9005 東急(株) の時系列データ [1994年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1994-12-30 | 647 | 665 | 647 | 660 | 192,000 | 1,320 |
1994-12-29 | 642 | 654 | 642 | 654 | 316,000 | 1,308 |
1994-12-28 | 650 | 654 | 646 | 650 | 312,000 | 1,300 |
1994-12-27 | 643 | 650 | 641 | 649 | 705,000 | 1,298 |
1994-12-26 | 636 | 645 | 636 | 645 | 833,000 | 1,290 |
1994-12-22 | 625 | 635 | 625 | 635 | 803,000 | 1,270 |
1994-12-21 | 629 | 630 | 623 | 628 | 397,000 | 1,256 |
1994-12-20 | 626 | 630 | 623 | 630 | 531,000 | 1,260 |
1994-12-19 | 630 | 633 | 625 | 626 | 542,000 | 1,252 |
1994-12-16 | 627 | 630 | 625 | 630 | 366,000 | 1,260 |
1994-12-15 | 630 | 633 | 628 | 631 | 489,000 | 1,262 |
1994-12-14 | 633 | 633 | 628 | 632 | 329,000 | 1,264 |
1994-12-13 | 637 | 638 | 625 | 628 | 1,794,000 | 1,256 |
1994-12-12 | 638 | 640 | 637 | 637 | 184,000 | 1,274 |
1994-12-09 | 643 | 643 | 634 | 635 | 1,385,000 | 1,270 |
1994-12-08 | 638 | 644 | 633 | 633 | 501,000 | 1,266 |
1994-12-07 | 642 | 645 | 639 | 640 | 290,000 | 1,280 |
1994-12-06 | 650 | 652 | 645 | 652 | 304,000 | 1,304 |
1994-12-05 | 653 | 654 | 645 | 650 | 249,000 | 1,300 |
1994-12-02 | 642 | 650 | 642 | 642 | 342,000 | 1,284 |
1994-12-01 | 658 | 659 | 650 | 650 | 541,000 | 1,300 |
1994-11-30 | 646 | 673 | 644 | 673 | 768,000 | 1,346 |
1994-11-29 | 639 | 643 | 639 | 643 | 266,000 | 1,286 |
1994-11-28 | 644 | 644 | 639 | 640 | 292,000 | 1,280 |
1994-11-25 | 642 | 644 | 639 | 639 | 385,000 | 1,278 |
1994-11-24 | 639 | 645 | 639 | 641 | 730,000 | 1,282 |
1994-11-22 | 649 | 653 | 643 | 651 | 606,000 | 1,302 |
1994-11-21 | 655 | 658 | 650 | 650 | 158,000 | 1,300 |
1994-11-18 | 660 | 660 | 647 | 653 | 358,000 | 1,306 |
1994-11-17 | 654 | 667 | 654 | 660 | 247,000 | 1,320 |
1994-11-16 | 658 | 658 | 652 | 653 | 234,000 | 1,306 |
1994-11-15 | 654 | 654 | 651 | 651 | 190,000 | 1,302 |
1994-11-14 | 635 | 646 | 633 | 644 | 478,000 | 1,288 |
1994-11-11 | 643 | 643 | 633 | 635 | 1,239,000 | 1,270 |
1994-11-10 | 640 | 640 | 632 | 633 | 566,000 | 1,266 |
1994-11-09 | 633 | 639 | 633 | 634 | 489,000 | 1,268 |
1994-11-08 | 640 | 640 | 632 | 632 | 677,000 | 1,264 |
1994-11-07 | 650 | 658 | 639 | 640 | 580,000 | 1,280 |
1994-11-04 | 662 | 664 | 658 | 659 | 378,000 | 1,318 |
1994-11-02 | 669 | 669 | 658 | 658 | 802,000 | 1,316 |
