9005 東急(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-28	315	327	315	327	1,544,001	587.71
1984-12-27	327	328	311	313	2,816,003	562.55
1984-12-26	329	333	321	328	17,376,017	589.50
1984-12-25	320	332	318	330	7,581,007	593.10
1984-12-24	312	320	308	320	2,409,002	575.13
1984-12-22	310	312	300	310	1,519,001	557.15
1984-12-21	310	311	303	310	1,829,002	557.15
1984-12-20	305	310	301	308	2,332,002	553.56
1984-12-19	304	305	301	303	2,791,003	544.57
1984-12-18	289	305	288	305	2,018,002	548.17
1984-12-17	288	290	284	289	1,038,001	519.41
1984-12-15	286	286	284	284	594,001	510.42
1984-12-14	286	286	282	286	271,000	514.02
1984-12-13	285	287	281	281	252,000	505.03
1984-12-12	286	289	281	281	1,699,002	505.03
1984-12-11	286	289	281	289	231,000	519.41
1984-12-10	285	290	285	290	135,000	521.21
1984-12-07	289	290	285	285	479,000	512.22
1984-12-06	290	294	285	294	366,000	528.40
1984-12-05	290	295	287	287	527,001	515.82
1984-12-04	300	300	290	295	703,001	530.19
1984-12-03	305	305	298	298	1,582,002	535.59
1984-12-01	303	303	299	303	926,001	544.57
1984-11-30	309	312	300	305	3,101,003	548.17
1984-11-29	299	310	295	308	3,280,003	553.56
1984-11-28	301	301	294	300	5,451,005	539.18
1984-11-27	299	301	292	298	4,638,004	535.59
1984-11-26	295	300	293	298	2,890,003	535.59
1984-11-24	289	292	284	292	716,001	524.80
1984-11-22	290	293	282	282	1,378,001	506.83
1984-11-21	287	296	285	290	3,245,003	521.21
1984-11-20	279	280	275	279	406,000	501.44
1984-11-19	280	281	274	274	228,000	492.45
1984-11-17	278	282	278	281	595,001	505.03
1984-11-16	275	283	275	282	477,000	506.83
1984-11-15	277	278	274	275	211,000	494.25
1984-11-14	280	283	277	277	649,001	497.84
1984-11-13	277	280	276	280	1,904,002	503.24
1984-11-12	277	279	275	279	700,001	501.44
1984-11-09	272	277	272	277	365,000	497.84
1984-11-08	275	280	271	277	456,000	497.84
1984-11-07	280	280	270	271	428,000	487.06
1984-11-06	284	284	274	279	2,792,003	501.44
1984-11-05	271	279	271	279	817,001	501.44
1984-11-02	275	275	270	273	380,000	490.65
1984-11-01	276	276	265	270	2,327,002	485.26
1984-10-31	267	275	265	275	1,567,001	494.25
1984-10-30	264	269	261	267	697,001	479.87
1984-10-29	257	260	256	259	1,782,002	465.49
1984-10-27	256	260	256	260	93,000	467.29
1984-10-26	256	260	253	260	782,001	467.29
1984-10-25	257	258	256	256	191,000	460.10
1984-10-24	254	258	254	256	354,000	460.10
1984-10-23	255	256	254	254	671,001	456.51
1984-10-22	255	257	253	255	644,001	458.30
1984-10-20	256	257	253	255	626,001	458.30
1984-10-19	258	259	257	257	197,000	461.90
1984-10-18	258	259	257	259	1,144,001	465.49
1984-10-17	260	261	257	257	1,774,002	461.90
1984-10-16	263	263	261	261	77,000	469.09
1984-10-15	263	266	261	263	2,123,002	472.68
1984-10-12	263	263	261	263	182,000	472.68
1984-10-11	261	263	261	263	464,000	472.68
1984-10-09	262	263	261	261	255,000	469.09
1984-10-08	262	265	262	263	53,000	472.68
1984-10-06	265	267	262	262	147,000	470.88
1984-10-05	269	270	265	265	329,000	476.28
1984-10-04	263	269	262	269	341,000	483.47
1984-10-03	261	265	261	262	259,000	470.88
1984-10-02	264	265	261	261	216,000	469.09
1984-10-01	269	270	263	264	387,000	474.48
