9005 東急(株) の時系列データ [2012年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2012-12-28 | 492 | 493 | 482 | 486 | 2,868,000 | 972 |
2012-12-27 | 486 | 497 | 485 | 493 | 3,992,000 | 986 |
2012-12-26 | 479 | 483 | 474 | 483 | 3,229,000 | 966 |
2012-12-25 | 476 | 481 | 473 | 478 | 4,158,000 | 956 |
2012-12-21 | 470 | 481 | 468 | 470 | 5,564,000 | 940 |
2012-12-20 | 460 | 473 | 458 | 469 | 5,822,000 | 938 |
2012-12-19 | 437 | 463 | 436 | 460 | 6,217,000 | 920 |
2012-12-18 | 434 | 437 | 434 | 434 | 1,735,000 | 868 |
2012-12-17 | 435 | 438 | 433 | 434 | 2,025,000 | 868 |
2012-12-14 | 430 | 435 | 429 | 432 | 5,229,000 | 864 |
2012-12-13 | 430 | 432 | 426 | 428 | 2,570,000 | 856 |
2012-12-12 | 427 | 429 | 425 | 428 | 1,686,000 | 856 |
2012-12-11 | 425 | 426 | 423 | 424 | 1,004,000 | 848 |
2012-12-10 | 425 | 425 | 421 | 424 | 1,340,000 | 848 |
2012-12-07 | 427 | 428 | 424 | 425 | 1,746,000 | 850 |
2012-12-06 | 429 | 429 | 427 | 429 | 1,385,000 | 858 |
2012-12-05 | 428 | 429 | 425 | 427 | 1,606,000 | 854 |
2012-12-04 | 425 | 428 | 424 | 428 | 1,745,000 | 856 |
2012-12-03 | 425 | 426 | 421 | 426 | 1,439,000 | 852 |
2012-11-30 | 428 | 428 | 423 | 423 | 2,457,000 | 846 |
2012-11-29 | 423 | 427 | 421 | 427 | 1,299,000 | 854 |
2012-11-28 | 425 | 427 | 422 | 422 | 1,340,000 | 844 |
2012-11-27 | 426 | 429 | 425 | 428 | 2,507,000 | 856 |
2012-11-26 | 419 | 429 | 417 | 426 | 3,562,000 | 852 |
2012-11-22 | 416 | 418 | 415 | 417 | 1,997,000 | 834 |
2012-11-21 | 413 | 418 | 413 | 415 | 2,312,000 | 830 |
2012-11-20 | 414 | 414 | 411 | 412 | 2,308,000 | 824 |
2012-11-19 | 410 | 414 | 409 | 414 | 2,154,000 | 828 |
2012-11-16 | 409 | 412 | 405 | 407 | 3,311,000 | 814 |
2012-11-15 | 405 | 409 | 404 | 408 | 3,049,000 | 816 |
2012-11-14 | 401 | 404 | 400 | 402 | 1,392,000 | 804 |
2012-11-13 | 403 | 404 | 400 | 401 | 1,480,000 | 802 |
2012-11-12 | 405 | 405 | 404 | 404 | 1,448,000 | 808 |
2012-11-09 | 406 | 407 | 404 | 405 | 2,624,000 | 810 |
2012-11-08 | 408 | 410 | 406 | 407 | 2,683,000 | 814 |
2012-11-07 | 412 | 414 | 410 | 412 | 2,773,000 | 824 |
2012-11-06 | 407 | 411 | 405 | 410 | 2,567,000 | 820 |
2012-11-05 | 407 | 409 | 407 | 409 | 1,167,000 | 818 |
2012-11-02 | 407 | 410 | 406 | 410 | 2,123,000 | 820 |
2012-11-01 | 406 | 408 | 402 | 405 | 2,211,000 | 810 |
2012-10-31 | 401 | 409 | 399 | 406 | 3,122,000 | 812 |
2012-10-30 | 403 | 405 | 399 | 399 | 2,959,000 | 798 |
2012-10-29 | 399 | 407 | 399 | 406 | 3,936,000 | 812 |
2012-10-26 | 399 | 400 | 398 | 399 | 4,331,000 | 798 |
2012-10-25 | 395 | 400 | 394 | 400 | 2,517,000 | 800 |
2012-10-24 | 395 | 396 | 394 | 394 | 1,832,000 | 788 |
2012-10-23 | 399 | 399 | 395 | 396 | 3,146,000 | 792 |
2012-10-22 | 394 | 398 | 393 | 398 | 3,916,000 | 796 |
2012-10-19 | 390 | 395 | 390 | 393 | 2,867,000 | 786 |