1994-11-01 | 670 | 673 | 669 | 669 | 92,000 | 1,338 |
1994-10-31 | 673 | 680 | 668 | 680 | 164,000 | 1,360 |
1994-10-28 | 667 | 670 | 666 | 666 | 232,000 | 1,332 |
1994-10-27 | 665 | 673 | 664 | 667 | 210,000 | 1,334 |
1994-10-26 | 669 | 673 | 665 | 668 | 179,000 | 1,336 |
1994-10-25 | 672 | 672 | 663 | 665 | 203,000 | 1,330 |
1994-10-24 | 674 | 679 | 664 | 665 | 232,000 | 1,330 |
1994-10-21 | 663 | 668 | 661 | 667 | 199,000 | 1,334 |
1994-10-20 | 668 | 673 | 666 | 669 | 256,000 | 1,338 |
1994-10-19 | 680 | 680 | 668 | 668 | 367,000 | 1,336 |
1994-10-18 | 685 | 685 | 675 | 680 | 312,000 | 1,360 |
1994-10-17 | 682 | 682 | 674 | 679 | 269,000 | 1,358 |
1994-10-14 | 683 | 683 | 676 | 676 | 530,000 | 1,352 |
1994-10-13 | 679 | 686 | 673 | 685 | 279,000 | 1,370 |
1994-10-12 | 673 | 679 | 671 | 679 | 347,000 | 1,358 |
1994-10-11 | 679 | 679 | 672 | 672 | 268,000 | 1,344 |
1994-10-07 | 677 | 680 | 671 | 671 | 270,000 | 1,342 |
1994-10-06 | 677 | 684 | 670 | 675 | 759,000 | 1,350 |
1994-10-05 | 671 | 677 | 670 | 677 | 212,000 | 1,354 |
1994-10-04 | 683 | 683 | 672 | 674 | 287,000 | 1,348 |
1994-10-03 | 673 | 681 | 670 | 679 | 350,000 | 1,358 |
1994-09-30 | 680 | 681 | 673 | 675 | 625,000 | 1,350 |
1994-09-29 | 681 | 681 | 675 | 675 | 406,000 | 1,350 |
1994-09-28 | 674 | 677 | 670 | 674 | 539,000 | 1,348 |
1994-09-27 | 684 | 689 | 672 | 672 | 401,000 | 1,344 |
1994-09-26 | 686 | 693 | 683 | 684 | 880,000 | 1,368 |
1994-09-22 | 692 | 693 | 686 | 686 | 1,277,000 | 1,372 |
1994-09-21 | 689 | 695 | 685 | 691 | 914,000 | 1,382 |
1994-09-20 | 684 | 692 | 680 | 690 | 1,035,000 | 1,380 |
1994-09-19 | 691 | 694 | 680 | 680 | 608,000 | 1,360 |
1994-09-16 | 706 | 708 | 691 | 691 | 703,000 | 1,382 |
1994-09-14 | 713 | 713 | 705 | 705 | 437,000 | 1,410 |
1994-09-13 | 712 | 715 | 710 | 710 | 1,092,000 | 1,420 |
1994-09-12 | 718 | 718 | 711 | 712 | 442,000 | 1,424 |
1994-09-09 | 723 | 723 | 718 | 718 | 1,565,000 | 1,436 |
1994-09-08 | 725 | 727 | 722 | 723 | 445,000 | 1,446 |
1994-09-07 | 726 | 730 | 722 | 725 | 579,000 | 1,450 |
1994-09-06 | 730 | 735 | 728 | 730 | 360,000 | 1,460 |
1994-09-05 | 738 | 739 | 732 | 732 | 207,000 | 1,464 |
1994-09-02 | 734 | 738 | 733 | 738 | 418,000 | 1,476 |
1994-09-01 | 737 | 739 | 732 | 734 | 441,000 | 1,468 |
1994-08-31 | 735 | 738 | 734 | 735 | 482,000 | 1,470 |
