9005 東急(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	1,070	1,150	1,050	1,150	1,478,001	2,211.54
1987-12-26	1,140	1,150	1,090	1,090	1,652,001	2,096.15
1987-12-25	1,220	1,230	1,110	1,130	2,122,001	2,173.08
1987-12-24	1,290	1,290	1,210	1,250	1,722,001	2,403.85
1987-12-23	1,320	1,320	1,270	1,280	1,169,001	2,461.54
1987-12-22	1,320	1,330	1,300	1,300	798,000	2,500
1987-12-21	1,340	1,350	1,300	1,320	1,407,001	2,538.46
1987-12-18	1,310	1,350	1,310	1,320	771,000	2,538.46
1987-12-17	1,340	1,340	1,300	1,310	2,690,001	2,519.23
1987-12-16	1,360	1,370	1,320	1,340	2,324,001	2,576.92
1987-12-15	1,380	1,390	1,360	1,360	1,709,001	2,615.38
1987-12-14	1,390	1,390	1,360	1,360	512,000	2,615.38
1987-12-11	1,390	1,400	1,380	1,390	888,000	2,673.08
1987-12-10	1,370	1,390	1,370	1,390	1,122,001	2,673.08
1987-12-09	1,400	1,420	1,370	1,370	1,169,001	2,634.62
1987-12-08	1,390	1,390	1,360	1,370	416,000	2,634.62
1987-12-07	1,390	1,400	1,360	1,360	838,000	2,615.38
1987-12-05	1,380	1,390	1,370	1,380	783,000	2,653.85
1987-12-04	1,390	1,410	1,360	1,390	823,000	2,673.08
1987-12-03	1,410	1,420	1,390	1,390	693,000	2,673.08
1987-12-02	1,420	1,450	1,410	1,420	673,000	2,730.77
1987-12-01	1,370	1,420	1,350	1,400	892,000	2,692.31
1987-11-30	1,410	1,420	1,390	1,390	706,000	2,673.08
1987-11-28	1,450	1,460	1,420	1,450	414,000	2,788.46
1987-11-27	1,470	1,480	1,450	1,450	1,136,001	2,788.46
1987-11-26	1,490	1,500	1,470	1,470	1,189,001	2,826.92
1987-11-25	1,460	1,490	1,450	1,470	880,000	2,826.92
1987-11-24	1,420	1,450	1,420	1,430	1,045,001	2,750
1987-11-20	1,420	1,440	1,420	1,430	627,000	2,750
1987-11-19	1,480	1,490	1,440	1,440	1,066,001	2,769.23
1987-11-18	1,400	1,480	1,390	1,480	1,633,001	2,846.15
1987-11-17	1,480	1,490	1,410	1,420	1,437,001	2,730.77
1987-11-16	1,510	1,520	1,480	1,480	1,327,001	2,846.15
1987-11-13	1,500	1,500	1,470	1,500	1,989,001	2,884.62
1987-11-12	1,440	1,440	1,390	1,430	2,431,001	2,750
1987-11-11	1,460	1,480	1,310	1,380	3,433,002	2,653.85
1987-11-10	1,500	1,510	1,450	1,480	1,738,001	2,846.15
1987-11-09	1,550	1,570	1,520	1,530	1,024,000	2,942.31
1987-11-07	1,580	1,580	1,550	1,580	1,259,001	3,038.46
1987-11-06	1,600	1,610	1,560	1,580	4,094,002	3,038.46
1987-11-05	1,580	1,590	1,540	1,570	3,696,002	3,019.23
1987-11-04	1,620	1,650	1,600	1,610	1,737,001	3,096.15
1987-11-02	1,630	1,670	1,630	1,650	1,106,001	3,173.08
1987-10-31	1,680	1,690	1,650	1,660	4,001,002	3,192.31
1987-10-30	1,650	1,680	1,620	1,630	8,280,004	3,134.62
1987-10-29	1,600	1,660	1,590	1,590	6,060,003	3,057.69