2012-10-18 | 392 | 393 | 390 | 392 | 2,514,000 | 784 |
2012-10-17 | 391 | 392 | 389 | 392 | 2,622,000 | 784 |
2012-10-16 | 390 | 391 | 387 | 389 | 2,827,000 | 778 |
2012-10-15 | 386 | 392 | 385 | 389 | 5,502,000 | 778 |
2012-10-12 | 385 | 387 | 383 | 385 | 4,810,000 | 770 |
2012-10-11 | 379 | 383 | 378 | 382 | 5,483,000 | 764 |
2012-10-10 | 376 | 380 | 376 | 379 | 5,502,000 | 758 |
2012-10-09 | 374 | 380 | 373 | 374 | 3,446,000 | 748 |
2012-10-05 | 372 | 374 | 369 | 372 | 2,587,000 | 744 |
2012-10-04 | 373 | 373 | 368 | 371 | 1,950,000 | 742 |
2012-10-03 | 370 | 372 | 366 | 371 | 2,350,000 | 742 |
2012-10-02 | 373 | 375 | 370 | 372 | 2,167,000 | 744 |
2012-10-01 | 370 | 373 | 366 | 370 | 3,200,000 | 740 |
2012-09-28 | 383 | 383 | 372 | 373 | 3,362,000 | 746 |
2012-09-27 | 378 | 385 | 378 | 383 | 2,090,000 | 766 |
2012-09-26 | 377 | 381 | 377 | 381 | 2,938,000 | 762 |
2012-09-25 | 388 | 388 | 381 | 385 | 7,743,000 | 770 |
2012-09-24 | 387 | 388 | 382 | 385 | 3,877,000 | 770 |
2012-09-21 | 381 | 387 | 380 | 385 | 3,752,000 | 770 |
2012-09-20 | 377 | 379 | 374 | 379 | 3,536,000 | 758 |
2012-09-19 | 377 | 378 | 374 | 376 | 3,617,000 | 752 |
2012-09-18 | 378 | 378 | 375 | 376 | 2,836,000 | 752 |
2012-09-14 | 380 | 381 | 374 | 377 | 6,519,000 | 754 |
2012-09-13 | 380 | 382 | 378 | 379 | 1,343,000 | 758 |
2012-09-12 | 373 | 380 | 372 | 380 | 1,792,000 | 760 |
2012-09-11 | 375 | 375 | 368 | 372 | 2,388,000 | 744 |
2012-09-10 | 375 | 376 | 373 | 375 | 1,092,000 | 750 |
2012-09-07 | 375 | 378 | 374 | 377 | 2,485,000 | 754 |
2012-09-06 | 377 | 378 | 372 | 372 | 1,626,000 | 744 |
2012-09-05 | 376 | 380 | 374 | 376 | 2,439,000 | 752 |
2012-09-04 | 384 | 385 | 377 | 378 | 1,935,000 | 756 |
2012-09-03 | 385 | 387 | 383 | 383 | 2,147,000 | 766 |
2012-08-31 | 387 | 388 | 383 | 385 | 1,921,000 | 770 |
2012-08-30 | 389 | 390 | 387 | 389 | 1,168,000 | 778 |
2012-08-29 | 389 | 390 | 388 | 389 | 1,081,000 | 778 |
2012-08-28 | 389 | 390 | 385 | 387 | 1,742,000 | 774 |
2012-08-27 | 391 | 391 | 388 | 388 | 2,138,000 | 776 |
2012-08-24 | 390 | 392 | 388 | 391 | 1,549,000 | 782 |
2012-08-23 | 390 | 392 | 389 | 391 | 1,822,000 | 782 |
2012-08-22 | 391 | 392 | 388 | 392 | 1,199,000 | 784 |
2012-08-21 | 388 | 392 | 387 | 389 | 1,536,000 | 778 |
2012-08-20 | 387 | 390 | 387 | 388 | 1,608,000 | 776 |
2012-08-17 | 387 | 389 | 384 | 388 | 1,731,000 | 776 |
2012-08-16 | 388 | 389 | 384 | 386 | 2,032,000 | 772 |
2012-08-15 | 387 | 390 | 384 | 386 | 1,702,000 | 772 |
2012-08-14 | 379 | 387 | 378 | 386 | 2,719,000 | 772 |
2012-08-13 | 378 | 379 | 377 | 377 | 244,000 | 754 |
2012-08-10 | 381 | 382 | 377 | 378 | 1,523,000 | 756 |
2012-08-09 | 379 | 380 | 377 | 380 | 1,890,000 | 760 |
2012-08-08 | 377 | 379 | 376 | 378 | 1,877,000 | 756 |