1994-08-30 | 737 | 737 | 732 | 737 | 127,000 | 1,474 |
1994-08-29 | 740 | 740 | 735 | 737 | 266,000 | 1,474 |
1994-08-26 | 739 | 740 | 735 | 740 | 580,000 | 1,480 |
1994-08-25 | 740 | 740 | 734 | 740 | 279,000 | 1,480 |
1994-08-24 | 733 | 747 | 731 | 740 | 1,212,000 | 1,480 |
1994-08-23 | 737 | 745 | 735 | 736 | 464,000 | 1,472 |
1994-08-22 | 742 | 747 | 738 | 747 | 595,000 | 1,494 |
1994-08-19 | 735 | 742 | 735 | 742 | 670,000 | 1,484 |
1994-08-18 | 737 | 743 | 736 | 742 | 436,000 | 1,484 |
1994-08-17 | 737 | 739 | 731 | 735 | 215,000 | 1,470 |
1994-08-16 | 739 | 743 | 736 | 736 | 232,000 | 1,472 |
1994-08-15 | 739 | 749 | 730 | 739 | 330,000 | 1,478 |
1994-08-12 | 745 | 745 | 730 | 730 | 296,000 | 1,460 |
1994-08-11 | 735 | 745 | 734 | 745 | 420,000 | 1,490 |
1994-08-10 | 730 | 735 | 723 | 735 | 457,000 | 1,470 |
1994-08-09 | 740 | 740 | 730 | 730 | 331,000 | 1,460 |
1994-08-08 | 737 | 738 | 730 | 735 | 474,000 | 1,470 |
1994-08-05 | 734 | 742 | 729 | 739 | 224,000 | 1,478 |
1994-08-04 | 740 | 744 | 736 | 744 | 192,000 | 1,488 |
1994-08-03 | 740 | 746 | 737 | 745 | 982,000 | 1,490 |
1994-08-02 | 730 | 735 | 724 | 732 | 647,000 | 1,464 |
1994-08-01 | 719 | 723 | 711 | 711 | 312,000 | 1,422 |
1994-07-29 | 723 | 729 | 716 | 729 | 547,000 | 1,458 |
1994-07-28 | 719 | 720 | 710 | 715 | 683,000 | 1,430 |
1994-07-27 | 736 | 736 | 716 | 723 | 886,000 | 1,446 |
1994-07-26 | 731 | 733 | 725 | 733 | 576,000 | 1,466 |
1994-07-25 | 729 | 730 | 721 | 730 | 615,000 | 1,460 |
1994-07-22 | 734 | 734 | 722 | 725 | 340,000 | 1,450 |
1994-07-21 | 738 | 738 | 723 | 729 | 434,000 | 1,458 |
1994-07-20 | 735 | 740 | 732 | 733 | 498,000 | 1,466 |
1994-07-19 | 729 | 729 | 721 | 729 | 198,000 | 1,458 |
1994-07-18 | 725 | 729 | 720 | 720 | 164,000 | 1,440 |
1994-07-15 | 725 | 729 | 720 | 725 | 493,000 | 1,450 |
1994-07-14 | 713 | 722 | 710 | 720 | 465,000 | 1,440 |
1994-07-13 | 709 | 715 | 708 | 713 | 407,000 | 1,426 |
1994-07-12 | 720 | 721 | 709 | 709 | 1,414,000 | 1,418 |
1994-07-11 | 722 | 729 | 721 | 723 | 422,000 | 1,446 |
1994-07-08 | 725 | 728 | 723 | 723 | 972,000 | 1,446 |
1994-07-07 | 734 | 740 | 725 | 728 | 625,000 | 1,456 |
1994-07-06 | 744 | 745 | 735 | 735 | 605,000 | 1,470 |
1994-07-05 | 756 | 761 | 740 | 749 | 1,077,000 | 1,498 |
1994-07-04 | 751 | 764 | 751 | 764 | 363,000 | 1,528 |
