9005 東急(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	1,270	1,280	1,250	1,250	772,001	2,246.59
1986-12-26	1,260	1,290	1,250	1,290	1,825,002	2,318.48
1986-12-25	1,300	1,310	1,260	1,270	11,552,011	2,282.53
1986-12-24	1,210	1,260	1,210	1,240	3,158,003	2,228.61
1986-12-23	1,230	1,240	1,210	1,210	1,947,002	2,174.69
1986-12-22	1,210	1,250	1,200	1,230	3,789,004	2,210.64
1986-12-19	1,190	1,210	1,170	1,210	654,001	2,174.69
1986-12-18	1,190	1,200	1,160	1,190	2,017,002	2,138.75
1986-12-17	1,230	1,230	1,190	1,190	1,969,002	2,138.75
1986-12-16	1,200	1,230	1,190	1,210	1,561,001	2,174.69
1986-12-15	1,220	1,240	1,200	1,200	1,152,001	2,156.72
1986-12-12	1,260	1,260	1,230	1,240	2,606,002	2,228.61
1986-12-11	1,240	1,260	1,240	1,240	1,745,002	2,228.61
1986-12-10	1,250	1,270	1,240	1,260	1,488,001	2,264.56
1986-12-09	1,270	1,290	1,250	1,270	1,655,002	2,282.53
1986-12-08	1,290	1,300	1,250	1,260	2,276,002	2,264.56
1986-12-06	1,270	1,290	1,250	1,290	1,198,001	2,318.48
1986-12-05	1,280	1,310	1,270	1,270	7,195,007	2,282.53
1986-12-04	1,280	1,290	1,260	1,280	4,153,004	2,300.50
1986-12-03	1,260	1,280	1,240	1,280	5,463,005	2,300.50
1986-12-02	1,230	1,240	1,200	1,220	2,720,003	2,192.67
1986-12-01	1,240	1,250	1,220	1,240	6,441,006	2,228.61
1986-11-29	1,160	1,230	1,160	1,230	5,896,006	2,210.64
1986-11-28	1,130	1,160	1,120	1,160	4,898,005	2,084.83
1986-11-27	1,090	1,100	1,080	1,090	1,168,001	1,959.02
1986-11-26	1,100	1,100	1,080	1,090	2,733,003	1,959.02
1986-11-25	1,090	1,100	1,070	1,100	1,135,001	1,976.99
1986-11-22	1,090	1,090	1,070	1,090	614,001	1,959.02
1986-11-21	1,070	1,070	1,050	1,060	632,001	1,905.10
1986-11-20	1,040	1,060	1,030	1,060	624,001	1,905.10
1986-11-19	1,020	1,060	1,020	1,030	1,527,001	1,851.19
1986-11-18	1,040	1,050	1,020	1,030	967,001	1,851.19
1986-11-17	1,070	1,080	1,020	1,020	684,001	1,833.21
1986-11-14	1,060	1,090	1,060	1,070	1,611,002	1,923.08
1986-11-13	1,090	1,100	1,070	1,100	1,860,002	1,976.99
1986-11-12	1,080	1,110	1,070	1,070	4,495,004	1,923.08
1986-11-11	1,050	1,090	1,040	1,050	3,021,003	1,887.13
1986-11-10	1,060	1,060	1,030	1,040	995,001	1,869.16
1986-11-07	1,030	1,060	1,020	1,040	1,872,002	1,869.16
1986-11-06	1,000	1,020	986	1,010	1,294,001	1,815.24
1986-11-05	956	1,010	956	985	1,864,002	1,770.31
1986-11-04	977	985	948	956	2,010,002	1,718.19
1986-11-01	990	997	975	975	1,554,001	1,752.34
1986-10-31	1,060	1,090	1,010	1,010	8,373,008	1,815.24
1986-10-30	980	1,040	972	1,040	4,925,005	1,869.16
1986-10-29	950	977	940	940	5,876,006	1,689.43
1986-10-28	910	955	904	940	2,697,003	1,689.43
1986-10-27	891	920	880	904	1,046,001	1,624.73
1986-10-25	860	925	860	900	2,385,002	1,617.54
1986-10-24	980	980	880	880	2,832,003	1,581.60
1986-10-23	926	990	904	980	2,983,003	1,761.32
1986-10-22	983	992	921	940	2,787,003	1,689.43
