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
1994-12-30647665647660192,0001,320
1994-12-29642654642654316,0001,308
1994-12-28650654646650312,0001,300
1994-12-27643650641649705,0001,298
1994-12-26636645636645833,0001,290
1994-12-22625635625635803,0001,270
1994-12-21629630623628397,0001,256
1994-12-20626630623630531,0001,260
1994-12-19630633625626542,0001,252
1994-12-16627630625630366,0001,260
1994-12-15630633628631489,0001,262
1994-12-14633633628632329,0001,264
1994-12-136376386256281,794,0001,256
1994-12-12638640637637184,0001,274
1994-12-096436436346351,385,0001,270
1994-12-08638644633633501,0001,266
1994-12-07642645639640290,0001,280
1994-12-06650652645652304,0001,304
1994-12-05653654645650249,0001,300
1994-12-02642650642642342,0001,284
1994-12-01658659650650541,0001,300
1994-11-30646673644673768,0001,346
1994-11-29639643639643266,0001,286
1994-11-28644644639640292,0001,280
1994-11-25642644639639385,0001,278
1994-11-24639645639641730,0001,282
1994-11-22649653643651606,0001,302
1994-11-21655658650650158,0001,300
1994-11-18660660647653358,0001,306
1994-11-17654667654660247,0001,320
1994-11-16658658652653234,0001,306
1994-11-15654654651651190,0001,302
1994-11-14635646633644478,0001,288
1994-11-116436436336351,239,0001,270
1994-11-10640640632633566,0001,266
1994-11-09633639633634489,0001,268
1994-11-08640640632632677,0001,264
1994-11-07650658639640580,0001,280
1994-11-04662664658659378,0001,318
1994-11-02669669658658802,0001,316
1994-11-0167067366966992,0001,338
1994-10-31673680668680164,0001,360
1994-10-28667670666666232,0001,332
1994-10-27665673664667210,0001,334
1994-10-26669673665668179,0001,336
1994-10-25672672663665203,0001,330
1994-10-24674679664665232,0001,330
1994-10-21663668661667199,0001,334
1994-10-20668673666669256,0001,338
1994-10-19680680668668367,0001,336
1994-10-18685685675680312,0001,360
1994-10-17682682674679269,0001,358
1994-10-14683683676676530,0001,352
1994-10-13679686673685279,0001,370
1994-10-12673679671679347,0001,358
1994-10-11679679672672268,0001,344
1994-10-07677680671671270,0001,342
1994-10-06677684670675759,0001,350
1994-10-05671677670677212,0001,354
1994-10-04683683672674287,0001,348
1994-10-03673681670679350,0001,358
1994-09-30680681673675625,0001,350
1994-09-29681681675675406,0001,350
1994-09-28674677670674539,0001,348
1994-09-27684689672672401,0001,344
1994-09-26686693683684880,0001,368
1994-09-226926936866861,277,0001,372
1994-09-21689695685691914,0001,382
1994-09-206846926806901,035,0001,380
1994-09-19691694680680608,0001,360
1994-09-16706708691691703,0001,382
1994-09-14713713705705437,0001,410
1994-09-137127157107101,092,0001,420
1994-09-12718718711712442,0001,424
1994-09-097237237187181,565,0001,436
1994-09-08725727722723445,0001,446
1994-09-07726730722725579,0001,450
1994-09-06730735728730360,0001,460
1994-09-05738739732732207,0001,464
1994-09-02734738733738418,0001,476
1994-09-01737739732734441,0001,468
1994-08-31735738734735482,0001,470
1994-08-30737737732737127,0001,474
1994-08-29740740735737266,0001,474
1994-08-26739740735740580,0001,480
1994-08-25740740734740279,0001,480
1994-08-247337477317401,212,0001,480
1994-08-23737745735736464,0001,472
1994-08-22742747738747595,0001,494
1994-08-19735742735742670,0001,484
1994-08-18737743736742436,0001,484
1994-08-17737739731735215,0001,470
1994-08-16739743736736232,0001,472
1994-08-15739749730739330,0001,478
1994-08-12745745730730296,0001,460
1994-08-11735745734745420,0001,490
1994-08-10730735723735457,0001,470
1994-08-09740740730730331,0001,460
1994-08-08737738730735474,0001,470
1994-08-05734742729739224,0001,478
1994-08-04740744736744192,0001,488
1994-08-03740746737745982,0001,490
1994-08-02730735724732647,0001,464
1994-08-01719723711711312,0001,422
1994-07-29723729716729547,0001,458
1994-07-28719720710715683,0001,430
1994-07-27736736716723886,0001,446
1994-07-26731733725733576,0001,466
1994-07-25729730721730615,0001,460
1994-07-22734734722725340,0001,450
1994-07-21738738723729434,0001,458
1994-07-20735740732733498,0001,466
1994-07-19729729721729198,0001,458
1994-07-18725729720720164,0001,440
1994-07-15725729720725493,0001,450
1994-07-14713722710720465,0001,440
1994-07-13709715708713407,0001,426
1994-07-127207217097091,414,0001,418
1994-07-11722729721723422,0001,446
1994-07-08725728723723972,0001,446
1994-07-07734740725728625,0001,456
1994-07-06744745735735605,0001,470
1994-07-057567617407491,077,0001,498
1994-07-04751764751764363,0001,528