2012-08-07 | 373 | 376 | 372 | 376 | 1,303,000 | 752 |
2012-08-06 | 373 | 375 | 371 | 372 | 1,044,000 | 744 |
2012-08-03 | 375 | 376 | 370 | 371 | 2,089,000 | 742 |
2012-08-02 | 377 | 379 | 375 | 375 | 1,476,000 | 750 |
2012-08-01 | 374 | 376 | 371 | 376 | 2,052,000 | 752 |
2012-07-31 | 376 | 379 | 375 | 376 | 1,799,000 | 752 |
2012-07-30 | 373 | 376 | 372 | 375 | 2,080,000 | 750 |
2012-07-27 | 369 | 372 | 368 | 372 | 1,920,000 | 744 |
2012-07-26 | 369 | 370 | 364 | 368 | 2,097,000 | 736 |
2012-07-25 | 364 | 370 | 363 | 368 | 3,791,000 | 736 |
2012-07-24 | 364 | 368 | 363 | 365 | 3,949,000 | 730 |
2012-07-23 | 360 | 366 | 360 | 363 | 3,358,000 | 726 |
2012-07-20 | 370 | 371 | 360 | 363 | 2,790,000 | 726 |
2012-07-19 | 377 | 378 | 370 | 372 | 4,151,000 | 744 |
2012-07-18 | 376 | 379 | 375 | 376 | 3,026,000 | 752 |
2012-07-17 | 375 | 377 | 373 | 376 | 2,005,000 | 752 |
2012-07-13 | 380 | 380 | 375 | 376 | 1,915,000 | 752 |
2012-07-12 | 378 | 382 | 376 | 379 | 2,235,000 | 758 |
2012-07-11 | 377 | 378 | 375 | 378 | 1,205,000 | 756 |
2012-07-10 | 378 | 381 | 376 | 377 | 2,846,000 | 754 |
2012-07-09 | 371 | 378 | 371 | 378 | 2,361,000 | 756 |
2012-07-06 | 376 | 379 | 373 | 375 | 2,724,000 | 750 |
2012-07-05 | 377 | 379 | 374 | 375 | 3,089,000 | 750 |
2012-07-04 | 377 | 380 | 375 | 377 | 3,627,000 | 754 |
2012-07-03 | 373 | 376 | 373 | 375 | 1,468,000 | 750 |
2012-07-02 | 377 | 377 | 369 | 372 | 2,095,000 | 744 |
2012-06-29 | 368 | 376 | 366 | 375 | 3,623,000 | 750 |
2012-06-28 | 362 | 370 | 362 | 370 | 4,214,000 | 740 |
2012-06-27 | 353 | 360 | 352 | 360 | 2,989,000 | 720 |
2012-06-26 | 348 | 355 | 347 | 352 | 3,511,000 | 704 |
2012-06-25 | 353 | 354 | 349 | 349 | 1,754,000 | 698 |
2012-06-22 | 354 | 356 | 352 | 353 | 2,004,000 | 706 |
2012-06-21 | 351 | 356 | 350 | 355 | 3,812,000 | 710 |
2012-06-20 | 349 | 352 | 348 | 350 | 4,083,000 | 700 |
2012-06-19 | 345 | 354 | 345 | 349 | 3,171,000 | 698 |
2012-06-18 | 347 | 350 | 344 | 344 | 1,948,000 | 688 |
2012-06-15 | 346 | 347 | 343 | 344 | 2,397,000 | 688 |
2012-06-14 | 348 | 348 | 343 | 343 | 3,924,000 | 686 |
2012-06-13 | 349 | 352 | 348 | 348 | 2,394,000 | 696 |
2012-06-12 | 350 | 350 | 345 | 349 | 2,986,000 | 698 |
2012-06-11 | 351 | 352 | 349 | 349 | 2,952,000 | 698 |
2012-06-08 | 352 | 352 | 343 | 346 | 6,294,000 | 692 |
2012-06-07 | 353 | 354 | 348 | 354 | 2,508,000 | 708 |
2012-06-06 | 353 | 354 | 349 | 351 | 2,270,000 | 702 |
2012-06-05 | 346 | 353 | 345 | 350 | 3,574,000 | 700 |
2012-06-04 | 343 | 347 | 342 | 347 | 3,186,000 | 694 |
2012-06-01 | 346 | 347 | 343 | 344 | 3,510,000 | 688 |
2012-05-31 | 344 | 348 | 343 | 348 | 4,818,000 | 696 |
2012-05-30 | 346 | 349 | 344 | 347 | 4,420,000 | 694 |
2012-05-29 | 347 | 348 | 345 | 346 | 3,261,000 | 692 |
