9005 東急(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	615	621	609	615	10,018,010	1,105.32
1985-12-27	585	607	583	607	15,157,014	1,090.94
1985-12-26	583	585	571	583	5,770,005	1,047.81
1985-12-25	570	580	565	575	2,180,002	1,033.43
1985-12-24	572	583	564	570	5,419,005	1,024.44
1985-12-23	545	578	545	574	4,839,005	1,031.63
1985-12-21	553	555	546	550	427,000	988.50
1985-12-20	560	565	550	558	2,737,003	1,002.88
1985-12-19	532	565	532	558	2,979,003	1,002.88
1985-12-18	542	551	530	540	847,001	970.53
1985-12-17	540	559	535	556	1,185,001	999.28
1985-12-16	540	550	530	530	795,001	952.55
1985-12-13	540	548	540	548	791,001	984.90
1985-12-12	550	554	545	550	1,097,001	988.50
1985-12-11	545	549	537	548	1,729,002	984.90
1985-12-10	515	521	512	521	486,000	936.38
1985-12-09	508	514	505	514	434,000	923.80
1985-12-07	506	514	501	508	673,001	913.01
1985-12-06	520	520	511	511	932,001	918.40
1985-12-05	533	537	526	530	574,001	952.55
1985-12-04	540	540	530	540	549,001	970.53
1985-12-03	541	542	530	540	1,333,001	970.53
1985-12-02	542	545	540	542	194,000	974.12
1985-11-30	550	550	542	542	265,000	974.12
1985-11-29	548	548	538	540	281,000	970.53
1985-11-28	549	550	535	547	520,000	983.11
1985-11-27	550	555	546	550	1,681,002	988.50
1985-11-26	551	555	546	550	904,001	988.50
1985-11-25	550	564	549	551	1,476,001	990.30
1985-11-22	553	557	545	548	2,324,002	984.90
1985-11-21	529	543	525	536	2,122,002	963.34
1985-11-20	523	534	523	532	902,001	956.15
1985-11-19	529	530	520	523	712,001	939.97
1985-11-18	526	531	525	530	787,001	952.55
1985-11-16	527	527	523	526	1,000,001	945.36
1985-11-15	525	530	523	527	810,001	947.16
1985-11-14	541	541	503	523	2,494,002	939.97
1985-11-13	555	555	540	541	1,207,001	972.32
1985-11-12	570	571	551	560	1,398,001	1,006.47
1985-11-11	567	572	565	572	1,137,001	1,028.04
1985-11-08	569	573	559	565	2,212,002	1,015.46
1985-11-07	592	595	579	585	5,505,005	1,051.40
1985-11-06	565	584	560	582	4,229,004	1,046.01
1985-11-05	570	570	565	570	1,068,001	1,024.44
1985-11-02	565	570	560	570	1,828,002	1,024.44
1985-11-01	555	567	546	560	2,635,003	1,006.47
1985-10-31	551	558	543	549	1,443,001	986.70
1985-10-30	535	545	529	541	1,376,001	972.32
1985-10-29	521	536	520	530	800,001	952.55
1985-10-28	536	540	517	517	2,138,002	929.19
1985-10-26	525	539	503	531	1,401,001	954.35
1985-10-25	550	550	521	530	1,486,001	952.55
1985-10-24	555	563	525	555	1,322,001	997.48
1985-10-23	571	575	563	565	836,001	1,015.46
1985-10-22	586	590	575	575	854,001	1,033.43
1985-10-21	588	595	586	590	654,001	1,060.39
1985-10-19	573	586	573	586	256,000	1,053.20
1985-10-18	579	585	562	573	1,188,001	1,029.83
1985-10-17	570	579	561	575	1,428,001	1,033.43
1985-10-16	607	607	588	588	1,867,002	1,056.79
1985-10-15	615	620	610	611	3,420,003	1,098.13
1985-10-14	593	610	593	610	2,452,002	1,096.33
1985-10-11	598	599	589	597	1,847,002	1,072.97
1985-10-09	600	600	588	598	1,916,002	1,074.77
1985-10-08	580	599	575	585	1,326,001	1,051.40
1985-10-07	596	599	581	583	785,001	1,047.81
1985-10-05	609	609	595	596	1,267,001	1,071.17
1985-10-04	594	607	591	607	1,296,001	1,090.94
1985-10-03	594	594	570	592	1,538,001	1,063.98
1985-10-02	615	626	590	599	4,985,005	1,076.56