1986-10-21	995	1,020	968	983	2,618,002	1,766.71
1986-10-20	1,000	1,040	991	1,010	1,204,001	1,815.24
1986-10-17	1,030	1,060	1,000	1,030	2,146,002	1,851.19
1986-10-16	1,060	1,080	990	1,010	3,311,003	1,815.24
1986-10-15	1,110	1,120	1,040	1,080	2,700,003	1,941.05
1986-10-14	1,170	1,190	1,080	1,110	2,282,002	1,994.97
1986-10-13	1,200	1,210	1,170	1,190	846,001	2,138.75
1986-10-09	1,210	1,230	1,180	1,220	1,904,002	2,192.67
1986-10-08	1,220	1,230	1,190	1,210	908,001	2,174.69
1986-10-07	1,200	1,240	1,190	1,230	610,001	2,210.64
1986-10-06	1,200	1,220	1,180	1,200	1,069,001	2,156.72
1986-10-04	1,180	1,240	1,170	1,220	1,212,001	2,192.67
1986-10-03	1,180	1,210	1,100	1,160	3,383,003	2,084.83
1986-10-02	1,300	1,310	1,180	1,210	2,618,002	2,174.69
1986-10-01	1,370	1,390	1,300	1,310	3,673,003	2,354.42
1986-09-30	1,340	1,380	1,320	1,360	3,210,003	2,444.28
1986-09-29	1,400	1,410	1,350	1,360	2,385,002	2,444.28
1986-09-27	1,430	1,440	1,390	1,400	2,182,002	2,516.18
1986-09-26	1,300	1,420	1,300	1,390	7,595,007	2,498.20
1986-09-25	1,320	1,360	1,300	1,330	1,828,002	2,390.37
1986-09-24	1,300	1,330	1,300	1,300	2,141,002	2,336.45
1986-09-22	1,240	1,300	1,240	1,280	1,303,001	2,300.50
1986-09-19	1,270	1,290	1,230	1,230	2,284,002	2,210.64
1986-09-18	1,250	1,290	1,220	1,260	1,480,001	2,264.56
1986-09-17	1,290	1,330	1,230	1,230	2,689,003	2,210.64
1986-09-16	1,360	1,370	1,280	1,300	2,215,002	2,336.45
1986-09-12	1,340	1,380	1,340	1,360	2,741,003	2,444.28
1986-09-11	1,430	1,460	1,400	1,400	1,358,001	2,516.18
1986-09-10	1,380	1,450	1,380	1,400	2,249,002	2,516.18
1986-09-09	1,380	1,390	1,360	1,370	988,001	2,462.26
1986-09-08	1,450	1,470	1,390	1,400	1,771,002	2,516.18
1986-09-06	1,480	1,500	1,450	1,450	3,233,003	2,606.04
1986-09-05	1,390	1,460	1,390	1,460	4,568,004	2,624.01
1986-09-04	1,400	1,430	1,390	1,410	2,738,003	2,534.15
1986-09-03	1,370	1,410	1,360	1,380	4,007,004	2,480.23
1986-09-02	1,470	1,500	1,450	1,450	2,333,002	2,606.04
1986-09-01	1,530	1,540	1,490	1,500	5,580,005	2,695.90
1986-08-30	1,490	1,550	1,490	1,530	14,535,014	2,749.82
1986-08-29	1,410	1,480	1,390	1,480	13,409,013	2,659.96
1986-08-28	1,430	1,450	1,380	1,430	5,602,005	2,570.09
1986-08-27	1,400	1,440	1,350	1,420	11,567,011	2,552.12
1986-08-26	1,380	1,400	1,350	1,370	3,444,003	2,462.26
1986-08-25	1,320	1,390	1,320	1,350	3,056,003	2,426.31
1986-08-23	1,270	1,300	1,260	1,300	2,448,002	2,336.45
1986-08-22	1,380	1,400	1,310	1,350	3,690,004	2,426.31
1986-08-21	1,480	1,490	1,390	1,400	9,876,009	2,516.18
1986-08-20	1,370	1,500	1,370	1,460	18,383,017	2,624.01
1986-08-19	1,370	1,420	1,350	1,370	15,225,014	2,462.26
1986-08-18	1,300	1,370	1,280	1,370	13,221,013	2,462.26
1986-08-15	1,250	1,280	1,230	1,280	12,236,012	2,300.50
1986-08-14	1,220	1,230	1,200	1,230	7,714,007	2,210.64
1986-08-13	1,190	1,210	1,180	1,200	12,649,012	2,156.72