2012-05-28 | 348 | 349 | 344 | 346 | 1,687,000 | 692 |
2012-05-25 | 346 | 350 | 343 | 346 | 2,582,000 | 692 |
2012-05-24 | 345 | 347 | 344 | 345 | 1,901,000 | 690 |
2012-05-23 | 349 | 349 | 342 | 343 | 3,717,000 | 686 |
2012-05-22 | 346 | 350 | 346 | 347 | 2,070,000 | 694 |
2012-05-21 | 342 | 347 | 342 | 344 | 2,149,000 | 688 |
2012-05-18 | 347 | 349 | 341 | 342 | 4,689,000 | 684 |
2012-05-17 | 351 | 353 | 348 | 351 | 3,398,000 | 702 |
2012-05-16 | 353 | 354 | 347 | 351 | 3,830,000 | 702 |
2012-05-15 | 361 | 363 | 354 | 354 | 3,542,000 | 708 |
2012-05-14 | 361 | 363 | 360 | 362 | 3,815,000 | 724 |
2012-05-11 | 364 | 365 | 361 | 361 | 2,047,000 | 722 |
2012-05-10 | 366 | 367 | 363 | 364 | 3,526,000 | 728 |
2012-05-09 | 367 | 369 | 365 | 366 | 1,694,000 | 732 |
2012-05-08 | 371 | 371 | 369 | 370 | 1,509,000 | 740 |
2012-05-07 | 365 | 369 | 365 | 369 | 4,342,000 | 738 |
2012-05-02 | 372 | 372 | 368 | 370 | 2,643,000 | 740 |
2012-05-01 | 376 | 376 | 369 | 370 | 4,973,000 | 740 |
2012-04-27 | 377 | 377 | 371 | 374 | 4,138,000 | 748 |
2012-04-26 | 375 | 379 | 373 | 377 | 2,604,000 | 754 |
2012-04-25 | 374 | 375 | 373 | 375 | 1,819,000 | 750 |
2012-04-24 | 372 | 374 | 371 | 371 | 2,532,000 | 742 |
2012-04-23 | 377 | 378 | 372 | 373 | 2,795,000 | 746 |
2012-04-20 | 378 | 378 | 376 | 376 | 1,786,000 | 752 |
2012-04-19 | 381 | 381 | 375 | 377 | 2,993,000 | 754 |
2012-04-18 | 381 | 384 | 380 | 382 | 2,358,000 | 764 |
2012-04-17 | 377 | 382 | 373 | 381 | 4,144,000 | 762 |
2012-04-16 | 373 | 380 | 372 | 378 | 3,888,000 | 756 |
2012-04-13 | 373 | 374 | 372 | 373 | 4,327,000 | 746 |
2012-04-12 | 375 | 376 | 372 | 373 | 2,518,000 | 746 |
2012-04-11 | 376 | 378 | 373 | 375 | 3,381,000 | 750 |
2012-04-10 | 382 | 382 | 376 | 378 | 4,153,000 | 756 |
2012-04-09 | 381 | 384 | 378 | 381 | 3,587,000 | 762 |
2012-04-06 | 380 | 387 | 378 | 384 | 4,976,000 | 768 |
2012-04-05 | 376 | 384 | 376 | 380 | 4,808,000 | 760 |
2012-04-04 | 385 | 387 | 376 | 378 | 4,558,000 | 756 |
2012-04-03 | 385 | 387 | 383 | 385 | 2,573,000 | 770 |
2012-04-02 | 396 | 396 | 385 | 385 | 3,884,000 | 770 |
2012-03-30 | 391 | 396 | 391 | 393 | 5,050,000 | 786 |
2012-03-29 | 391 | 393 | 388 | 390 | 4,470,000 | 780 |
2012-03-28 | 400 | 400 | 390 | 398 | 7,260,000 | 796 |
2012-03-27 | 404 | 408 | 403 | 407 | 8,090,000 | 814 |
2012-03-26 | 408 | 409 | 405 | 405 | 3,069,000 | 810 |
2012-03-23 | 408 | 411 | 406 | 407 | 4,667,000 | 814 |
2012-03-22 | 403 | 408 | 403 | 408 | 3,419,000 | 816 |
2012-03-21 | 405 | 406 | 401 | 402 | 3,864,000 | 804 |
2012-03-19 | 406 | 407 | 404 | 404 | 1,843,000 | 808 |
2012-03-16 | 407 | 410 | 404 | 405 | 3,027,000 | 810 |
2012-03-15 | 409 | 412 | 405 | 406 | 4,521,000 | 812 |
2012-03-14 | 417 | 417 | 410 | 410 | 2,838,000 | 820 |
