1. HOME >
  2. 株価時系列 >
  3. 9005 >
  4. 1988年

9005 東急(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,7301,7501,7301,740651,0003,346.15
1988-12-271,7301,7301,7101,730673,0003,326.92
1988-12-261,6901,7301,6901,7301,366,0013,326.92
1988-12-241,7001,7001,6901,690275,0003,250
1988-12-231,7001,7001,6801,680503,0003,230.77
1988-12-221,7301,7301,6701,6702,100,0013,211.54
1988-12-211,6701,7101,6701,7001,092,0013,269.23
1988-12-201,6601,6901,6501,680492,0003,230.77
1988-12-191,6801,6801,6201,6601,482,0013,192.31
1988-12-161,7101,7101,6501,7001,565,0013,269.23
1988-12-151,7501,7501,7301,730385,0003,326.92
1988-12-141,7501,7601,7301,750871,0003,365.38
1988-12-131,7401,7601,7201,750908,0003,365.38
1988-12-121,7001,7301,6901,730651,0003,326.92
1988-12-091,7301,7401,7301,730914,0003,326.92
1988-12-081,7501,7701,7401,7402,104,0013,346.15
1988-12-071,8001,8001,7601,7602,150,0013,384.62
1988-12-061,8101,8301,7801,780859,0003,423.08
1988-12-051,8201,8201,7901,800796,0003,461.54
1988-12-031,7601,8201,7601,820620,0003,500
1988-12-021,8001,8301,7901,7902,597,0013,442.31
1988-12-011,8101,8301,7901,8003,613,0023,461.54
1988-11-301,8001,8201,7701,7903,450,0023,442.31
1988-11-291,7501,7801,7301,7801,206,0013,423.08
1988-11-281,8001,8001,7401,7501,681,0013,365.38
1988-11-261,7601,8001,7601,790564,0003,442.31
1988-11-251,8001,8301,7901,8102,213,0013,480.77
1988-11-241,8301,8301,8001,8102,349,0013,480.77
1988-11-221,8101,8101,7801,8001,077,0013,461.54
1988-11-211,8201,8201,7901,8001,049,0013,461.54
1988-11-181,7901,8201,7701,8002,047,0013,461.54
1988-11-171,7801,8101,7701,8001,440,0013,461.54
1988-11-161,8401,8401,8001,8102,137,0013,480.77
1988-11-151,8101,8301,8001,8201,948,0013,500
1988-11-141,8101,8201,7901,8101,987,0013,480.77
1988-11-111,8601,8601,8301,8301,473,0013,519.23
1988-11-101,8601,8801,8401,8404,533,0023,538.46
1988-11-091,8301,8501,8301,8501,753,0013,557.69
1988-11-081,8301,8501,8201,8402,525,0013,538.46
1988-11-071,8401,8501,8301,8301,946,0013,519.23
1988-11-051,8401,8501,8101,8501,552,0013,557.69
1988-11-041,8501,8701,8101,8405,161,0023,538.46
1988-11-021,8701,8901,8201,8509,445,0053,557.69
1988-11-011,8001,8601,8001,8504,999,0023,557.69
1988-10-311,8001,8301,7901,8101,920,0013,480.77
1988-10-291,8101,8401,8101,8205,034,0023,500
1988-10-281,7701,8201,7501,8209,748,0053,500
1988-10-271,7801,8001,7601,8006,788,0033,461.54
1988-10-261,7201,7901,7101,7508,286,0043,365.38
1988-10-251,6901,7101,6901,7101,024,0003,288.46
1988-10-241,7001,7101,6901,690619,0003,250
1988-10-221,6901,7101,6901,7001,240,0013,269.23
1988-10-211,7101,7301,6901,6901,941,0013,250
1988-10-201,6801,7101,6701,6901,962,0013,250
1988-10-191,6701,6801,6501,680698,0003,230.77
1988-10-181,6701,6801,6301,650924,0003,173.08
1988-10-171,7001,7001,6701,680600,0003,230.77
1988-10-141,6901,7001,6701,7001,557,0013,269.23
1988-10-131,6801,7101,6801,6901,643,0013,250
1988-10-121,7101,7101,6801,7001,178,0013,269.23
1988-10-111,7101,7101,6901,7001,287,0013,269.23
1988-10-071,6901,7101,6401,6701,710,0013,211.54
1988-10-061,7101,7301,6701,6902,175,0013,250
1988-10-051,7401,7401,6901,7201,925,0013,307.69
1988-10-041,7001,7401,6501,7104,059,0023,288.46
1988-10-031,7001,7301,6901,6901,063,0013,250
1988-10-011,7401,7401,6901,7102,042,0013,288.46