1985-10-01	635	635	614	618	7,327,007	1,110.71
1985-09-30	616	637	615	626	10,422,010	1,125.09
1985-09-28	589	615	585	615	5,671,005	1,105.32
1985-09-27	599	600	583	589	3,838,004	1,058.59
1985-09-26	583	604	570	599	14,737,014	1,076.56
1985-09-25	568	590	565	577	2,740,003	1,037.02
1985-09-24	563	570	556	570	3,629,003	1,024.44
1985-09-21	553	555	550	553	787,001	993.89
1985-09-20	557	560	545	547	5,191,005	983.11
1985-09-19	548	548	541	547	1,366,001	983.11
1985-09-18	552	553	530	542	2,124,002	974.12
1985-09-17	547	552	545	547	2,794,003	983.11
1985-09-13	541	549	537	545	2,924,003	979.51
1985-09-12	535	540	527	539	2,267,002	968.73
1985-09-11	521	527	520	527	1,300,001	947.16
1985-09-10	505	520	504	514	1,113,001	923.80
1985-09-09	510	513	501	505	615,001	907.62
1985-09-07	510	515	510	510	441,000	916.61
1985-09-06	522	522	511	513	842,001	922
1985-09-05	506	511	506	507	487,000	911.22
1985-09-04	510	515	505	506	638,001	909.42
1985-09-03	525	530	518	519	753,001	932.78
1985-09-02	525	530	525	529	430,000	950.76
1985-08-31	534	534	525	525	315,000	943.57
1985-08-30	550	550	535	535	2,268,002	961.54
1985-08-29	532	549	529	545	3,870,004	979.51
1985-08-28	535	539	525	529	5,784,005	950.76
1985-08-27	512	527	512	520	2,935,003	934.58
1985-08-26	505	515	505	512	512,000	920.20
1985-08-24	495	513	495	505	275,000	907.62
1985-08-23	512	515	505	514	1,014,001	923.80
1985-08-22	521	521	515	517	757,001	929.19
1985-08-21	528	528	516	521	2,476,002	936.38
1985-08-20	518	519	513	518	1,637,002	930.99
1985-08-19	514	523	509	514	2,339,002	923.80
1985-08-17	510	513	507	510	1,124,001	916.61
1985-08-16	513	513	503	509	1,881,002	914.81
1985-08-15	500	509	500	503	2,526,002	904.03
1985-08-14	477	490	477	490	1,296,001	880.66
1985-08-13	480	480	476	477	437,000	857.30
1985-08-12	470	485	469	485	2,005,002	871.68
1985-08-09	459	471	457	471	1,537,001	846.51
1985-08-08	444	457	443	457	1,447,001	821.35
1985-08-07	450	450	438	445	921,001	799.78
1985-08-06	457	460	452	454	242,000	815.96
1985-08-05	455	462	455	462	281,000	830.34
1985-08-03	465	465	456	457	231,000	821.35
1985-08-02	468	480	466	466	1,310,001	837.53
1985-08-01	460	478	460	470	2,768,003	844.72
1985-07-31	480	480	446	454	2,715,003	815.96
1985-07-30	493	502	481	485	3,164,003	871.68
1985-07-29	533	540	513	522	3,473,003	938.17
1985-07-27	516	530	513	523	2,468,002	939.97
1985-07-26	514	521	510	510	1,883,002	916.61
1985-07-25	537	537	519	524	2,262,002	941.77
1985-07-24	541	546	528	537	3,733,004	965.13
1985-07-23	549	555	541	541	13,554,013	972.32
1985-07-22	520	549	512	545	20,551,020	979.51
1985-07-20	483	525	483	525	6,079,006	943.57
1985-07-19	475	484	475	482	3,439,003	866.28
1985-07-18	470	475	462	468	1,433,001	841.12
1985-07-17	461	478	461	471	1,963,002	846.51
1985-07-16	462	462	450	457	1,779,002	821.35
1985-07-15	492	496	461	472	2,690,003	848.31
1985-07-12	477	504	475	487	16,862,016	875.27
1985-07-11	465	485	465	472	9,623,009	848.31
1985-07-10	456	462	450	460	2,053,002	826.74
1985-07-09	472	475	460	461	7,263,007	828.54
1985-07-08	453	472	452	467	15,029,014	839.32
1985-07-06	448	457	448	451	4,478,004	810.57
1985-07-05	455	455	440	448	6,922,007	805.18