1984-09-29	261	270	260	270	948,001	485.26
1984-09-28	261	264	260	262	710,001	470.88
1984-09-27	265	265	260	263	306,000	472.68
1984-09-26	268	270	265	266	2,946,003	478.07
1984-09-25	270	275	266	275	568,001	494.25
1984-09-22	265	267	265	265	863,001	476.28
1984-09-21	267	270	266	267	598,001	479.87
1984-09-20	272	272	266	270	831,001	485.26
1984-09-19	271	273	270	271	254,000	487.06
1984-09-18	275	276	272	272	241,000	488.86
1984-09-17	276	276	272	275	95,000	494.25
1984-09-14	273	277	271	272	321,000	488.86
1984-09-13	278	278	272	272	285,000	488.86
1984-09-12	278	280	275	275	298,000	494.25
1984-09-11	278	280	277	278	241,000	499.64
1984-09-10	278	281	277	278	221,000	499.64
1984-09-07	276	280	276	277	161,000	497.84
1984-09-06	275	276	273	276	102,000	496.05
1984-09-05	271	278	271	274	154,000	492.45
1984-09-04	273	275	272	272	119,000	488.86
1984-09-03	276	280	272	278	316,000	499.64
1984-09-01	276	276	271	271	383,000	487.06
1984-08-31	281	285	278	278	116,000	499.64
1984-08-30	287	290	283	285	887,001	512.22
1984-08-29	285	287	281	287	795,001	515.82
1984-08-28	281	286	280	285	127,000	512.22
1984-08-27	278	280	275	280	118,000	503.24
1984-08-25	275	276	275	276	139,000	496.05
1984-08-24	276	276	273	273	78,000	490.65
1984-08-23	271	275	271	275	256,000	494.25
1984-08-22	270	273	268	273	331,000	490.65
1984-08-21	270	272	268	270	272,000	485.26
1984-08-20	271	273	271	271	23,000	487.06
1984-08-18	270	273	270	270	86,000	485.26
1984-08-17	269	270	268	269	127,000	483.47
1984-08-16	266	270	266	270	171,000	485.26
1984-08-15	268	270	267	270	226,000	485.26
1984-08-14	268	270	268	269	62,000	483.47
1984-08-13	267	269	267	268	158,000	481.67
1984-08-10	266	267	265	266	259,000	478.07
1984-08-09	269	269	265	267	277,000	479.87
1984-08-08	270	270	265	270	340,000	485.26
1984-08-07	274	274	265	270	298,000	485.26
1984-08-06	274	275	270	274	113,000	492.45
1984-08-04	274	275	270	270	130,000	485.26
1984-08-03	270	273	269	269	152,000	483.47
1984-08-02	268	270	266	268	484,000	481.67
1984-08-01	265	268	265	268	603,001	481.67
1984-07-31	265	270	265	269	138,000	483.47
1984-07-30	267	270	265	267	65,000	479.87
1984-07-28	265	269	264	265	183,000	476.28
1984-07-27	265	270	261	270	419,000	485.26
1984-07-26	266	269	260	260	294,000	467.29
1984-07-25	265	270	263	268	184,000	481.67
1984-07-24	262	265	258	265	149,000	476.28
1984-07-23	261	264	260	263	88,000	472.68
1984-07-21	264	264	260	263	192,000	472.68
1984-07-20	263	269	259	259	520,000	465.49
1984-07-19	270	271	257	258	1,010,001	463.70
1984-07-18	265	276	265	276	326,000	496.05
1984-07-17	265	267	260	265	357,000	476.28
1984-07-16	270	275	256	256	1,082,001	460.10
1984-07-13	274	277	258	260	1,107,001	467.29
1984-07-12	285	285	270	274	1,157,001	492.45
1984-07-11	285	287	284	284	477,000	510.42
1984-07-10	286	287	285	285	138,000	512.22
1984-07-09	287	289	285	285	259,000	512.22
1984-07-07	285	287	284	287	476,000	515.82
1984-07-06	290	290	284	284	311,000	510.42
1984-07-05	288	290	284	287	332,000	515.82
1984-07-04	291	295	288	288	318,000	517.61
1984-07-03	289	290	285	289	242,000	519.41
1984-07-02	292	292	287	292	401,000	524.80