1987-10-28	1,690	1,700	1,570	1,570	10,685,005	3,019.23
1987-10-27	1,600	1,670	1,580	1,650	13,639,007	3,173.08
1987-10-26	1,660	1,680	1,460	1,630	9,519,005	3,134.62
1987-10-24	1,660	1,680	1,630	1,630	4,138,002	3,134.62
1987-10-23	1,700	1,750	1,600	1,600	18,725,009	3,076.92
1987-10-22	1,690	1,740	1,620	1,730	27,410,013	3,326.92
1987-10-21	1,570	1,570	1,570	1,570	7,361,004	3,019.23
1987-10-20	1,520	1,530	1,370	1,370	13,309,006	2,634.62
1987-10-19	1,610	1,670	1,600	1,670	10,912,005	3,211.54
1987-10-16	1,620	1,670	1,600	1,650	12,080,006	3,173.08
1987-10-15	1,570	1,640	1,560	1,610	13,606,007	3,096.15
1987-10-14	1,530	1,590	1,520	1,590	8,589,004	3,057.69
1987-10-13	1,520	1,540	1,510	1,520	2,348,001	2,923.08
1987-10-12	1,540	1,540	1,500	1,500	3,645,002	2,884.62
1987-10-09	1,470	1,530	1,460	1,530	8,183,004	2,942.31
1987-10-08	1,400	1,450	1,400	1,410	4,219,002	2,711.54
1987-10-07	1,360	1,430	1,350	1,400	2,247,001	2,692.31
1987-10-06	1,350	1,380	1,350	1,380	869,000	2,653.85
1987-10-05	1,360	1,370	1,350	1,350	853,000	2,596.15
1987-10-03	1,370	1,370	1,360	1,360	200,000	2,615.38
1987-10-02	1,380	1,380	1,350	1,370	860,000	2,634.62
1987-10-01	1,390	1,390	1,360	1,360	1,609,001	2,615.38
1987-09-30	1,400	1,410	1,380	1,380	1,734,001	2,653.85
1987-09-29	1,440	1,450	1,390	1,400	1,638,001	2,692.31
1987-09-28	1,420	1,440	1,420	1,440	2,351,001	2,769.23
1987-09-26	1,390	1,420	1,370	1,400	2,377,001	2,692.31
1987-09-25	1,400	1,410	1,380	1,400	1,713,002	2,516.18
1987-09-24	1,390	1,400	1,370	1,380	1,427,001	2,480.23
1987-09-22	1,380	1,390	1,360	1,390	963,001	2,498.20
1987-09-21	1,390	1,390	1,370	1,380	1,607,002	2,480.23
1987-09-18	1,380	1,400	1,380	1,390	1,631,002	2,498.20
1987-09-17	1,380	1,390	1,360	1,380	1,906,002	2,480.23
1987-09-16	1,410	1,410	1,370	1,380	1,780,002	2,480.23
1987-09-14	1,430	1,450	1,410	1,410	1,063,001	2,534.15
1987-09-11	1,430	1,440	1,420	1,420	686,001	2,552.12
1987-09-10	1,460	1,470	1,410	1,440	1,133,001	2,588.07
1987-09-09	1,480	1,510	1,430	1,480	2,409,002	2,659.96
1987-09-08	1,480	1,500	1,460	1,470	834,001	2,641.98
1987-09-07	1,460	1,470	1,440	1,440	968,001	2,588.07
1987-09-05	1,510	1,520	1,460	1,460	1,049,001	2,624.01
1987-09-04	1,530	1,540	1,510	1,510	849,001	2,713.88
1987-09-03	1,520	1,550	1,510	1,530	1,236,001	2,749.82
1987-09-02	1,510	1,580	1,500	1,520	2,291,002	2,731.85
1987-09-01	1,510	1,520	1,490	1,510	988,001	2,713.88
1987-08-31	1,510	1,520	1,500	1,500	625,001	2,695.90
1987-08-29	1,520	1,530	1,500	1,500	481,000	2,695.90