1985-07-04	417	430	414	429	2,764,003	771.03
1985-07-03	420	425	415	417	1,289,001	749.46
1985-07-02	418	425	418	418	748,001	751.26
1985-07-01	418	422	418	418	825,001	751.26
1985-06-29	420	421	418	420	459,000	754.85
1985-06-28	425	425	417	420	436,000	754.85
1985-06-27	423	425	416	424	736,001	762.04
1985-06-26	424	429	422	423	1,236,001	760.24
1985-06-25	416	425	416	422	679,001	758.45
1985-06-24	418	421	418	421	334,000	756.65
1985-06-22	421	421	418	418	267,000	751.26
1985-06-21	424	429	416	418	1,756,002	751.26
1985-06-20	440	441	427	430	1,259,001	772.83
1985-06-19	439	447	436	441	2,585,002	792.60
1985-06-18	449	452	444	444	4,168,004	797.99
1985-06-17	440	445	435	444	3,417,003	797.99
1985-06-15	425	434	425	434	595,001	780.01
1985-06-14	430	434	425	425	1,695,002	763.84
1985-06-13	425	434	423	430	2,193,002	772.83
1985-06-12	430	430	425	425	1,264,001	763.84
1985-06-11	425	432	413	426	2,270,002	765.64
1985-06-10	435	437	426	430	1,048,001	772.83
1985-06-07	453	453	432	435	6,895,007	781.81
1985-06-06	436	452	433	448	14,087,013	805.18
1985-06-05	437	437	430	433	4,525,004	778.22
1985-06-04	425	435	425	428	6,205,006	769.23
1985-06-03	422	431	419	422	3,262,003	758.45
1985-06-01	415	425	413	420	3,051,003	754.85
1985-05-31	413	414	410	410	1,946,002	736.88
1985-05-30	416	418	407	413	1,412,001	742.27
1985-05-29	422	424	416	419	7,558,007	753.06
1985-05-28	413	428	410	422	9,163,009	758.45
1985-05-27	409	414	402	414	3,662,003	744.07
1985-05-25	404	410	403	409	4,442,004	735.08
1985-05-24	404	407	398	400	6,678,006	718.91
1985-05-23	402	402	395	399	4,564,004	717.11
1985-05-22	392	400	387	399	5,317,005	717.11
1985-05-21	399	399	388	388	2,607,002	697.34
1985-05-20	389	400	387	395	6,926,007	709.92
1985-05-18	390	391	386	387	3,124,003	695.54
1985-05-17	381	387	381	384	2,088,002	690.15
1985-05-16	377	381	375	379	1,246,001	681.17
1985-05-15	385	387	378	378	1,355,001	679.37
1985-05-14	389	391	381	388	1,753,002	697.34
1985-05-13	388	391	385	390	4,753,005	700.94
1985-05-10	383	391	380	386	3,680,003	693.75
1985-05-09	380	384	378	380	1,208,001	682.96
1985-05-08	392	392	376	381	3,427,003	684.76
1985-05-07	395	401	388	394	10,411,010	708.12
1985-05-04	382	398	382	396	13,462,013	711.72
1985-05-02	381	382	376	379	6,965,007	681.17
1985-05-01	369	375	369	369	5,055,005	663.19
1985-04-30	369	370	365	369	4,356,004	663.19
1985-04-27	366	369	366	369	2,644,003	663.19
1985-04-26	369	369	361	364	4,221,004	654.21
1985-04-25	361	372	360	366	7,508,007	657.80
1985-04-24	359	361	355	360	3,290,003	647.02
1985-04-23	359	362	353	354	2,366,002	636.23
1985-04-22	358	360	352	352	772,001	632.64
1985-04-20	355	355	350	355	298,000	638.03
1985-04-19	353	358	351	355	1,299,001	638.03
1985-04-18	357	360	344	360	1,825,002	647.02
1985-04-17	343	352	343	352	1,186,001	632.64
1985-04-16	359	360	340	346	2,228,002	621.86
1985-04-15	359	363	356	359	1,833,002	645.22
1985-04-12	351	361	351	359	1,878,002	645.22
1985-04-11	352	356	348	349	1,276,001	627.25
1985-04-10	360	362	346	346	3,124,003	621.86
1985-04-09	366	366	358	360	2,835,003	647.02
1985-04-08	365	371	360	367	5,417,005	659.60
1985-04-06	360	368	358	368	6,942,007	661.40
1985-04-05	356	362	351	358	9,660,009	643.42