1986-08-12	1,130	1,170	1,110	1,150	6,306,006	2,066.86
1986-08-11	1,060	1,090	1,050	1,090	982,001	1,959.02
1986-08-08	1,030	1,050	1,030	1,040	1,644,002	1,869.16
1986-08-07	1,020	1,060	1,020	1,030	1,380,001	1,851.19
1986-08-06	1,050	1,050	1,020	1,040	1,772,002	1,869.16
1986-08-05	1,060	1,090	1,060	1,070	1,738,002	1,923.08
1986-08-04	1,020	1,050	1,020	1,050	1,255,001	1,887.13
1986-08-02	1,020	1,050	1,000	1,020	1,924,002	1,833.21
1986-08-01	1,140	1,140	1,010	1,040	3,583,003	1,869.16
1986-07-31	1,180	1,180	1,100	1,120	5,398,005	2,012.94
1986-07-30	1,130	1,180	1,130	1,160	6,706,006	2,084.83
1986-07-29	1,160	1,170	1,120	1,130	12,801,012	2,030.91
1986-07-28	1,110	1,170	1,100	1,170	2,960,003	2,102.80
1986-07-26	1,130	1,130	1,090	1,100	3,074,003	1,976.99
1986-07-25	1,190	1,190	1,110	1,110	7,064,007	1,994.97
1986-07-24	1,150	1,190	1,130	1,190	21,671,021	2,138.75
1986-07-23	1,070	1,120	1,060	1,120	9,070,009	2,012.94
1986-07-22	1,000	1,060	1,000	1,040	4,239,004	1,869.16
1986-07-21	1,120	1,130	1,010	1,060	6,792,006	1,905.10
1986-07-19	1,110	1,120	1,100	1,120	5,638,005	2,012.94
1986-07-18	1,100	1,110	1,080	1,100	17,318,016	1,976.99
1986-07-17	1,070	1,090	1,060	1,080	11,758,011	1,941.05
1986-07-16	1,050	1,050	1,030	1,040	4,342,004	1,869.16
1986-07-15	1,050	1,080	1,030	1,050	9,084,009	1,887.13
1986-07-14	1,050	1,070	1,030	1,050	9,619,009	1,887.13
1986-07-11	1,020	1,050	990	1,050	20,499,019	1,887.13
1986-07-10	965	989	965	980	1,442,001	1,761.32
1986-07-09	984	990	965	980	1,503,001	1,761.32
1986-07-08	963	992	955	992	1,957,002	1,782.89
1986-07-07	980	1,000	970	983	2,534,002	1,766.71
1986-07-05	960	975	960	972	896,001	1,746.94
1986-07-04	970	970	950	959	1,294,001	1,723.58
1986-07-03	980	980	958	960	1,783,002	1,725.38
1986-07-02	961	976	961	970	1,375,001	1,743.35
1986-07-01	975	975	960	960	1,311,001	1,725.38
1986-06-30	969	976	960	965	781,001	1,734.36
1986-06-28	960	968	958	962	1,076,001	1,728.97
1986-06-27	985	985	957	957	3,474,003	1,719.99
1986-06-26	995	999	976	976	1,629,002	1,754.13
1986-06-25	995	995	980	985	2,214,002	1,770.31
1986-06-24	1,000	1,010	985	989	4,047,004	1,777.50
1986-06-23	1,000	1,020	991	1,020	8,415,008	1,833.21
1986-06-21	995	1,010	988	990	11,677,011	1,779.30
1986-06-20	977	990	971	985	13,985,013	1,770.31
1986-06-19	953	967	946	967	4,761,005	1,737.96
1986-06-18	948	948	930	938	1,381,001	1,685.84
1986-06-17	955	959	937	944	1,552,001	1,696.62
1986-06-16	965	965	951	955	4,223,004	1,716.39
1986-06-13	958	963	943	950	9,664,009	1,707.40
1986-06-12	946	958	934	958	10,870,010	1,721.78
1986-06-11	905	930	905	921	3,822,004	1,655.28
1986-06-10	896	916	896	908	1,998,002	1,631.92
1986-06-09	918	924	915	916	1,991,002	1,646.30
1986-06-07	925	925	915	924	1,342,001	1,660.68
1986-06-06	927	930	908	915	1,791,002	1,644.50