2012-03-13 | 410 | 418 | 408 | 412 | 7,423,000 | 824 |
2012-03-12 | 414 | 414 | 407 | 407 | 2,525,000 | 814 |
2012-03-09 | 414 | 415 | 409 | 413 | 6,904,000 | 826 |
2012-03-08 | 406 | 411 | 406 | 411 | 4,112,000 | 822 |
2012-03-07 | 404 | 407 | 403 | 404 | 2,171,000 | 808 |
2012-03-06 | 407 | 410 | 404 | 407 | 4,052,000 | 814 |
2012-03-05 | 407 | 413 | 405 | 407 | 3,847,000 | 814 |
2012-03-02 | 396 | 410 | 394 | 408 | 7,831,000 | 816 |
2012-03-01 | 394 | 397 | 391 | 393 | 3,353,000 | 786 |
2012-02-29 | 393 | 396 | 391 | 391 | 3,117,000 | 782 |
2012-02-28 | 388 | 392 | 387 | 391 | 3,050,000 | 782 |
2012-02-27 | 388 | 390 | 386 | 388 | 3,676,000 | 776 |
2012-02-24 | 393 | 393 | 388 | 390 | 3,657,000 | 780 |
2012-02-23 | 390 | 395 | 388 | 394 | 4,128,000 | 788 |
2012-02-22 | 385 | 390 | 384 | 390 | 3,145,000 | 780 |
2012-02-21 | 387 | 387 | 381 | 384 | 2,331,000 | 768 |
2012-02-20 | 385 | 389 | 385 | 386 | 2,221,000 | 772 |
2012-02-17 | 386 | 386 | 381 | 384 | 2,922,000 | 768 |
2012-02-16 | 383 | 384 | 378 | 379 | 4,199,000 | 758 |
2012-02-15 | 388 | 390 | 384 | 386 | 3,671,000 | 772 |
2012-02-14 | 385 | 391 | 385 | 389 | 3,310,000 | 778 |
2012-02-13 | 383 | 387 | 382 | 384 | 2,343,000 | 768 |
2012-02-10 | 383 | 384 | 380 | 380 | 2,356,000 | 760 |
2012-02-09 | 378 | 381 | 377 | 380 | 3,521,000 | 760 |
2012-02-08 | 378 | 379 | 377 | 378 | 2,666,000 | 756 |
2012-02-07 | 379 | 380 | 376 | 377 | 3,043,000 | 754 |
2012-02-06 | 379 | 379 | 376 | 376 | 2,533,000 | 752 |
2012-02-03 | 377 | 379 | 375 | 376 | 2,955,000 | 752 |
2012-02-02 | 378 | 379 | 375 | 377 | 1,779,000 | 754 |
2012-02-01 | 375 | 378 | 373 | 377 | 2,900,000 | 754 |
2012-01-31 | 373 | 375 | 372 | 375 | 2,809,000 | 750 |
2012-01-30 | 370 | 375 | 370 | 373 | 2,644,000 | 746 |
2012-01-27 | 370 | 373 | 368 | 369 | 3,871,000 | 738 |
2012-01-26 | 372 | 373 | 371 | 373 | 1,283,000 | 746 |
2012-01-25 | 373 | 374 | 372 | 372 | 1,352,000 | 744 |
2012-01-24 | 370 | 373 | 368 | 372 | 1,725,000 | 744 |
2012-01-23 | 370 | 370 | 368 | 370 | 1,523,000 | 740 |
2012-01-20 | 372 | 372 | 368 | 369 | 2,725,000 | 738 |
2012-01-19 | 378 | 378 | 369 | 371 | 3,210,000 | 742 |
2012-01-18 | 375 | 381 | 373 | 377 | 2,457,000 | 754 |
2012-01-17 | 375 | 376 | 373 | 375 | 2,182,000 | 750 |
2012-01-16 | 377 | 378 | 373 | 376 | 1,643,000 | 752 |
2012-01-13 | 377 | 379 | 375 | 378 | 2,538,000 | 756 |
2012-01-12 | 378 | 379 | 374 | 374 | 2,117,000 | 748 |
2012-01-11 | 380 | 382 | 377 | 380 | 2,183,000 | 760 |
2012-01-10 | 384 | 384 | 378 | 382 | 1,067,000 | 764 |
2012-01-06 | 379 | 380 | 376 | 380 | 1,490,000 | 760 |
2012-01-05 | 384 | 384 | 379 | 380 | 1,262,000 | 760 |
2012-01-04 | 383 | 387 | 381 | 385 | 2,059,000 | 770 |
分割・併合履歴 : [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株