1985-04-04	351	359	348	353	8,607,008	634.44
1985-04-03	342	352	342	346	5,245,005	621.86
1985-04-02	340	345	340	340	1,177,001	611.07
1985-04-01	339	340	337	340	962,001	611.07
1985-03-30	340	342	335	340	613,001	611.07
1985-03-29	343	343	335	340	1,378,001	611.07
1985-03-28	347	347	335	339	4,150,004	609.27
1985-03-27	333	346	330	342	5,854,006	614.67
1985-03-26	324	335	324	335	743,001	602.09
1985-03-25	333	335	327	329	1,302,001	591.30
1985-03-23	328	336	327	335	1,113,001	602.09
1985-03-22	330	330	325	326	1,455,001	585.91
1985-03-20	320	330	318	327	2,963,003	587.71
1985-03-19	315	322	315	315	1,804,002	566.14
1985-03-18	312	315	311	313	411,000	562.55
1985-03-16	310	314	310	311	401,000	558.95
1985-03-15	308	312	308	310	724,001	557.15
1985-03-14	314	314	307	312	1,407,001	560.75
1985-03-13	311	315	311	314	326,000	564.34
1985-03-12	310	314	307	314	528,001	564.34
1985-03-11	310	315	306	306	190,000	549.96
1985-03-08	311	315	310	315	698,001	566.14
1985-03-07	316	319	315	319	286,000	573.33
1985-03-06	317	320	312	320	218,000	575.13
1985-03-05	315	319	310	315	138,000	566.14
1985-03-04	317	318	310	310	125,000	557.15
1985-03-02	322	322	315	322	193,000	578.72
1985-03-01	320	322	310	320	402,000	575.13
1985-02-28	310	324	310	320	912,001	575.13
1985-02-27	308	315	308	315	458,000	566.14
1985-02-26	309	315	307	313	474,000	562.55
1985-02-25	305	320	305	307	327,000	551.76
1985-02-23	308	310	305	305	183,000	548.17
1985-02-22	309	315	307	308	338,000	553.56
1985-02-21	310	310	309	309	136,000	555.36
1985-02-20	310	315	310	310	288,000	557.15
1985-02-19	310	310	307	310	201,000	557.15
1985-02-18	317	317	306	307	434,000	551.76
1985-02-16	322	322	316	316	173,000	567.94
1985-02-15	305	317	305	317	690,001	569.73
1985-02-14	306	314	305	305	179,000	548.17
1985-02-13	307	312	301	301	625,001	540.98
1985-02-12	313	317	312	312	577,001	560.75
1985-02-08	321	322	315	315	1,208,001	566.14
1985-02-07	325	327	323	323	1,035,001	580.52
1985-02-06	330	331	324	326	498,000	585.91
1985-02-05	334	336	325	329	3,267,003	591.30
1985-02-04	325	333	325	333	1,610,002	598.49
1985-02-02	324	329	323	323	491,000	580.52
1985-02-01	325	329	323	324	1,255,001	582.32
1985-01-31	324	328	324	324	589,001	582.32
1985-01-30	323	329	323	329	532,001	591.30
1985-01-29	324	328	323	328	1,617,002	589.50
1985-01-28	330	330	325	325	645,001	584.11
1985-01-26	327	328	325	325	1,068,001	584.11
1985-01-25	333	333	327	332	3,630,003	596.69
1985-01-24	323	329	322	323	1,626,002	580.52
1985-01-23	319	320	315	315	582,001	566.14
1985-01-22	320	323	318	318	596,001	571.53
1985-01-21	325	329	323	323	703,001	580.52
1985-01-19	329	330	323	330	2,083,002	593.10
1985-01-18	323	329	320	326	2,433,002	585.91
1985-01-17	317	325	317	323	1,677,002	580.52
1985-01-16	320	320	317	320	466,000	575.13
1985-01-14	320	320	317	317	656,001	569.73
1985-01-11	320	320	315	316	1,094,001	567.94
1985-01-10	316	321	315	321	1,613,002	576.92
1985-01-09	313	317	310	312	1,139,001	560.75
1985-01-08	317	319	312	318	1,520,001	571.53
1985-01-07	321	321	315	318	1,524,001	571.53
1985-01-05	318	322	311	319	2,291,002	573.33
1985-01-04	328	328	318	318	905,001	571.53

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