1986-06-05	918	933	917	917	2,248,002	1,648.09
1986-06-04	945	950	927	927	6,346,006	1,666.07
1986-06-03	940	953	930	945	13,390,013	1,698.42
1986-06-02	917	936	912	936	5,196,005	1,682.24
1986-05-31	918	922	907	907	3,139,003	1,630.12
1986-05-30	936	937	916	918	8,005,008	1,649.89
1986-05-29	918	945	905	935	18,873,018	1,680.45
1986-05-28	904	920	878	920	17,001,016	1,653.49
1986-05-27	881	900	878	899	5,235,005	1,615.74
1986-05-26	877	885	868	878	1,773,002	1,578
1986-05-24	865	874	860	867	1,422,001	1,558.23
1986-05-23	850	859	840	853	1,697,002	1,533.07
1986-05-22	810	830	810	820	1,856,002	1,473.76
1986-05-21	811	815	803	815	1,741,002	1,464.77
1986-05-20	810	811	802	809	1,124,001	1,453.99
1986-05-19	814	820	805	805	3,339,003	1,446.80
1986-05-17	815	820	810	818	509,000	1,470.17
1986-05-16	836	839	810	829	1,736,002	1,489.94
1986-05-15	840	845	836	841	415,000	1,511.50
1986-05-14	845	849	836	842	1,030,001	1,513.30
1986-05-13	875	875	850	865	1,313,001	1,554.64
1986-05-12	897	899	880	883	3,709,004	1,586.99
1986-05-09	878	897	875	890	7,049,007	1,599.57
1986-05-08	850	875	850	873	4,083,004	1,569.02
1986-05-07	848	849	837	845	1,556,001	1,518.69
1986-05-06	830	843	830	831	1,795,002	1,493.53
1986-05-02	814	838	814	825	2,057,002	1,482.75
1986-05-01	801	828	800	814	1,138,001	1,462.98
1986-04-30	807	814	800	801	647,001	1,439.61
1986-04-28	805	820	805	806	555,001	1,448.60
1986-04-26	801	808	795	800	2,414,002	1,437.81
1986-04-25	825	829	795	819	1,409,001	1,471.96
1986-04-24	840	845	818	820	1,106,001	1,473.76
1986-04-23	840	846	831	846	1,641,002	1,520.49
1986-04-22	859	860	830	836	1,014,001	1,502.52
1986-04-21	855	860	842	860	1,000,001	1,545.65
1986-04-19	870	872	850	860	2,009,002	1,545.65
1986-04-18	837	895	837	870	5,992,006	1,563.62
1986-04-17	821	842	820	835	2,477,002	1,500.72
1986-04-16	830	840	823	823	1,868,002	1,479.15
1986-04-15	867	868	843	850	1,920,002	1,527.68
1986-04-14	870	877	865	868	3,242,003	1,560.03
1986-04-11	865	867	847	860	4,898,005	1,545.65
1986-04-10	812	846	810	843	2,677,003	1,515.10
1986-04-09	800	816	800	805	2,337,002	1,446.80
1986-04-08	801	820	787	795	2,481,002	1,428.83
1986-04-07	835	860	810	829	3,056,003	1,489.94
1986-04-05	809	847	806	835	1,877,002	1,500.72
1986-04-04	858	860	801	810	3,906,004	1,455.79
1986-04-03	840	880	840	878	4,822,005	1,578
1986-04-02	920	925	875	892	6,338,006	1,603.16
1986-04-01	960	980	910	940	14,050,013	1,689.43
1986-03-31	960	970	937	950	11,357,011	1,707.40
1986-03-29	896	941	882	937	4,070,004	1,684.04
1986-03-28	910	920	890	899	5,874,006	1,615.74
1986-03-27	914	934	900	909	14,728,014	1,633.72
1986-03-26	870	940	856	926	7,401,007	1,664.27
1986-03-25	860	878	840	870	5,199,005	1,563.62
1986-03-24	882	882	845	851	5,140,005	1,529.48
1986-03-22	850	874	846	873	4,355,004	1,569.02
