3289 東急不動産ホールディングス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	686	695	684	690	2,141,400	690
2016-12-29	704	705	687	694	2,772,000	694
2016-12-28	700	706	699	703	1,509,800	703
2016-12-27	704	707	698	701	2,436,100	701
2016-12-26	702	708	701	706	2,057,100	706
2016-12-22	708	708	698	705	2,541,000	705
2016-12-21	711	716	703	706	3,324,300	706
2016-12-20	707	710	703	708	2,712,900	708
2016-12-19	711	711	704	707	2,359,200	707
2016-12-16	718	718	705	709	3,567,800	709
2016-12-15	712	716	707	710	4,611,300	710
2016-12-14	715	716	708	710	2,883,100	710
2016-12-13	710	719	703	718	4,222,700	718
2016-12-12	711	715	704	710	5,017,700	710
2016-12-09	705	710	696	706	5,583,800	706
2016-12-08	702	707	692	707	4,995,300	707
2016-12-07	682	693	675	690	4,699,300	690
2016-12-06	675	677	665	677	4,998,600	677
2016-12-05	668	670	658	662	3,765,800	662
2016-12-02	660	675	660	670	4,312,600	670
2016-12-01	665	674	660	665	5,529,700	665
2016-11-30	648	660	647	655	4,316,700	655
2016-11-29	654	662	651	651	3,320,800	651
2016-11-28	650	660	644	659	3,657,500	659
2016-11-25	663	664	650	656	4,354,500	656
2016-11-24	661	666	658	662	3,839,100	662
2016-11-22	652	659	651	654	3,701,900	654
2016-11-21	639	652	639	652	3,461,400	652
2016-11-18	652	652	638	638	4,233,900	638
2016-11-17	640	644	633	641	3,929,400	641
2016-11-16	654	655	640	645	4,234,200	645
2016-11-15	650	657	645	647	4,746,600	647
2016-11-14	646	658	642	651	4,711,200	651
2016-11-11	646	653	635	639	7,562,700	639
2016-11-10	617	637	613	633	7,739,400	633
2016-11-09	614	624	571	588	10,848,600	588
2016-11-08	606	608	596	607	4,366,600	607
2016-11-07	600	609	598	606	5,271,700	606
2016-11-04	595	596	585	590	5,424,700	590
2016-11-02	597	602	592	599	6,726,700	599
2016-11-01	596	607	591	604	6,497,300	604
2016-10-31	589	593	585	593	3,863,500	593
2016-10-28	594	594	586	589	4,743,000	589
2016-10-27	585	593	584	587	4,979,300	587
2016-10-26	578	587	574	585	3,934,400	585
2016-10-25	585	588	577	579	4,538,500	579
2016-10-24	571	579	565	579	3,661,400	579
2016-10-21	572	579	569	570	4,460,300	570
2016-10-20	547	570	546	569	6,113,100	569
2016-10-19	540	546	536	545	2,997,600	545
2016-10-17	533	543	532	537	3,585,900	537
2016-10-13	535	540	530	531	3,320,500	531
2016-10-12	529	536	528	533	3,064,000	533
2016-10-11	536	538	531	531	2,598,900	531
2016-10-07	535	538	531	533	2,362,100	533
2016-10-06	535	540	533	534	2,856,700	534
2016-10-05	537	539	528	530	4,829,200	530
2016-10-04	534	540	534	537	3,658,900	537
2016-10-03	545	548	541	542	2,578,600	542
2016-09-30	540	548	533	545	4,778,400	545
2016-09-29	541	551	541	547	3,301,300	547
2016-09-28	546	549	536	539	5,719,300	539
2016-09-27	548	561	543	560	3,460,300	560
2016-09-26	557	558	552	553	2,759,500	553
2016-09-23	556	561	549	557	4,041,500	557
2016-09-21	548	558	544	555	5,060,900	555
2016-09-20	536	549	536	542	3,472,900	542
2016-09-16	538	545	532	540	5,966,100	540
2016-09-15	560	562	541	545	6,994,600	545
2016-09-14	560	573	558	567	3,432,800	567
2016-09-13	572	578	558	560	6,294,500	560
2016-09-12	568	570	561	566	3,274,200	566
2016-09-09	572	580	571	574	3,232,700	574
2016-09-08	579	581	575	576	2,068,600	576
2016-09-07	578	578	572	576	2,579,100	576
2016-09-06	579	585	579	584	1,659,700	584
2016-09-05	584	592	580	582	3,019,500	582
2016-09-02	577	582	575	581	2,261,000	581
2016-09-01	570	580	569	577	3,302,400	577
2016-08-31	575	577	569	576	2,121,900	576