1994-07-01757757740750499,0001,500
1994-06-30747757744757782,0001,514
1994-06-29761763755761907,0001,522
1994-06-287457657417631,130,0001,526
1994-06-27730737724729871,0001,458
1994-06-24745750740740722,0001,480
1994-06-237507527427491,083,0001,498
1994-06-227337497337371,181,0001,474
1994-06-217607657507531,154,0001,506
1994-06-20770774763767481,0001,534
1994-06-17772777767773604,0001,546
1994-06-16765768761762412,0001,524
1994-06-15777778760760945,0001,520
1994-06-14775776770776527,0001,552
1994-06-13776780770777594,0001,554
1994-06-107997997837831,856,0001,566
1994-06-097847957797921,160,0001,584
1994-06-087957987837831,199,0001,566
1994-06-07773791773791431,0001,582
1994-06-06788788778778229,0001,556
1994-06-03783790780786332,0001,572
1994-06-027998077937932,290,0001,586
1994-06-01784790780789919,0001,578
1994-05-31782793782790569,0001,580
1994-05-30797798783792544,0001,584
1994-05-27785798780793595,0001,586
1994-05-26797797781783422,0001,566
1994-05-25792798792798519,0001,596
1994-05-247957977907971,306,0001,594
1994-05-237837977817971,836,0001,594
1994-05-20797798789790663,0001,580
1994-05-19787791771790604,0001,580
1994-05-18794794775789356,0001,578
1994-05-17794795788794379,0001,588
1994-05-16797798790795723,0001,590
1994-05-138028027877871,193,0001,574
1994-05-127988097968093,840,0001,618
1994-05-117807907767881,304,0001,576
1994-05-107607707597701,438,0001,540
1994-05-097627627587621,246,0001,524
1994-05-06750764750757206,0001,514
1994-05-02752752745750256,0001,500
1994-04-28758758744757514,0001,514
1994-04-27752758749752350,0001,504
1994-04-26753754748752510,0001,504
1994-04-25759759751753297,0001,506
1994-04-22760770751769501,0001,538
1994-04-21756756750750475,0001,500
1994-04-20775775756756555,0001,512
1994-04-19767777765772415,0001,544
1994-04-18784788777777380,0001,554
1994-04-15775780772775667,0001,550
1994-04-14772780765777315,0001,554
1994-04-13770784757782349,0001,564
1994-04-12771775761765542,0001,530
1994-04-11768771755771246,0001,542
1994-04-08764775742760989,0001,520
1994-04-07761773753764537,0001,528
1994-04-067737827667781,126,0001,556
1994-04-05747763740763730,0001,526
1994-04-04746749723737772,0001,474
1994-04-01752758745750807,0001,500
1994-03-31784785743743765,0001,486
1994-03-307707917707891,946,0001,578
1994-03-29781790779787943,0001,574
1994-03-28782787777779921,0001,558
1994-03-257607607517546,154,0001,508
1994-03-247747747597595,660,0001,518
1994-03-23790791773773881,0001,546
1994-03-22810810785790907,0001,580
1994-03-188118158088101,643,0001,620
1994-03-178108207998014,322,0001,602
1994-03-167898067898001,481,0001,600
1994-03-15800800789789748,0001,578
1994-03-147878007857951,794,0001,590
1994-03-117777897707811,942,0001,562
1994-03-107587697587671,946,0001,534
1994-03-09762764755760517,0001,520
1994-03-08776782770775825,0001,550
1994-03-07781784767773452,0001,546
1994-03-04783783771781395,0001,562
1994-03-03777783773773486,0001,546
1994-03-02795795762776640,0001,552
1994-03-017998047937951,181,0001,590
1994-02-28780797780795688,0001,590
1994-02-25778785770773552,0001,546
1994-02-24779788765786769,0001,572
1994-02-23767776760769801,0001,538
1994-02-22752760742760752,0001,520
1994-02-21723740720737420,0001,474
1994-02-18733744728730608,0001,460
1994-02-17742742726726415,0001,452
1994-02-16755759742742483,0001,484
1994-02-15725745725738964,0001,476
1994-02-14780785763765498,0001,530
1994-02-10785800775800667,0001,600
1994-02-098018017807883,562,0001,576
1994-02-088018107957983,478,0001,596
1994-02-078088087857851,755,0001,570
1994-02-047857997847991,654,0001,598
1994-02-038058147857851,034,0001,570
1994-02-027968157808152,107,0001,630
1994-02-018108298018013,080,0001,602
1994-01-317918057758053,643,0001,610
1994-01-287117197057111,427,0001,422
1994-01-277287347057102,099,0001,420
1994-01-267007296957081,530,0001,416
1994-01-25700704685695675,0001,390
1994-01-246957056866951,098,0001,390
1994-01-217137517077512,637,0001,502
1994-01-207107166957063,320,0001,412
1994-01-196857096857052,209,0001,410
1994-01-18695700682695550,0001,390
1994-01-17694703692697691,0001,394
1994-01-146977096717042,475,0001,408
1994-01-13700705690691932,0001,382
1994-01-12670698670698601,0001,396
1994-01-11694697681690848,0001,380
1994-01-10681690678683864,0001,366
1994-01-07665679662679414,0001,358
1994-01-06680684670675803,0001,350
1994-01-05664680662670295,0001,340
1994-01-04673673657661114,0001,322

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