9005 東急(株) の時系列データ [1983年度]

日付始値高値安値終値出来高調整後終値
1983-12-283303323203202,359,002522.84
1983-12-273293343223288,422,007535.91
1983-12-263153263153246,811,006529.38
1983-12-243143163133151,545,001514.67
1983-12-233103153103111,225,001508.14
1983-12-223073103063081,258,001503.24
1983-12-213003092983081,418,001503.24
1983-12-20298300290297509,000485.26
1983-12-19289298288298342,000486.90
1983-12-17299299294297256,000485.26
1983-12-16289294289291241,000475.46
1983-12-15288295288290233,000473.83
1983-12-14290292288288191,000470.56
1983-12-13291294290292183,000477.09
1983-12-12295298294295986,001482
1983-12-09300300291295355,000482
1983-12-08297300289293522,000478.73
1983-12-07289302288293430,000478.73
1983-12-06283288281288263,000470.56
1983-12-05285289280280473,000457.49
1983-12-03285288285285230,000465.66
1983-12-02286289285285582,000465.66
1983-12-01286290285286642,001467.29
1983-11-30285290285286516,000467.29
1983-11-29285289285285369,000465.66
1983-11-28289290285289353,000472.19
1983-11-26286289285286204,000467.29
1983-11-25288289287287393,000468.92
1983-11-24287290287289628,001472.19
1983-11-22289290286288660,001470.56
1983-11-21290290288288241,000470.56
1983-11-19287288286286340,000467.29
1983-11-18290291288288387,000470.56
1983-11-17290294290290278,000473.83
1983-11-16291294291291283,000475.46
1983-11-15291295291292203,000477.09
1983-11-14290294290291273,000475.46
1983-11-11290292290290611,001473.83
1983-11-10294296290290338,000473.83
1983-11-09292298292293325,000478.73
1983-11-08294300292292449,000477.09
1983-11-07297298293294118,000480.36
1983-11-05295299292292515,000477.09
1983-11-04297300291295438,000482
1983-11-02299302295295675,001482
1983-11-01295308295295652,001482
1983-10-31293293291293237,000478.73
1983-10-29291294289289329,000472.19
1983-10-282892972892941,158,001480.36
1983-10-272912922872892,057,002472.19
1983-10-262963002912911,099,001475.46
1983-10-25299303295295761,001482
1983-10-24305305299299517,000488.53
1983-10-22302310302305315,000498.33
1983-10-213133133053051,070,001498.33
1983-10-20312312308308473,000503.24
1983-10-19311315303307575,000501.60
1983-10-183183183093091,321,001504.87
1983-10-173183203153151,383,001514.67
1983-10-15310314310313413,000511.40
1983-10-143113203083082,671,002503.24
1983-10-133203203053082,486,002503.24
1983-10-123013193003192,313,002521.21
1983-10-11306307300306458,000499.97
1983-10-073053103003051,678,001498.33
1983-10-06300307300300586,000490.16
1983-10-053003052972981,063,001486.90
1983-10-043103102972971,167,001485.26
1983-10-03311315307310269,000506.50
1983-10-013103153063111,561,001508.14
1983-09-303093143003051,672,001498.33
1983-09-293133243083115,798,005508.14
1983-09-283153213073135,497,005511.40
1983-09-272903142903106,410,005506.50
1983-09-26289295286295685,001482
1983-09-242862902862871,780,002468.92
1983-09-222952952902911,203,001475.46
1983-09-213003022912931,174,001478.73
1983-09-20287295286295924,001482
1983-09-19286289286286689,001467.29
1983-09-17285290285285371,000465.66
1983-09-16286286284285329,000465.66
1983-09-14284290284284422,000464.02
1983-09-13285286284284603,001464.02
1983-09-12285292284286607,001467.29
1983-09-09285288284284426,000464.02
1983-09-08285288281285257,000465.66
1983-09-07284285280280712,001457.49
1983-09-06282288282282546,000460.75
1983-09-05286288284284210,000464.02
1983-09-0328328628328585,000465.66
1983-09-02282286282283298,000462.39
1983-09-01290290282283569,000462.39
1983-08-31299300286286656,001467.29
1983-08-302903002902981,192,001486.90
1983-08-29289293285293788,001478.73