2016-08-30	574	575	568	568	1,797,100	568
2016-08-29	565	577	561	575	3,262,300	575
2016-08-26	561	563	550	551	3,573,400	551
2016-08-25	571	574	561	562	2,916,700	562
2016-08-24	564	571	564	569	1,627,400	569
2016-08-23	561	570	558	564	3,257,200	564
2016-08-22	565	566	558	563	2,053,600	563
2016-08-19	568	568	558	564	2,514,400	564
2016-08-18	569	573	563	563	2,955,600	563
2016-08-17	571	577	569	576	2,133,200	576
2016-08-16	598	601	572	572	3,269,400	572
2016-08-15	591	595	590	593	1,907,600	593
2016-08-12	586	602	585	591	4,566,500	591
2016-08-10	577	582	570	573	3,243,200	573
2016-08-09	585	589	579	582	2,805,100	582
2016-08-08	576	586	575	585	3,452,300	585
2016-08-05	570	575	563	569	2,801,200	569
2016-08-04	555	568	545	566	4,858,700	566
2016-08-03	567	569	551	554	6,169,400	554
2016-08-02	586	591	578	581	3,586,900	581
2016-08-01	598	605	587	603	3,920,800	603
2016-07-29	632	644	600	616	6,647,000	616
2016-07-28	628	633	622	627	2,653,700	627
2016-07-27	640	648	635	641	3,911,400	641
2016-07-26	636	637	626	632	2,501,400	632
2016-07-25	641	649	638	644	2,640,000	644
2016-07-22	633	639	630	635	2,365,300	635
2016-07-21	648	655	642	648	3,150,600	648
2016-07-20	631	642	625	641	2,746,700	641
2016-07-19	642	644	626	636	3,258,000	636
2016-07-15	635	648	633	638	3,608,600	638
2016-07-14	632	643	627	636	2,896,200	636
2016-07-13	646	648	632	635	4,551,300	635
2016-07-12	607	633	607	626	5,550,600	626
2016-07-11	588	594	581	587	5,633,900	587
2016-07-08	592	595	569	570	5,785,200	570
2016-07-07	593	605	590	594	3,066,400	594
2016-07-06	613	615	589	603	5,612,500	603
2016-07-05	630	634	624	633	1,717,200	633
2016-07-04	618	638	617	635	2,418,900	635
2016-07-01	633	635	619	622	3,540,000	622
2016-06-30	641	644	633	634	2,927,500	634
2016-06-29	621	632	613	629	2,231,500	629
2016-06-28	606	618	598	613	2,425,200	613
2016-06-27	612	617	607	615	3,771,200	615
2016-06-24	661	662	593	607	6,137,000	607
2016-06-23	650	657	644	652	2,185,500	652
2016-06-22	659	660	646	647	2,812,800	647
2016-06-21	641	663	641	659	3,286,700	659
2016-06-20	645	659	644	653	3,143,400	653
2016-06-17	645	652	633	635	4,082,700	635
2016-06-16	659	666	633	636	4,589,300	636
2016-06-15	651	671	650	666	3,217,000	666
2016-06-14	663	668	655	661	2,779,000	661
2016-06-13	692	693	663	665	5,297,900	665
2016-06-10	702	709	697	708	4,979,300	708
2016-06-09	719	721	704	710	2,798,200	710
2016-06-08	724	727	712	722	3,239,800	722
2016-06-07	719	728	717	724	2,087,900	724
2016-06-06	708	719	702	717	2,556,800	717
2016-06-03	715	727	714	724	4,046,500	724
2016-06-02	717	719	706	713	4,364,800	713
2016-06-01	730	731	717	721	3,528,200	721
2016-05-31	722	738	721	732	4,123,100	732
2016-05-30	719	726	713	726	1,773,100	726
2016-05-27	714	717	710	716	2,311,600	716
2016-05-26	720	724	712	714	2,589,100	714
2016-05-25	734	735	718	721	1,793,300	721
2016-05-24	729	731	717	719	2,193,100	719
2016-05-23	726	733	718	733	2,100,700	733
2016-05-20	727	735	721	733	3,044,200	733
2016-05-19	735	739	726	732	3,219,700	732
2016-05-18	728	742	719	726	4,432,800	726
2016-05-17	717	730	714	727	2,917,200	727
2016-05-16	718	720	705	710	2,392,900	710
2016-05-13	742	744	716	716	4,304,900	716
2016-05-12	733	741	726	740	2,365,000	740
2016-05-11	755	758	742	746	2,119,600	746
2016-05-10	740	753	735	748	2,811,900	748
2016-05-09	736	743	735	738	2,520,900	738
2016-05-06	739	742	718	719	4,004,100	719
2016-05-02	736	744	732	736	2,856,200	736