1986-03-20	810	849	806	840	5,605,005	1,509.71
1986-03-19	828	845	817	820	5,864,006	1,473.76
1986-03-18	849	878	830	868	4,844,005	1,560.03
1986-03-17	860	878	845	855	7,388,007	1,536.66
1986-03-15	850	855	830	850	5,898,006	1,527.68
1986-03-14	785	809	760	809	5,700,005	1,453.99
1986-03-13	749	798	747	780	5,908,006	1,401.87
1986-03-12	730	750	727	750	5,804,006	1,347.95
1986-03-11	729	729	718	724	2,570,002	1,301.22
1986-03-10	705	720	705	720	2,409,002	1,294.03
1986-03-07	704	705	698	705	2,931,003	1,267.07
1986-03-06	680	692	676	685	1,333,001	1,231.13
1986-03-05	685	685	678	680	1,604,002	1,222.14
1986-03-04	700	700	689	689	2,148,002	1,238.32
1986-03-03	700	704	700	700	2,269,002	1,258.09
1986-03-01	700	702	696	702	2,332,002	1,261.68
1986-02-28	700	700	686	699	2,872,003	1,256.29
1986-02-27	690	698	685	698	3,596,003	1,254.49
1986-02-26	683	698	680	690	11,205,011	1,240.11
1986-02-25	666	685	659	685	5,282,005	1,231.13
1986-02-24	658	660	656	657	3,160,003	1,180.81
1986-02-22	648	654	646	654	1,383,001	1,175.41
1986-02-21	649	651	642	645	2,992,003	1,159.24
1986-02-20	646	646	639	646	2,536,002	1,161.04
1986-02-19	650	653	641	645	6,493,006	1,159.24
1986-02-18	632	650	630	648	9,138,009	1,164.63
1986-02-17	634	634	628	630	4,045,004	1,132.28
1986-02-15	617	625	614	624	2,105,002	1,121.50
1986-02-14	618	618	611	617	1,964,002	1,108.91
1986-02-13	618	618	610	615	3,349,003	1,105.32
1986-02-12	609	613	604	610	3,245,003	1,096.33
1986-02-10	603	605	595	603	612,001	1,083.75
1986-02-07	595	601	593	601	845,001	1,080.16
1986-02-06	600	601	592	593	431,000	1,065.78
1986-02-05	600	605	599	601	1,721,002	1,080.16
1986-02-04	612	615	602	607	5,121,005	1,090.94
1986-02-03	588	604	587	602	2,730,003	1,081.96
1986-02-01	585	588	584	588	694,001	1,056.79
1986-01-31	575	589	574	589	1,627,002	1,058.59
1986-01-30	580	580	575	579	1,126,001	1,040.62
1986-01-29	585	589	579	580	1,879,002	1,042.42
1986-01-28	579	585	575	585	1,070,001	1,051.40
1986-01-27	578	588	576	580	727,001	1,042.42
1986-01-25	575	579	572	575	857,001	1,033.43
1986-01-24	565	568	560	565	1,579,002	1,015.46
1986-01-23	575	578	560	572	866,001	1,028.04
1986-01-22	584	588	578	585	1,022,001	1,051.40
1986-01-21	575	589	570	589	1,020,001	1,058.59
1986-01-20	568	578	567	575	526,000	1,033.43
1986-01-18	581	589	578	578	423,000	1,038.82
1986-01-17	585	589	581	582	899,001	1,046.01
1986-01-16	595	599	586	586	991,001	1,053.20
1986-01-14	599	605	592	595	2,987,003	1,069.37
1986-01-13	595	595	586	595	766,001	1,069.37
1986-01-10	600	604	593	597	2,067,002	1,072.97
1986-01-09	596	612	592	603	6,690,006	1,083.75
1986-01-08	580	611	578	605	6,128,006	1,087.35
1986-01-07	600	601	583	583	1,586,002	1,047.81
1986-01-06	607	614	600	605	4,488,004	1,087.35
1986-01-04	613	616	607	611	4,242,004	1,098.13

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