1994-07-01 | 757 | 757 | 740 | 750 | 499,000 | 1,500 |
1994-06-30 | 747 | 757 | 744 | 757 | 782,000 | 1,514 |
1994-06-29 | 761 | 763 | 755 | 761 | 907,000 | 1,522 |
1994-06-28 | 745 | 765 | 741 | 763 | 1,130,000 | 1,526 |
1994-06-27 | 730 | 737 | 724 | 729 | 871,000 | 1,458 |
1994-06-24 | 745 | 750 | 740 | 740 | 722,000 | 1,480 |
1994-06-23 | 750 | 752 | 742 | 749 | 1,083,000 | 1,498 |
1994-06-22 | 733 | 749 | 733 | 737 | 1,181,000 | 1,474 |
1994-06-21 | 760 | 765 | 750 | 753 | 1,154,000 | 1,506 |
1994-06-20 | 770 | 774 | 763 | 767 | 481,000 | 1,534 |
1994-06-17 | 772 | 777 | 767 | 773 | 604,000 | 1,546 |
1994-06-16 | 765 | 768 | 761 | 762 | 412,000 | 1,524 |
1994-06-15 | 777 | 778 | 760 | 760 | 945,000 | 1,520 |
1994-06-14 | 775 | 776 | 770 | 776 | 527,000 | 1,552 |
1994-06-13 | 776 | 780 | 770 | 777 | 594,000 | 1,554 |
1994-06-10 | 799 | 799 | 783 | 783 | 1,856,000 | 1,566 |
1994-06-09 | 784 | 795 | 779 | 792 | 1,160,000 | 1,584 |
1994-06-08 | 795 | 798 | 783 | 783 | 1,199,000 | 1,566 |
1994-06-07 | 773 | 791 | 773 | 791 | 431,000 | 1,582 |
1994-06-06 | 788 | 788 | 778 | 778 | 229,000 | 1,556 |
1994-06-03 | 783 | 790 | 780 | 786 | 332,000 | 1,572 |
1994-06-02 | 799 | 807 | 793 | 793 | 2,290,000 | 1,586 |
1994-06-01 | 784 | 790 | 780 | 789 | 919,000 | 1,578 |
1994-05-31 | 782 | 793 | 782 | 790 | 569,000 | 1,580 |
1994-05-30 | 797 | 798 | 783 | 792 | 544,000 | 1,584 |
1994-05-27 | 785 | 798 | 780 | 793 | 595,000 | 1,586 |
1994-05-26 | 797 | 797 | 781 | 783 | 422,000 | 1,566 |
1994-05-25 | 792 | 798 | 792 | 798 | 519,000 | 1,596 |
1994-05-24 | 795 | 797 | 790 | 797 | 1,306,000 | 1,594 |
1994-05-23 | 783 | 797 | 781 | 797 | 1,836,000 | 1,594 |
1994-05-20 | 797 | 798 | 789 | 790 | 663,000 | 1,580 |
1994-05-19 | 787 | 791 | 771 | 790 | 604,000 | 1,580 |
1994-05-18 | 794 | 794 | 775 | 789 | 356,000 | 1,578 |
1994-05-17 | 794 | 795 | 788 | 794 | 379,000 | 1,588 |
1994-05-16 | 797 | 798 | 790 | 795 | 723,000 | 1,590 |
1994-05-13 | 802 | 802 | 787 | 787 | 1,193,000 | 1,574 |
1994-05-12 | 798 | 809 | 796 | 809 | 3,840,000 | 1,618 |
1994-05-11 | 780 | 790 | 776 | 788 | 1,304,000 | 1,576 |
1994-05-10 | 760 | 770 | 759 | 770 | 1,438,000 | 1,540 |
1994-05-09 | 762 | 762 | 758 | 762 | 1,246,000 | 1,524 |
1994-05-06 | 750 | 764 | 750 | 757 | 206,000 | 1,514 |