1983-08-27282290281285422,000465.66
1983-08-26283285281282343,000460.75
1983-08-25285288281281969,001459.12
1983-08-24283288282285791,001465.66
1983-08-23286286283283528,000462.39
1983-08-22283290283289292,000472.19
1983-08-20285288282282311,000460.75
1983-08-19285287285285302,000465.66
1983-08-18287288285285641,001465.66
1983-08-17285288285287309,000468.92
1983-08-16288292285285298,000465.66
1983-08-15285298285292273,000477.09
1983-08-12286289285285418,000465.66
1983-08-11289290286289329,000472.19
1983-08-10289295289289523,000472.19
1983-08-09290294286290273,000473.83
1983-08-08303303293295807,001482
1983-08-06290298290298486,000486.90
1983-08-05288295286289782,001472.19
1983-08-04290290289289215,000472.19
1983-08-03289290289289370,000472.19
1983-08-02290290285289177,000472.19
1983-08-01293293286290227,000473.83
1983-07-30285287283283219,000462.39
1983-07-29294294286286197,000467.29
1983-07-28281291280291705,001475.46
1983-07-27281285280280712,001457.49
1983-07-26284287283284364,000464.02
1983-07-25282288281284377,000464.02
1983-07-23286293282283178,000462.39
1983-07-22287295285285344,000465.66
1983-07-21291294287287467,000468.92
1983-07-20300300290294414,000480.36
1983-07-19300305297300668,001490.16
1983-07-18294297288296630,001483.63
1983-07-15285289285289421,000472.19
1983-07-14281285280281335,000459.12
1983-07-132902912802801,504,001457.49
1983-07-12288292288289378,000472.19
1983-07-11289294288288314,000470.56
1983-07-09288294287290142,000473.83
1983-07-08292296288289470,000472.19
1983-07-07300300292296535,000483.63
1983-07-06305305298300645,001490.16
1983-07-053113113053051,187,001498.33
1983-07-043103133083091,250,001504.87
1983-07-023093093053071,069,001501.60
1983-07-012973122943103,441,003506.50
1983-06-30300300291295925,001482
1983-06-292963012942971,137,001485.26
1983-06-282963032902912,134,002475.46
1983-06-27293293287291395,000475.46
1983-06-25294297289289497,000472.19
1983-06-24285294284294940,001480.36
1983-06-23290290283287537,000468.92
1983-06-222812952812901,870,002473.83
1983-06-21281285281283582,000462.39
1983-06-20284284280282490,000460.75
1983-06-172852872812831,486,001462.39
1983-06-16287289286286357,000467.29
1983-06-15286292286287581,000468.92
1983-06-14285289285286441,000467.29
1983-06-13289289285289347,000472.19
1983-06-11290290285285527,000465.66
1983-06-102862932852871,572,001468.92
1983-06-09284289284288774,001470.56
1983-06-08289293283285534,000465.66
1983-06-07282294282294872,001480.36
1983-06-06284290283283375,000462.39
1983-06-04285290283284384,000464.02
1983-06-03291292288288590,001470.56
1983-06-02281290281286785,001467.29
1983-06-012822872812851,356,001465.66
1983-05-312792992792991,176,001488.53
1983-05-302892892812811,145,001459.12
1983-05-282912942882881,062,001470.56
1983-05-27293299293293723,001478.73
1983-05-262993052952951,909,002482
1983-05-252993052962961,451,001483.63
1983-05-24297309296307746,001501.60
1983-05-233013042942951,323,001482
1983-05-20308310303304894,001496.70
1983-05-193123163063121,744,001509.77
1983-05-183153203113121,578,001509.77
1983-05-173133193133131,284,001511.40
1983-05-163223273113121,377,001509.77
1983-05-14325328323323964,001527.74
1983-05-133273323243251,232,001531.01
1983-05-123393403253272,542,002534.28
1983-05-113233453233384,295,004552.25
1983-05-103263273223221,132,001526.11
1983-05-09324327322323838,001527.74
1983-05-07322327321324724,001529.38
1983-05-063303323233261,697,001532.65
1983-05-043313383283281,234,001535.91
1983-05-023343353253312,342,002540.81
1983-04-303313373263371,889,002550.62