1987-08-28	1,560	1,560	1,510	1,540	1,589,002	2,767.79
1987-08-27	1,550	1,570	1,520	1,530	1,409,001	2,749.82
1987-08-26	1,540	1,550	1,520	1,540	769,001	2,767.79
1987-08-25	1,570	1,570	1,530	1,540	888,001	2,767.79
1987-08-24	1,600	1,620	1,550	1,560	2,892,003	2,803.74
1987-08-22	1,560	1,600	1,550	1,600	2,168,002	2,875.63
1987-08-21	1,530	1,560	1,520	1,530	1,350,001	2,749.82
1987-08-20	1,530	1,550	1,500	1,510	1,040,001	2,713.88
1987-08-19	1,500	1,540	1,480	1,500	2,086,002	2,695.90
1987-08-18	1,470	1,510	1,470	1,470	1,063,001	2,641.98
1987-08-17	1,470	1,480	1,460	1,460	1,151,001	2,624.01
1987-08-14	1,500	1,510	1,470	1,470	1,493,001	2,641.98
1987-08-13	1,570	1,580	1,520	1,520	1,471,001	2,731.85
1987-08-12	1,590	1,600	1,570	1,590	1,274,001	2,857.66
1987-08-11	1,590	1,600	1,550	1,590	3,189,003	2,857.66
1987-08-10	1,540	1,570	1,510	1,570	2,319,002	2,821.71
1987-08-07	1,470	1,520	1,460	1,520	2,780,003	2,731.85
1987-08-06	1,440	1,450	1,410	1,440	1,969,002	2,588.07
1987-08-05	1,410	1,450	1,390	1,420	1,330,001	2,552.12
1987-08-04	1,420	1,430	1,390	1,410	1,938,002	2,534.15
1987-08-03	1,480	1,490	1,460	1,470	557,001	2,641.98
1987-08-01	1,430	1,500	1,420	1,490	1,065,001	2,677.93
1987-07-31	1,440	1,460	1,410	1,410	1,722,002	2,534.15
1987-07-30	1,430	1,450	1,400	1,400	2,405,002	2,516.18
1987-07-29	1,560	1,560	1,450	1,450	3,094,003	2,606.04
1987-07-28	1,540	1,560	1,530	1,550	1,670,002	2,785.77
1987-07-27	1,530	1,540	1,500	1,540	840,001	2,767.79
1987-07-25	1,530	1,560	1,520	1,530	1,735,002	2,749.82
1987-07-24	1,430	1,530	1,430	1,500	4,256,004	2,695.90
1987-07-23	1,390	1,440	1,330	1,430	3,563,003	2,570.09
1987-07-22	1,420	1,440	1,350	1,390	2,487,002	2,498.20
1987-07-21	1,350	1,450	1,350	1,380	2,148,002	2,480.23
1987-07-20	1,480	1,500	1,380	1,390	2,979,003	2,498.20
1987-07-17	1,550	1,550	1,500	1,540	1,475,001	2,767.79
1987-07-16	1,580	1,610	1,550	1,550	1,137,001	2,785.77
1987-07-15	1,560	1,590	1,550	1,560	783,001	2,803.74
1987-07-14	1,580	1,600	1,550	1,550	916,001	2,785.77
1987-07-13	1,600	1,630	1,590	1,600	2,805,003	2,875.63
1987-07-10	1,560	1,630	1,560	1,600	3,123,003	2,875.63
1987-07-09	1,480	1,560	1,450	1,560	4,530,004	2,803.74
1987-07-08	1,560	1,580	1,440	1,460	3,700,004	2,624.01
1987-07-07	1,500	1,550	1,460	1,540	3,938,004	2,767.79
1987-07-06	1,590	1,590	1,510	1,530	2,535,002	2,749.82
1987-07-04	1,640	1,650	1,570	1,600	1,328,001	2,875.63
1987-07-03	1,710	1,730	1,660	1,660	1,524,001	2,983.47
1987-07-02	1,720	1,760	1,710	1,710	3,529,003	3,073.33