2016-04-28	810	814	752	758	5,047,800	758
2016-04-27	802	804	786	800	3,187,200	800
2016-04-26	810	815	796	802	3,135,300	802
2016-04-25	821	825	811	818	3,212,700	818
2016-04-22	792	817	789	815	4,873,900	815
2016-04-21	793	805	792	802	4,065,700	802
2016-04-20	776	785	770	776	3,023,100	776
2016-04-19	764	773	760	766	2,236,400	766
2016-04-18	749	754	745	746	3,161,700	746
2016-04-15	775	782	773	779	2,732,000	779
2016-04-14	777	786	772	785	4,589,600	785
2016-04-13	760	767	755	764	2,653,900	764
2016-04-12	745	757	741	754	1,770,100	754
2016-04-11	750	752	725	747	2,783,400	747
2016-04-08	736	759	727	746	4,082,300	746
2016-04-07	742	761	734	746	3,819,700	746
2016-04-06	717	749	714	742	4,419,000	742
2016-04-05	738	747	724	726	3,873,700	726
2016-04-04	740	748	732	741	3,388,200	741
2016-04-01	761	761	740	742	4,384,700	742
2016-03-31	772	778	762	764	4,923,800	764
2016-03-30	763	771	746	748	2,899,400	748
2016-03-29	748	761	744	761	2,746,600	761
2016-03-28	748	755	740	750	2,605,900	750
2016-03-25	735	747	732	744	3,117,900	744
2016-03-24	754	760	737	740	3,753,700	740
2016-03-23	761	768	757	758	3,422,600	758
2016-03-22	765	769	751	762	4,809,100	762
2016-03-18	765	771	754	762	4,428,000	762
2016-03-17	777	782	761	772	3,497,100	772
2016-03-16	784	789	773	777	3,052,400	777
2016-03-15	805	810	781	790	4,717,300	790
2016-03-14	790	806	788	802	3,789,400	802
2016-03-11	752	780	751	777	4,467,500	777
2016-03-10	783	784	759	767	3,142,100	767
2016-03-09	773	782	768	775	4,820,500	775
2016-03-08	765	777	757	771	4,189,400	771
2016-03-07	772	777	758	768	2,849,200	768
2016-03-04	766	784	762	776	3,417,200	776
2016-03-03	757	777	756	773	3,449,600	773
2016-03-02	745	766	744	760	4,183,700	760
2016-03-01	709	736	706	728	3,458,400	728
2016-02-29	737	739	714	714	3,129,000	714
2016-02-26	731	743	722	730	3,540,100	730
2016-02-25	706	738	705	732	5,064,800	732
2016-02-24	680	703	677	692	2,566,500	692
2016-02-23	709	711	690	694	2,651,900	694
2016-02-22	700	719	691	707	3,763,300	707
2016-02-19	688	707	683	702	3,051,500	702
2016-02-18	695	703	687	691	3,555,000	691
2016-02-17	683	698	663	676	4,016,900	676
2016-02-16	652	721	650	690	8,248,500	690
2016-02-15	640	665	630	657	4,833,500	657
2016-02-12	612	628	604	605	6,155,000	605
2016-02-10	675	676	632	642	6,209,400	642
2016-02-09	677	686	651	661	5,492,300	661
2016-02-08	698	725	697	717	3,301,900	717
2016-02-05	707	723	696	707	4,253,000	707
2016-02-04	713	744	708	730	4,424,800	730
2016-02-03	740	749	729	739	6,351,000	739
2016-02-02	789	797	765	771	7,021,400	771
2016-02-01	813	825	796	815	9,166,400	815
2016-01-29	690	781	680	781	10,725,100	781
2016-01-28	693	695	681	681	2,308,100	681
2016-01-27	688	703	687	699	2,569,800	699
2016-01-26	680	687	668	679	1,805,400	679
2016-01-25	692	694	671	689	4,778,000	689
2016-01-22	671	677	652	673	4,773,700	673
2016-01-21	660	670	631	631	4,459,400	631
2016-01-20	691	694	655	657	3,400,000	657
2016-01-19	682	693	680	692	2,024,500	692
2016-01-18	690	698	681	691	2,478,300	691
2016-01-15	728	729	703	709	2,508,200	709
2016-01-14	704	715	693	713	3,564,800	713
2016-01-13	717	728	711	727	3,289,600	727
2016-01-12	724	749	707	708	4,329,600	708
2016-01-08	725	746	722	725	4,412,700	725
2016-01-07	750	756	733	736	4,141,600	736
2016-01-06	750	759	746	751	3,411,600	751
2016-01-05	742	752	735	750	2,637,300	750
2016-01-04	760	761	739	744	2,610,300	744

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