1988-09-301,7401,7601,7201,7405,320,0033,346.15
1988-09-291,7601,7801,7001,7207,860,0043,307.69
1988-09-281,7401,8001,7201,77029,516,0143,403.85
1988-09-271,6401,7201,6401,72010,747,0053,307.69
1988-09-261,6001,6401,6001,6201,666,0013,115.38
1988-09-241,6401,6401,5901,6301,120,0013,134.62
1988-09-221,6801,6801,6101,6402,758,0013,153.85
1988-09-211,6501,6601,6201,6602,638,0013,192.31
1988-09-201,6501,6801,6301,6502,207,0013,173.08
1988-09-191,6801,7001,6701,6704,040,0023,211.54
1988-09-161,6701,6901,6601,6803,696,0023,230.77
1988-09-141,6601,6701,6301,6503,603,0023,173.08
1988-09-131,6301,6501,6101,6402,663,0013,153.85
1988-09-121,6501,6501,5901,600992,0003,076.92
1988-09-091,6801,6901,6201,6304,919,0023,134.62
1988-09-081,6301,6901,6301,66016,983,0083,192.31
1988-09-071,5601,6301,5401,6205,012,0023,115.38
1988-09-061,5301,5401,5001,540710,0002,961.54
1988-09-051,5501,5501,5101,540450,0002,961.54
1988-09-031,5901,5901,5201,5201,702,0012,923.08
1988-09-021,4701,5401,4401,5402,122,0012,961.54
1988-09-011,5001,5201,4601,4603,460,0022,807.69
1988-08-311,6101,6101,5301,5602,215,0013,000
1988-08-301,6101,6101,5501,6002,610,0013,076.92
1988-08-291,7001,7001,5801,6008,495,0043,076.92
1988-08-271,6701,7001,6701,6805,996,0033,230.77
1988-08-261,7001,7101,6601,66019,164,0093,192.31
1988-08-251,6401,7101,6201,70021,485,0103,269.23
1988-08-241,6301,6801,6001,61011,598,0063,096.15
1988-08-231,6201,6301,6001,6004,319,0023,076.92
1988-08-221,6001,6801,6001,65013,829,0073,173.08
1988-08-191,5301,6401,5101,63010,967,0053,134.62
1988-08-181,5201,5401,5001,5303,556,0022,942.31
1988-08-171,4701,5501,4501,5204,533,0022,923.08
1988-08-161,4601,4601,4401,450301,0002,788.46
1988-08-151,4801,4801,4401,440273,0002,769.23
1988-08-121,5001,5001,4601,470246,0002,826.92
1988-08-111,4401,5001,4301,480556,0002,846.15
1988-08-101,4701,4901,4201,4301,111,0012,750
1988-08-091,4901,5201,4601,520503,0002,923.08
1988-08-081,4901,5001,4701,500847,0002,884.62
1988-08-061,5201,5401,4801,4901,779,0012,865.38
1988-08-051,5001,5801,5001,5307,834,0042,942.31
1988-08-041,4901,5201,4701,490518,0002,865.38
1988-08-031,5501,5501,4901,4901,018,0002,865.38
1988-08-021,4701,5401,4601,5203,121,0012,923.08
1988-08-011,4401,4801,4401,4801,203,0012,846.15
1988-07-301,4501,4601,4401,440436,0002,769.23
1988-07-291,4501,4601,4301,440654,0002,769.23
1988-07-281,4601,4701,4201,420974,0002,730.77
1988-07-271,4001,4401,3901,4401,694,0012,769.23
1988-07-261,3801,4001,3801,4001,224,0012,692.31
1988-07-251,3601,3901,3601,370446,0002,634.62
1988-07-231,3701,3801,3501,370194,0002,634.62
1988-07-221,3501,3801,3401,3801,626,0012,653.85
1988-07-211,3701,3901,3501,370859,0002,634.62
1988-07-201,3701,3801,3401,370879,0002,634.62
1988-07-191,4001,4001,3301,3801,268,0012,653.85
1988-07-181,4301,4301,3901,390450,0002,673.08
1988-07-151,4301,4501,4101,410537,0002,711.54
1988-07-141,4201,4401,4101,410665,0002,711.54
1988-07-131,4701,4701,4201,420462,0002,730.77
1988-07-121,4801,4901,4401,450450,0002,788.46
1988-07-111,4701,4801,4501,480641,0002,846.15
1988-07-081,4501,5001,4501,490847,0002,865.38
1988-07-071,4401,4601,4301,4501,149,0012,788.46
1988-07-061,4001,4501,3901,4501,411,0012,788.46
1988-07-051,3701,4101,3701,3901,073,0012,673.08
1988-07-041,3801,4001,3701,380665,0002,653.85
