 833 | 2,740,500 | 833 |
| 2015-02-23 | 826 | 845 | 823 | 837 | 3,936,500 | 837 |
| 2015-02-20 | 827 | 834 | 816 | 822 | 2,787,200 | 822 |
| 2015-02-19 | 808 | 824 | 807 | 821 | 3,425,800 | 821 |
| 2015-02-18 | 801 | 810 | 795 | 808 | 2,762,300 | 808 |
| 2015-02-17 | 794 | 810 | 793 | 800 | 3,187,800 | 800 |
| 2015-02-16 | 786 | 803 | 786 | 795 | 3,717,900 | 795 |
| 2015-02-13 | 769 | 780 | 767 | 779 | 3,336,200 | 779 |
| 2015-02-12 | 768 | 774 | 766 | 770 | 3,376,400 | 770 |
| 2015-02-10 | 765 | 769 | 748 | 755 | 2,810,900 | 755 |
| 2015-02-09 | 766 | 773 | 760 | 768 | 4,067,800 | 768 |
| 2015-02-06 | 759 | 762 | 747 | 751 | 4,348,900 | 751 |
| 2015-02-05 | 747 | 762 | 733 | 745 | 4,428,300 | 745 |
| 2015-02-04 | 740 | 747 | 736 | 743 | 4,200,900 | 743 |
| 2015-02-03 | 739 | 742 | 728 | 732 | 3,524,800 | 732 |
| 2015-02-02 | 734 | 739 | 726 | 739 | 3,564,400 | 739 |
| 2015-01-30 | 748 | 749 | 735 | 736 | 3,967,900 | 736 |
| 2015-01-29 | 764 | 765 | 736 | 741 | 6,562,800 | 741 |
| 2015-01-28 | 785 | 786 | 768 | 770 | 6,962,900 | 770 |
| 2015-01-27 | 799 | 803 | 789 | 795 | 3,781,400 | 795 |
| 2015-01-26 | 799 | 799 | 786 | 791 | 2,656,100 | 791 |
| 2015-01-23 | 816 | 817 | 806 | 809 | 2,519,600 | 809 |
| 2015-01-22 | 815 | 818 | 800 | 804 | 3,402,300 | 804 |
| 2015-01-21 | 833 | 835 | 814 | 822 | 2,964,000 | 822 |
| 2015-01-20 | 817 | 837 | 811 | 829 | 4,964,100 | 829 |
| 2015-01-19 | 821 | 825 | 803 | 808 | 3,914,300 | 808 |
| 2015-01-16 | 787 | 818 | 786 | 816 | 6,713,900 | 816 |
| 2015-01-15 | 800 | 806 | 789 | 802 | 3,088,300 | 802 |
| 2015-01-14 | 803 | 810 | 796 | 801 | 2,390,600 | 801 |
| 2015-01-13 | 800 | 810 | 792 | 809 | 2,614,200 | 809 |
| 2015-01-09 | 805 | 812 | 796 | 807 | 3,293,200 | 807 |
| 2015-01-08 | 800 | 817 | 792 | 801 | 2,759,300 | 801 |
| 2015-01-07 | 799 | 802 | 788 | 790 | 3,782,600 | 790 |
| 2015-01-06 | 820 | 825 | 799 | 802 | 3,328,500 | 802 |
| 2015-01-05 | 831 | 847 | 823 | 835 | 2,332,000 | 835 |
分割・併合履歴 ： なし