1987-07-01	1,610	1,750	1,580	1,740	5,129,005	3,127.25
1987-06-30	1,700	1,720	1,630	1,670	2,648,003	3,001.44
1987-06-29	1,800	1,820	1,740	1,760	1,423,001	3,163.19
1987-06-27	1,880	1,880	1,790	1,830	3,273,003	3,289
1987-06-26	1,810	1,840	1,750	1,790	2,756,003	3,217.11
1987-06-25	1,870	1,890	1,840	1,840	1,685,002	3,306.97
1987-06-24	1,750	1,840	1,750	1,840	2,641,003	3,306.97
1987-06-23	1,790	1,830	1,750	1,750	5,121,005	3,145.22
1987-06-22	1,920	1,940	1,820	1,820	2,557,002	3,271.03
1987-06-19	2,010	2,040	1,940	1,950	2,271,002	3,504.67
1987-06-18	2,070	2,070	2,010	2,050	1,312,001	3,684.40
1987-06-17	2,050	2,070	2,020	2,070	965,001	3,720.34
1987-06-16	2,010	2,050	2,000	2,050	1,351,001	3,684.40
1987-06-15	2,040	2,080	2,000	2,000	1,443,001	3,594.54
1987-06-12	2,100	2,100	2,080	2,080	2,390,002	3,738.32
1987-06-11	2,090	2,100	2,080	2,100	2,090,002	3,774.26
1987-06-10	2,040	2,080	2,040	2,080	1,490,001	3,738.32
1987-06-09	2,070	2,090	2,040	2,050	1,943,002	3,684.40
1987-06-08	2,080	2,080	2,060	2,070	1,780,002	3,720.34
1987-06-06	2,050	2,070	2,050	2,070	2,560,002	3,720.34
1987-06-05	2,040	2,050	2,020	2,050	4,207,004	3,684.40
1987-06-04	2,010	2,030	1,980	2,020	3,423,003	3,630.48
1987-06-03	1,950	2,000	1,940	2,000	2,106,002	3,594.54
1987-06-02	1,920	1,950	1,920	1,950	870,001	3,504.67
1987-06-01	1,950	1,950	1,930	1,950	1,366,001	3,504.67
1987-05-30	1,910	1,930	1,900	1,930	660,001	3,468.73
1987-05-29	1,910	1,920	1,880	1,900	857,001	3,414.81
1987-05-28	1,900	1,910	1,880	1,880	1,420,001	3,378.86
1987-05-27	1,950	1,950	1,890	1,900	2,418,002	3,414.81
1987-05-26	1,950	1,960	1,880	1,930	1,882,002	3,468.73
1987-05-25	1,970	1,980	1,900	1,950	1,807,002	3,504.67
1987-05-23	1,890	1,950	1,860	1,950	848,001	3,504.67
1987-05-22	1,880	1,890	1,830	1,830	1,166,001	3,289
1987-05-21	1,790	1,820	1,760	1,820	1,293,001	3,271.03
1987-05-20	1,790	1,790	1,740	1,760	3,511,003	3,163.19
1987-05-19	1,870	1,880	1,850	1,850	1,933,002	3,324.95
1987-05-18	1,880	1,940	1,880	1,900	1,278,001	3,414.81
1987-05-15	1,980	1,990	1,940	1,940	2,338,002	3,486.70
1987-05-14	1,890	1,980	1,890	1,930	1,307,001	3,468.73
1987-05-13	1,960	1,960	1,870	1,920	1,584,002	3,450.75
1987-05-12	1,970	1,970	1,940	1,970	1,281,001	3,540.62
1987-05-11	1,990	2,000	1,960	1,980	2,320,002	3,558.59
1987-05-08	1,920	1,980	1,910	1,980	2,945,003	3,558.59
1987-05-07	1,900	1,920	1,880	1,890	2,230,002	3,396.84
1987-05-06	1,910	1,950	1,870	1,900	1,779,002	3,414.81
1987-05-02	1,870	1,940	1,860	1,910	1,288,001	3,432.78