1983-04-283493493353353,812,003547.35
1983-04-2735035734734927,633,023570.22
1983-04-263293433223427,893,007558.79
1983-04-253353353273271,424,001534.28
1983-04-233303323253272,164,002534.28
1983-04-223173363173313,379,003540.81
1983-04-213243263143172,071,002517.94
1983-04-203233303223231,953,002527.74
1983-04-193303323213222,074,002526.11
1983-04-183333353283302,515,002539.18
1983-04-153403443333339,192,008544.08
1983-04-143283313263301,854,002539.18
1983-04-133263343263282,913,002535.91
1983-04-123283333233243,162,003529.38
1983-04-113383413333382,266,002552.25
1983-04-093383433383382,414,002552.25
1983-04-083503513383385,111,004552.25
1983-04-0733635433634613,513,011565.32
1983-04-063343403343352,643,002547.35
1983-04-053453453333373,863,003550.62
1983-04-0434535234334513,912,012563.69
1983-04-023353473353405,932,005555.52
1983-04-013413443363366,940,006548.98
1983-03-313433483393418,143,007557.15
1983-03-3034535134134815,990,014568.59
1983-03-2934034833534512,738,011563.69
1983-03-2834034833734130,800,026557.15
1983-03-263303353283359,318,008547.35
1983-03-2533033832632719,235,016534.28
1983-03-2431733331533330,067,026544.08
1983-03-2330431730331624,064,020516.31
1983-03-223053052973012,706,002491.80
1983-03-1830730930030313,297,011495.07
1983-03-172822972802975,416,005485.26
1983-03-162862932812822,585,002460.75
1983-03-152892922802872,122,002468.92
1983-03-142993022862933,052,003478.73
1983-03-1230030429730012,329,010490.16
1983-03-112812982812979,760,008485.26
1983-03-102822862792792,981,003455.85
1983-03-092822872782835,596,005462.39
1983-03-082702812672773,943,003452.59
1983-03-072692732672672,319,002436.25
1983-03-052732732672701,830,002441.15
1983-03-042722772552715,853,005442.78
1983-03-032952982752775,221,004452.59
1983-03-023003032862904,047,003473.83
1983-03-013063072952997,583,006488.53
1983-02-283153153033105,203,004506.50
1983-02-2631532130930912,063,010504.87
1983-02-2530232230031548,693,041514.67
1983-02-2428030227830238,047,032493.43
1983-02-232822822752787,374,006454.22
1983-02-2227928427828215,684,013460.75
1983-02-2127328127327911,544,010455.85
1983-02-182732772682736,780,006446.05
1983-02-1727027727027010,698,009441.15
1983-02-1627828227027016,925,014441.15
1983-02-1524527424527420,297,017447.68
1983-02-1425426024825011,035,009408.47
1983-02-1223625023525010,723,009408.47
1983-02-102252302232262,412,002369.26
1983-02-092302302222221,258,001362.72
1983-02-08231236229235924,001383.96
1983-02-072392392322321,258,001379.06
1983-02-052382412362363,540,003385.60
1983-02-042342392302383,219,003388.86
1983-02-032392392282302,504,002375.79
1983-02-0224024823323910,152,009390.50
1983-02-012152392152354,491,004383.96
1983-01-31220220212213238,000348.02
1983-01-29220220216220584,000359.45
1983-01-282032312022301,474,001375.79
1983-01-27201202201202160,000330.04
1983-01-26204205201201181,000328.41
1983-01-25205205204204214,000333.31
1983-01-2420620720520653,000336.58
1983-01-22206206206206116,000336.58
1983-01-21205207205206136,000336.58
1983-01-2020720720620686,000336.58
1983-01-1920720820720762,000338.21
1983-01-1820520920420895,000339.85
1983-01-17212213210210165,000343.12
1983-01-14214214210212125,000346.38
1983-01-13212216208210267,000343.12
1983-01-12216216215215302,000351.28
1983-01-112172182162161,716,001352.92
1983-01-10215219215218200,000356.19
1983-01-08220220212219168,000357.82
1983-01-07209210209210149,000343.12
1983-01-0620620920620941,000341.48
1983-01-05210210206206109,000336.58
1983-01-0420220520220527,000334.95

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