1984-06-30	287	290	285	287	380,000	515.82
1984-06-29	288	292	281	285	954,001	512.22
1984-06-28	296	298	290	290	356,000	521.21
1984-06-27	291	295	289	291	956,001	523.01
1984-06-26	295	295	290	291	173,000	523.01
1984-06-25	295	295	287	290	321,000	521.21
1984-06-23	291	299	290	295	121,000	530.19
1984-06-22	295	298	292	292	408,000	524.80
1984-06-21	296	301	295	295	499,000	530.19
1984-06-20	311	315	301	301	2,349,002	540.98
1984-06-19	288	295	288	295	349,000	530.19
1984-06-18	286	290	286	289	173,000	519.41
1984-06-16	286	288	286	287	103,000	515.82
1984-06-15	287	289	286	287	155,000	515.82
1984-06-14	289	290	286	289	184,000	519.41
1984-06-13	294	294	290	290	132,000	521.21
1984-06-12	294	295	289	295	983,001	530.19
1984-06-11	290	290	289	289	123,000	519.41
1984-06-08	290	291	288	290	588,001	521.21
1984-06-07	290	291	289	289	386,000	519.41
1984-06-06	295	297	290	290	306,000	521.21
1984-06-05	290	295	288	295	291,000	530.19
1984-06-04	293	294	286	288	470,000	517.61
1984-06-02	292	295	286	293	252,000	526.60
1984-06-01	287	292	285	291	431,000	523.01
1984-05-31	294	296	290	292	392,000	524.80
1984-05-30	291	296	291	294	785,001	528.40
1984-05-29	300	300	291	291	1,024,001	523.01
1984-05-28	295	299	295	296	191,000	531.99
1984-05-26	296	301	296	299	166,000	537.38
1984-05-25	300	300	295	298	106,000	535.59
1984-05-24	298	300	295	300	390,000	539.18
1984-05-23	298	300	298	298	155,000	535.59
1984-05-22	303	305	298	299	449,000	537.38
1984-05-21	308	308	305	305	177,000	548.17
1984-05-19	305	315	300	309	388,000	555.36
1984-05-18	298	305	298	302	616,001	542.78
1984-05-17	311	315	298	302	389,000	542.78
1984-05-16	314	319	311	315	359,000	566.14
1984-05-15	315	317	311	315	346,000	566.14
1984-05-14	318	320	314	315	110,000	566.14
1984-05-11	318	323	315	323	765,001	580.52
1984-05-10	326	326	311	318	794,001	571.53
1984-05-09	327	327	323	326	899,001	585.91
1984-05-08	325	328	323	325	736,001	584.11
1984-05-07	323	328	321	324	557,001	582.32
1984-05-04	328	332	325	328	959,001	589.50
1984-05-02	329	333	324	333	1,678,002	598.49
1984-05-01	330	330	323	328	574,001	589.50
1984-04-28	330	331	328	331	607,001	594.90
1984-04-27	326	333	326	332	1,713,002	596.69
1984-04-26	328	333	322	323	3,104,003	580.52
1984-04-25	315	329	315	325	2,007,002	584.11
1984-04-24	319	320	311	311	451,000	558.95
1984-04-23	316	318	314	314	312,000	564.34
1984-04-21	308	315	308	315	85,000	566.14
1984-04-20	308	310	308	310	254,000	557.15
1984-04-19	316	317	310	310	360,000	557.15
1984-04-18	316	320	315	317	314,000	569.73
1984-04-17	317	320	315	318	352,000	571.53
1984-04-16	317	320	316	320	315,000	575.13
1984-04-13	317	320	316	317	353,000	569.73
1984-04-12	320	321	316	316	317,000	567.94
1984-04-11	323	329	316	321	1,553,001	576.92
1984-04-10	320	325	318	323	634,001	580.52
1984-04-09	318	320	316	320	403,000	575.13
1984-04-07	320	320	317	318	109,000	571.53
1984-04-06	325	325	316	316	692,001	567.94
1984-04-05	331	333	323	323	1,703,002	580.52
1984-04-04	316	330	315	329	2,088,002	591.30
1984-04-03	320	329	316	317	2,859,003	569.73
1984-04-02	324	324	314	315	651,001	566.14
1984-03-31	325	325	320	324	792,001	582.32