1987-05-01	1,830	1,900	1,820	1,850	1,706,002	3,324.95
1987-04-30	1,770	1,840	1,760	1,800	1,755,002	3,235.08
1987-04-28	1,800	1,830	1,610	1,800	4,108,004	3,235.08
1987-04-27	1,920	1,940	1,830	1,830	2,122,002	3,289
1987-04-25	1,990	1,990	1,920	1,950	1,104,001	3,504.67
1987-04-24	2,000	2,020	1,970	1,990	2,594,002	3,576.56
1987-04-23	2,010	2,030	1,980	2,000	2,876,003	3,594.54
1987-04-22	2,010	2,020	1,970	2,010	2,030,002	3,612.51
1987-04-21	1,960	2,040	1,950	1,990	1,992,002	3,576.56
1987-04-20	2,040	2,040	1,980	1,980	2,191,002	3,558.59
1987-04-17	2,050	2,050	2,000	2,040	2,875,003	3,666.43
1987-04-16	2,030	2,050	2,010	2,050	6,147,006	3,684.40
1987-04-15	1,980	1,990	1,920	1,960	4,545,004	3,522.65
1987-04-14	1,870	1,920	1,860	1,920	1,810,002	3,450.75
1987-04-13	1,890	1,920	1,870	1,900	1,486,001	3,414.81
1987-04-10	1,860	1,940	1,860	1,900	2,417,002	3,414.81
1987-04-09	1,930	1,960	1,920	1,920	2,673,003	3,450.75
1987-04-08	1,920	1,940	1,920	1,920	1,961,002	3,450.75
1987-04-07	1,950	1,960	1,910	1,950	1,981,002	3,504.67
1987-04-06	1,940	1,980	1,930	1,950	1,113,001	3,504.67
1987-04-04	1,950	1,980	1,950	1,960	1,411,001	3,522.65
1987-04-03	1,960	1,990	1,930	1,930	2,591,002	3,468.73
1987-04-02	2,010	2,040	1,950	1,960	5,796,006	3,522.65
1987-04-01	2,040	2,050	1,960	2,010	6,202,006	3,612.51
1987-03-31	1,920	2,050	1,920	1,980	5,819,006	3,558.59
1987-03-30	2,030	2,060	1,910	1,950	6,639,006	3,504.67
1987-03-28	1,930	2,070	1,930	2,070	8,513,008	3,720.34
1987-03-27	1,890	2,010	1,860	1,990	13,405,013	3,576.56
1987-03-26	1,830	1,860	1,800	1,800	2,555,002	3,235.08
1987-03-25	1,830	1,840	1,800	1,810	4,219,004	3,253.06
1987-03-24	1,870	1,890	1,810	1,810	4,017,004	3,253.06
1987-03-23	1,960	1,960	1,840	1,840	2,278,002	3,306.97
1987-03-20	1,930	1,950	1,900	1,900	3,166,003	3,414.81
1987-03-19	1,950	1,960	1,890	1,900	3,119,003	3,414.81
1987-03-18	2,010	2,010	1,940	1,940	8,288,008	3,486.70
1987-03-17	1,890	1,980	1,890	1,980	13,016,012	3,558.59
1987-03-16	1,860	1,870	1,820	1,870	2,083,002	3,360.89
1987-03-13	1,870	1,880	1,840	1,860	6,547,006	3,342.92
1987-03-12	1,780	1,840	1,770	1,840	8,954,009	3,306.97
1987-03-11	1,760	1,760	1,730	1,750	3,033,003	3,145.22
1987-03-10	1,670	1,750	1,670	1,750	2,313,002	3,145.22
1987-03-09	1,720	1,720	1,680	1,680	1,471,001	3,019.41
1987-03-07	1,660	1,720	1,650	1,700	2,035,002	3,055.36
1987-03-06	1,720	1,740	1,690	1,690	2,155,002	3,037.38
1987-03-05	1,730	1,750	1,700	1,700	2,359,002	3,055.36