1994-05-02 | 752 | 752 | 745 | 750 | 256,000 | 1,500 |
1994-04-28 | 758 | 758 | 744 | 757 | 514,000 | 1,514 |
1994-04-27 | 752 | 758 | 749 | 752 | 350,000 | 1,504 |
1994-04-26 | 753 | 754 | 748 | 752 | 510,000 | 1,504 |
1994-04-25 | 759 | 759 | 751 | 753 | 297,000 | 1,506 |
1994-04-22 | 760 | 770 | 751 | 769 | 501,000 | 1,538 |
1994-04-21 | 756 | 756 | 750 | 750 | 475,000 | 1,500 |
1994-04-20 | 775 | 775 | 756 | 756 | 555,000 | 1,512 |
1994-04-19 | 767 | 777 | 765 | 772 | 415,000 | 1,544 |
1994-04-18 | 784 | 788 | 777 | 777 | 380,000 | 1,554 |
1994-04-15 | 775 | 780 | 772 | 775 | 667,000 | 1,550 |
1994-04-14 | 772 | 780 | 765 | 777 | 315,000 | 1,554 |
1994-04-13 | 770 | 784 | 757 | 782 | 349,000 | 1,564 |
1994-04-12 | 771 | 775 | 761 | 765 | 542,000 | 1,530 |
1994-04-11 | 768 | 771 | 755 | 771 | 246,000 | 1,542 |
1994-04-08 | 764 | 775 | 742 | 760 | 989,000 | 1,520 |
1994-04-07 | 761 | 773 | 753 | 764 | 537,000 | 1,528 |
1994-04-06 | 773 | 782 | 766 | 778 | 1,126,000 | 1,556 |
1994-04-05 | 747 | 763 | 740 | 763 | 730,000 | 1,526 |
1994-04-04 | 746 | 749 | 723 | 737 | 772,000 | 1,474 |
1994-04-01 | 752 | 758 | 745 | 750 | 807,000 | 1,500 |
1994-03-31 | 784 | 785 | 743 | 743 | 765,000 | 1,486 |
1994-03-30 | 770 | 791 | 770 | 789 | 1,946,000 | 1,578 |
1994-03-29 | 781 | 790 | 779 | 787 | 943,000 | 1,574 |
1994-03-28 | 782 | 787 | 777 | 779 | 921,000 | 1,558 |
1994-03-25 | 760 | 760 | 751 | 754 | 6,154,000 | 1,508 |
1994-03-24 | 774 | 774 | 759 | 759 | 5,660,000 | 1,518 |
1994-03-23 | 790 | 791 | 773 | 773 | 881,000 | 1,546 |
1994-03-22 | 810 | 810 | 785 | 790 | 907,000 | 1,580 |
1994-03-18 | 811 | 815 | 808 | 810 | 1,643,000 | 1,620 |
1994-03-17 | 810 | 820 | 799 | 801 | 4,322,000 | 1,602 |
1994-03-16 | 789 | 806 | 789 | 800 | 1,481,000 | 1,600 |
1994-03-15 | 800 | 800 | 789 | 789 | 748,000 | 1,578 |
1994-03-14 | 787 | 800 | 785 | 795 | 1,794,000 | 1,590 |
1994-03-11 | 777 | 789 | 770 | 781 | 1,942,000 | 1,562 |
1994-03-10 | 758 | 769 | 758 | 767 | 1,946,000 | 1,534 |
1994-03-09 | 762 | 764 | 755 | 760 | 517,000 | 1,520 |
1994-03-08 | 776 | 782 | 770 | 775 | 825,000 | 1,550 |
1994-03-07 | 781 | 784 | 767 | 773 | 452,000 | 1,546 |
1994-03-04 | 783 | 783 | 771 | 781 | 395,000 | 1,562 |
1994-03-03 | 777 | 783 | 773 | 773 | 486,000 | 1,546 |
1994-03-02 | 795 | 795 | 762 | 776 | 640,000 | 1,552 |