1984-03-30	327	327	320	320	935,001	575.13
1984-03-29	326	334	319	322	3,012,003	578.72
1984-03-28	330	335	321	326	12,968,012	585.91
1984-03-27	361	368	358	368	3,456,003	601.27
1984-03-26	359	367	359	363	1,535,001	593.10
1984-03-24	360	371	359	364	6,458,005	594.73
1984-03-23	342	366	342	365	12,218,010	596.37
1984-03-22	340	344	339	343	1,891,002	560.42
1984-03-21	339	344	338	341	1,909,002	557.15
1984-03-19	339	340	336	339	840,001	553.89
1984-03-17	339	340	336	340	353,000	555.52
1984-03-16	337	347	337	339	4,026,003	553.89
1984-03-15	335	338	333	333	1,559,001	544.08
1984-03-14	338	338	335	335	804,001	547.35
1984-03-13	336	339	336	338	1,415,001	552.25
1984-03-12	335	338	333	336	1,209,001	548.98
1984-03-09	335	337	332	337	1,950,002	550.62
1984-03-08	332	335	330	331	508,000	540.81
1984-03-07	335	335	332	332	1,598,001	542.45
1984-03-06	335	338	334	336	1,586,001	548.98
1984-03-05	335	337	331	334	705,001	545.72
1984-03-03	335	338	331	335	1,434,001	547.35
1984-03-02	330	333	326	333	809,001	544.08
1984-03-01	325	330	325	326	544,000	532.65
1984-02-29	327	330	325	330	306,000	539.18
1984-02-28	330	334	326	326	1,073,001	532.65
1984-02-27	326	331	326	331	3,558,003	540.81
1984-02-25	324	325	322	324	424,000	529.38
1984-02-24	321	325	321	324	413,000	529.38
1984-02-23	329	329	322	325	1,307,001	531.01
1984-02-22	325	330	323	329	1,462,001	537.55
1984-02-21	323	325	320	323	364,000	527.74
1984-02-20	323	325	323	324	362,000	529.38
1984-02-18	323	327	323	326	148,000	532.65
1984-02-17	323	330	323	327	441,000	534.28
1984-02-16	322	327	321	327	502,000	534.28
1984-02-15	334	335	321	321	1,855,002	524.48
1984-02-14	328	335	325	334	4,964,004	545.72
1984-02-13	329	329	325	328	468,000	535.91
1984-02-10	332	335	324	329	5,151,004	537.55
1984-02-09	320	331	319	327	1,609,001	534.28
1984-02-08	330	332	321	325	1,466,001	531.01
1984-02-07	318	335	316	329	3,151,003	537.55
1984-02-06	321	321	316	320	474,000	522.84
1984-02-04	320	322	314	320	671,001	522.84
1984-02-03	315	323	313	322	906,001	526.11
1984-02-02	315	317	312	312	865,001	509.77
1984-02-01	318	319	316	317	2,459,002	517.94
1984-01-31	318	320	314	320	1,962,002	522.84
1984-01-30	315	317	311	317	994,001	517.94
1984-01-28	312	320	310	315	3,173,003	514.67
1984-01-27	318	318	310	315	3,811,003	514.67
1984-01-26	316	320	315	315	687,001	514.67
1984-01-25	314	319	314	317	457,000	517.94
1984-01-24	322	322	313	313	406,000	511.40
1984-01-23	324	324	320	322	623,001	526.11
1984-01-21	324	327	321	321	1,896,002	524.48
1984-01-20	325	328	324	326	1,508,001	532.65
1984-01-19	328	329	323	328	1,111,001	535.91
1984-01-18	330	333	325	328	1,330,001	535.91
1984-01-17	333	333	326	326	894,001	532.65
1984-01-13	336	340	328	332	6,979,006	542.45
1984-01-12	318	333	316	331	4,028,003	540.81
1984-01-11	325	325	315	316	955,001	516.31
1984-01-10	319	322	314	320	1,071,001	522.84
1984-01-09	316	324	313	317	1,038,001	517.94
1984-01-07	313	318	311	311	382,000	508.14
1984-01-06	322	322	313	314	1,180,001	513.04
1984-01-05	325	325	318	321	1,039,001	524.48
1984-01-04	325	328	323	324	873,001	529.38

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