1988-07-021,3801,3901,3701,370514,0002,634.62
1988-07-011,4001,4101,3901,400968,0002,692.31
1988-06-301,4201,4301,3801,3901,417,0012,673.08
1988-06-291,4501,4501,4101,4101,110,0012,711.54
1988-06-281,4401,4601,4101,4401,576,0012,769.23
1988-06-271,4701,4701,4501,470366,0002,826.92
1988-06-251,4801,5101,4701,490239,0002,865.38
1988-06-241,5301,5301,5001,500861,0002,884.62
1988-06-231,5301,5501,5101,520596,0002,923.08
1988-06-221,5701,5701,5301,540872,0002,961.54
1988-06-211,5501,5601,5401,5601,025,0003,000
1988-06-201,5901,5901,5601,5801,286,0013,038.46
1988-06-171,5801,5901,5501,5801,044,0013,038.46
1988-06-161,5801,6101,5701,5803,375,0023,038.46
1988-06-151,5801,5801,5601,5801,262,0013,038.46
1988-06-141,5701,5801,5601,580449,0003,038.46
1988-06-131,5901,5901,5601,560670,0003,000
1988-06-101,6101,6101,5701,5802,546,0013,038.46
1988-06-091,5901,6001,5601,5904,430,0023,057.69
1988-06-081,5401,5901,5401,5802,170,0013,038.46
1988-06-071,5501,5501,5301,550679,0002,980.77
1988-06-061,5601,5601,5201,520639,0002,923.08
1988-06-041,5601,5601,5301,530439,0002,942.31
1988-06-031,5601,5601,5301,530345,0002,942.31
1988-06-021,5701,5701,5401,550709,0002,980.77
1988-06-011,5601,5901,5301,5501,073,0012,980.77
1988-05-311,5401,5501,5201,540510,0002,961.54
1988-05-301,5201,5501,5201,530401,0002,942.31
1988-05-281,5601,5601,5201,520733,0002,923.08
1988-05-271,5601,5601,5401,5501,208,0012,980.77
1988-05-261,5901,6001,5501,5701,111,0013,019.23
1988-05-251,5601,5801,5501,570874,0003,019.23
1988-05-241,5501,5601,5401,550218,0002,980.77
1988-05-231,5601,5601,5301,560751,0003,000
1988-05-201,5701,5801,5501,560825,0003,000
1988-05-191,5601,5801,5501,5501,162,0012,980.77
1988-05-181,6101,6101,5901,5901,105,0013,057.69
1988-05-171,6001,6201,5801,6103,617,0023,096.15
1988-05-161,5701,6001,5701,6001,665,0013,076.92
1988-05-131,5401,5601,5401,5601,023,0003,000
1988-05-121,5101,5401,5101,5301,671,0012,942.31
1988-05-111,5801,5901,5301,5401,402,0012,961.54
1988-05-101,5501,5901,5501,5801,678,0013,038.46
1988-05-091,5901,6001,5501,570763,0003,019.23
1988-05-071,5801,5901,5701,580866,0003,038.46
1988-05-061,6001,6001,5601,5601,584,0013,000
1988-05-021,5901,6001,5801,6001,740,0013,076.92
1988-04-301,5601,5901,5501,5901,232,0013,057.69
1988-04-281,5301,5601,5201,5601,426,0013,000
1988-04-271,5301,5301,5101,5301,348,0012,942.31
1988-04-261,5401,5501,5201,5302,052,0012,942.31
1988-04-251,5301,5501,5101,5201,091,0012,923.08
1988-04-231,5101,5301,5101,5101,823,0012,903.85
1988-04-221,5201,5301,5101,5302,290,0012,942.31
1988-04-211,5301,5401,5101,5201,509,0012,923.08
1988-04-201,5401,5601,5301,5301,889,0012,942.31
1988-04-191,5301,5501,5201,5301,106,0012,942.31
1988-04-181,5601,5801,5401,540709,0002,961.54
1988-04-151,5401,5701,5301,5601,527,0013,000
1988-04-141,5801,5901,5701,5701,957,0013,019.23
1988-04-131,5701,5801,5501,560708,0003,000
1988-04-121,6001,6101,5401,5402,540,0012,961.54
1988-04-111,6001,6201,5801,6004,562,0023,076.92
1988-04-081,5701,6101,5601,58014,020,0073,038.46
1988-04-071,5501,5701,5401,5601,681,0013,000
1988-04-061,5301,5401,5101,540816,0002,961.54
1988-04-051,5501,5601,5201,520506,0002,923.08
1988-04-041,5501,5701,5401,5402,557,0012,961.54
1988-04-021,5201,5401,5101,520391,0002,923.08
1988-04-011,5701,5801,5001,5202,956,0012,923.08