1987-03-04	1,730	1,770	1,710	1,720	2,557,002	3,091.30
1987-03-03	1,770	1,790	1,730	1,730	3,015,003	3,109.27
1987-03-02	1,810	1,820	1,760	1,760	8,366,008	3,163.19
1987-02-28	1,710	1,780	1,710	1,780	2,934,003	3,199.14
1987-02-27	1,730	1,750	1,680	1,720	6,689,006	3,091.30
1987-02-26	1,740	1,780	1,710	1,760	12,389,012	3,163.19
1987-02-25	1,720	1,750	1,700	1,710	21,181,020	3,073.33
1987-02-24	1,540	1,700	1,530	1,700	15,605,015	3,055.36
1987-02-23	1,490	1,530	1,480	1,520	9,694,009	2,731.85
1987-02-20	1,490	1,500	1,450	1,470	6,699,006	2,641.98
1987-02-19	1,460	1,490	1,450	1,490	7,478,007	2,677.93
1987-02-18	1,400	1,430	1,400	1,420	3,257,003	2,552.12
1987-02-17	1,340	1,390	1,330	1,390	1,161,001	2,498.20
1987-02-16	1,350	1,370	1,340	1,340	1,193,001	2,408.34
1987-02-13	1,420	1,420	1,370	1,390	2,070,002	2,498.20
1987-02-12	1,400	1,420	1,390	1,400	1,245,001	2,516.18
1987-02-10	1,380	1,410	1,370	1,390	1,755,002	2,498.20
1987-02-09	1,360	1,380	1,330	1,360	616,001	2,444.28
1987-02-07	1,400	1,400	1,350	1,360	1,093,001	2,444.28
1987-02-06	1,400	1,410	1,380	1,400	1,677,002	2,516.18
1987-02-05	1,420	1,430	1,400	1,400	1,541,001	2,516.18
1987-02-04	1,400	1,430	1,390	1,400	1,879,002	2,516.18
1987-02-03	1,470	1,470	1,400	1,400	4,116,004	2,516.18
1987-02-02	1,440	1,480	1,440	1,470	3,406,003	2,641.98
1987-01-31	1,460	1,460	1,440	1,450	1,899,002	2,606.04
1987-01-30	1,460	1,470	1,440	1,470	4,524,004	2,641.98
1987-01-29	1,430	1,450	1,410	1,450	1,895,002	2,606.04
1987-01-28	1,430	1,450	1,420	1,440	4,762,005	2,588.07
1987-01-27	1,440	1,460	1,420	1,440	2,694,003	2,588.07
1987-01-26	1,400	1,420	1,390	1,400	2,136,002	2,516.18
1987-01-24	1,430	1,440	1,410	1,410	1,570,001	2,534.15
1987-01-23	1,450	1,450	1,410	1,420	2,365,002	2,552.12
1987-01-22	1,440	1,450	1,410	1,410	2,895,003	2,534.15
1987-01-21	1,470	1,470	1,440	1,460	8,381,008	2,624.01
1987-01-20	1,420	1,480	1,410	1,450	15,951,015	2,606.04
1987-01-19	1,400	1,410	1,380	1,410	6,349,006	2,534.15
1987-01-16	1,390	1,400	1,370	1,380	7,970,008	2,480.23
1987-01-14	1,340	1,360	1,330	1,360	4,825,005	2,444.28
1987-01-13	1,310	1,340	1,290	1,340	2,095,002	2,408.34
1987-01-12	1,350	1,360	1,320	1,330	2,882,003	2,390.37
1987-01-09	1,340	1,350	1,330	1,350	7,690,007	2,426.31
1987-01-08	1,330	1,330	1,310	1,320	5,601,005	2,372.39
1987-01-07	1,310	1,320	1,270	1,300	4,552,004	2,336.45
1987-01-06	1,310	1,320	1,280	1,280	2,981,003	2,300.50
1987-01-05	1,250	1,270	1,240	1,270	710,001	2,282.53

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