1994-03-01 | 799 | 804 | 793 | 795 | 1,181,000 | 1,590 |
1994-02-28 | 780 | 797 | 780 | 795 | 688,000 | 1,590 |
1994-02-25 | 778 | 785 | 770 | 773 | 552,000 | 1,546 |
1994-02-24 | 779 | 788 | 765 | 786 | 769,000 | 1,572 |
1994-02-23 | 767 | 776 | 760 | 769 | 801,000 | 1,538 |
1994-02-22 | 752 | 760 | 742 | 760 | 752,000 | 1,520 |
1994-02-21 | 723 | 740 | 720 | 737 | 420,000 | 1,474 |
1994-02-18 | 733 | 744 | 728 | 730 | 608,000 | 1,460 |
1994-02-17 | 742 | 742 | 726 | 726 | 415,000 | 1,452 |
1994-02-16 | 755 | 759 | 742 | 742 | 483,000 | 1,484 |
1994-02-15 | 725 | 745 | 725 | 738 | 964,000 | 1,476 |
1994-02-14 | 780 | 785 | 763 | 765 | 498,000 | 1,530 |
1994-02-10 | 785 | 800 | 775 | 800 | 667,000 | 1,600 |
1994-02-09 | 801 | 801 | 780 | 788 | 3,562,000 | 1,576 |
1994-02-08 | 801 | 810 | 795 | 798 | 3,478,000 | 1,596 |
1994-02-07 | 808 | 808 | 785 | 785 | 1,755,000 | 1,570 |
1994-02-04 | 785 | 799 | 784 | 799 | 1,654,000 | 1,598 |
1994-02-03 | 805 | 814 | 785 | 785 | 1,034,000 | 1,570 |
1994-02-02 | 796 | 815 | 780 | 815 | 2,107,000 | 1,630 |
1994-02-01 | 810 | 829 | 801 | 801 | 3,080,000 | 1,602 |
1994-01-31 | 791 | 805 | 775 | 805 | 3,643,000 | 1,610 |
1994-01-28 | 711 | 719 | 705 | 711 | 1,427,000 | 1,422 |
1994-01-27 | 728 | 734 | 705 | 710 | 2,099,000 | 1,420 |
1994-01-26 | 700 | 729 | 695 | 708 | 1,530,000 | 1,416 |
1994-01-25 | 700 | 704 | 685 | 695 | 675,000 | 1,390 |
1994-01-24 | 695 | 705 | 686 | 695 | 1,098,000 | 1,390 |
1994-01-21 | 713 | 751 | 707 | 751 | 2,637,000 | 1,502 |
1994-01-20 | 710 | 716 | 695 | 706 | 3,320,000 | 1,412 |
1994-01-19 | 685 | 709 | 685 | 705 | 2,209,000 | 1,410 |
1994-01-18 | 695 | 700 | 682 | 695 | 550,000 | 1,390 |
1994-01-17 | 694 | 703 | 692 | 697 | 691,000 | 1,394 |
1994-01-14 | 697 | 709 | 671 | 704 | 2,475,000 | 1,408 |
1994-01-13 | 700 | 705 | 690 | 691 | 932,000 | 1,382 |
1994-01-12 | 670 | 698 | 670 | 698 | 601,000 | 1,396 |
1994-01-11 | 694 | 697 | 681 | 690 | 848,000 | 1,380 |
1994-01-10 | 681 | 690 | 678 | 683 | 864,000 | 1,366 |
1994-01-07 | 665 | 679 | 662 | 679 | 414,000 | 1,358 |
1994-01-06 | 680 | 684 | 670 | 675 | 803,000 | 1,350 |
1994-01-05 | 664 | 680 | 662 | 670 | 295,000 | 1,340 |
1994-01-04 | 673 | 673 | 657 | 661 | 114,000 | 1,322 |
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