1988-03-311,5801,5901,5501,5808,865,0043,038.46
1988-03-301,5301,5901,5101,5808,301,0043,038.46
1988-03-291,4701,5301,4401,5203,950,0022,923.08
1988-03-281,4301,4701,4101,470760,0002,826.92
1988-03-261,3801,4001,3501,3701,296,0012,634.62
1988-03-251,4401,4401,4201,4201,344,0012,730.77
1988-03-241,4701,4901,4401,4401,916,0012,769.23
1988-03-231,4701,4801,4401,4701,123,0012,826.92
1988-03-221,5001,5001,4801,4801,740,0012,846.15
1988-03-181,5101,5201,4801,5101,162,0012,903.85
1988-03-171,5101,5301,4901,4901,334,0012,865.38
1988-03-161,5401,5501,5201,5305,613,0032,942.31
1988-03-151,4501,5101,4301,4903,538,0022,865.38
1988-03-141,4601,4801,4401,4401,685,0012,769.23
1988-03-111,5301,5301,4701,4804,899,0022,846.15
1988-03-101,4801,5401,4701,5304,230,0022,942.31
1988-03-091,4801,5001,4801,4801,768,0012,846.15
1988-03-081,4801,5201,4601,4801,789,0012,846.15
1988-03-071,5101,5201,4801,4901,025,0002,865.38
1988-03-051,5201,5401,5001,5001,309,0012,884.62
1988-03-041,5701,5901,5201,5203,676,0022,923.08
1988-03-031,5601,6001,5401,57011,934,0063,019.23
1988-03-021,4501,5701,4401,56011,790,0063,000
1988-03-011,4601,4601,4401,4501,847,0012,788.46
1988-02-291,4501,4601,4401,460646,0002,807.69
1988-02-271,4601,4601,4501,460510,0002,807.69
1988-02-261,4301,4701,4301,4404,322,0022,769.23
1988-02-251,4401,4701,4301,4504,990,0022,788.46
1988-02-241,4301,4601,4201,4302,636,0012,750
1988-02-231,4501,4501,4101,4403,611,0022,769.23
1988-02-221,3901,4401,3901,4308,259,0042,750
1988-02-191,4001,4101,3801,3903,360,0022,673.08
1988-02-181,3701,4101,3601,4003,952,0022,692.31
1988-02-171,3701,3801,3601,3602,484,0012,615.38
1988-02-161,3601,3901,3401,3704,552,0022,634.62
1988-02-151,3401,3601,3301,3601,952,0012,615.38
1988-02-121,3201,3501,3101,3401,875,0012,576.92
1988-02-101,3501,3601,3201,3201,093,0012,538.46
1988-02-091,3701,3701,3401,3601,537,0012,615.38
1988-02-081,3801,4001,3801,3901,147,0012,673.08
1988-02-061,3801,3901,3601,3902,140,0012,673.08
1988-02-051,3801,4101,3801,3909,035,0042,673.08
1988-02-041,3501,3901,3501,3808,440,0042,653.85
1988-02-031,3101,3501,2901,3506,452,0032,596.15
1988-02-021,2801,3001,2601,2901,852,0012,480.77
1988-02-011,2601,3001,2601,2701,572,0012,442.31
1988-01-301,2601,2901,2501,250554,0002,403.85
1988-01-291,3001,3101,2401,2401,360,0012,384.62
1988-01-281,2601,2901,2601,2901,209,0012,480.77
1988-01-271,2801,2801,2501,270634,0002,442.31
1988-01-261,2901,3101,2801,2802,019,0012,461.54
1988-01-251,2501,2801,2201,2703,116,0012,442.31
1988-01-231,2301,2501,2201,2303,189,0022,365.38
1988-01-221,1401,2001,1201,1701,793,0012,250
1988-01-211,1501,1801,1401,1401,202,0012,192.31
1988-01-201,1401,1601,1401,160891,0002,230.77
1988-01-191,1601,1801,1301,130803,0002,173.08
1988-01-181,2101,2301,1301,1402,084,0012,192.31
1988-01-141,1301,1701,1301,1701,482,0012,250
1988-01-131,1601,1701,1301,1301,450,0012,173.08
1988-01-121,1901,2001,1601,170577,0002,250
1988-01-111,1801,2001,1501,1701,647,0012,250
1988-01-081,2101,2201,1801,200887,0002,307.69
1988-01-071,2301,2601,1801,2201,581,0012,346.15
1988-01-061,1601,2301,1401,2302,831,0012,365.38
1988-01-051,1101,1401,0801,1001,580,0012,115.38
1988-01-041,1001,1201,0801,090353,0002,096.15

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