9005 東急(株) の時系列データ [1998年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1998-12-30 | 299 | 299 | 294 | 297 | 277,000 | 594 |
1998-12-29 | 295 | 297 | 293 | 296 | 244,000 | 592 |
1998-12-28 | 297 | 297 | 293 | 294 | 502,000 | 588 |
1998-12-25 | 297 | 300 | 295 | 295 | 670,000 | 590 |
1998-12-24 | 292 | 293 | 290 | 292 | 596,000 | 584 |
1998-12-22 | 295 | 296 | 290 | 291 | 1,030,000 | 582 |
1998-12-21 | 295 | 296 | 293 | 294 | 563,000 | 588 |
1998-12-18 | 296 | 297 | 295 | 295 | 721,000 | 590 |
1998-12-17 | 295 | 298 | 293 | 295 | 971,000 | 590 |
1998-12-16 | 298 | 298 | 295 | 295 | 398,000 | 590 |
1998-12-15 | 298 | 300 | 295 | 297 | 580,000 | 594 |
1998-12-14 | 297 | 298 | 295 | 295 | 617,000 | 590 |
1998-12-11 | 297 | 302 | 296 | 296 | 2,207,000 | 592 |
1998-12-10 | 300 | 303 | 299 | 300 | 687,000 | 600 |
1998-12-09 | 299 | 303 | 299 | 302 | 540,000 | 604 |
1998-12-08 | 299 | 303 | 299 | 302 | 794,000 | 604 |
1998-12-07 | 303 | 303 | 296 | 298 | 698,000 | 596 |
1998-12-04 | 295 | 300 | 295 | 300 | 513,000 | 600 |
1998-12-03 | 300 | 301 | 291 | 293 | 1,143,000 | 586 |
1998-12-02 | 305 | 310 | 293 | 300 | 2,110,000 | 600 |
1998-12-01 | 315 | 315 | 302 | 304 | 1,433,000 | 608 |
1998-11-30 | 330 | 330 | 320 | 323 | 453,000 | 646 |
1998-11-27 | 346 | 346 | 330 | 330 | 497,000 | 660 |
1998-11-26 | 344 | 350 | 343 | 348 | 561,000 | 696 |
1998-11-25 | 345 | 346 | 338 | 346 | 886,000 | 692 |
1998-11-24 | 330 | 350 | 328 | 350 | 1,195,000 | 700 |
1998-11-20 | 318 | 322 | 312 | 322 | 584,000 | 644 |
1998-11-19 | 317 | 325 | 315 | 317 | 1,035,000 | 634 |
1998-11-18 | 305 | 324 | 304 | 317 | 1,254,000 | 634 |
1998-11-17 | 299 | 303 | 292 | 303 | 634,000 | 606 |
1998-11-16 | 294 | 299 | 291 | 296 | 920,000 | 592 |
1998-11-13 | 285 | 285 | 281 | 284 | 1,197,000 | 568 |
1998-11-12 | 288 | 290 | 281 | 281 | 1,286,000 | 562 |
1998-11-11 | 287 | 290 | 287 | 288 | 664,000 | 576 |
1998-11-10 | 290 | 291 | 287 | 287 | 840,000 | 574 |
1998-11-09 | 290 | 293 | 288 | 290 | 651,000 | 580 |
1998-11-06 | 290 | 293 | 287 | 288 | 1,171,000 | 576 |
1998-11-05 | 305 | 305 | 292 | 292 | 1,343,000 | 584 |
1998-11-04 | 300 | 308 | 299 | 300 | 1,691,000 | 600 |
1998-11-02 | 300 | 301 | 295 | 298 | 457,000 | 596 |
1998-10-30 | 305 | 305 | 292 | 292 | 492,000 | 584 |
1998-10-29 | 295 | 299 | 290 | 295 | 778,000 | 590 |
1998-10-28 | 300 | 309 | 295 | 295 | 578,000 | 590 |
1998-10-27 | 298 | 300 | 295 | 295 | 478,000 | 590 |
1998-10-26 | 300 | 302 | 295 | 298 | 588,000 | 596 |
1998-10-23 | 309 | 314 | 300 | 304 | 864,000 | 608 |
1998-10-22 | 310 | 328 | 308 | 309 | 1,731,000 | 618 |
1998-10-21 | 306 | 335 | 301 | 304 | 2,027,000 | 608 |
1998-10-20 | 302 | 304 | 298 | 303 | 497,000 | 606 |
1998-10-19 | 295 | 305 | 295 | 300 | 600,000 | 600 |
1998-10-16 | 289 | 301 | 288 | 300 | 858,000 | 600 |
1998-10-15 | 298 | 298 | 289 | 289 | 778,000 | 578 |
1998-10-14 | 290 | 295 | 288 | 288 | 646,000 | 576 |
1998-10-13 | 295 | 295 | 289 | 289 | 1,101,000 | 578 |
1998-10-12 | 297 | 300 | 288 | 295 | 1,738,000 | 590 |
1998-10-09 | 299 | 309 | 297 | 301 | 1,221,000 | 602 |
1998-10-08 | 305 | 312 | 300 | 300 | 928,000 | 600 |
1998-10-07 | 302 | 310 | 300 | 310 | 1,125,000 | 620 |
1998-10-06 | 300 | 309 | 299 | 300 | 419,000 | 600 |
1998-10-05 | 300 | 301 | 295 | 300 | 655,000 | 600 |
1998-10-02 | 298 | 310 | 298 | 303 | 671,000 | 606 |
1998-10-01 | 304 | 315 | 300 | 301 | 477,000 | 602 |
1998-09-30 | 318 | 318 | 304 | 304 | 612,000 | 608 |
1998-09-29 | 320 | 323 | 305 | 308 | 213,000 | 616 |
1998-09-28 | 319 | 339 | 315 | 323 | 324,000 | 646 |
1998-09-25 | 323 | 323 | 315 | 321 | 600,000 | 642 |
1998-09-24 | 320 | 328 | 317 | 320 | 630,000 | 640 |
1998-09-22 | 304 | 319 | 304 | 315 | 1,550,000 | 630 |
1998-09-21 | 304 | 310 | 303 | 306 | 1,337,000 | 612 |
1998-09-18 | 291 | 310 | 290 | 310 | 1,804,000 | 620 |
1998-09-17 | 308 | 310 | 295 | 297 | 1,648,000 | 594 |
1998-09-16 | 317 | 320 | 311 | 311 | 1,101,000 | 622 |
1998-09-14 | 313 | 317 | 306 | 317 | 1,258,000 | 634 |
1998-09-11 | 315 | 317 | 313 | 314 | 3,779,000 | 628 |
1998-09-10 | 329 | 330 | 320 | 320 | 934,000 | 640 |
1998-09-09 | 335 | 339 | 325 | 329 | 755,000 | 658 |
1998-09-08 | 335 | 337 | 330 | 335 | 908,000 | 670 |
1998-09-07 | 320 | 338 | 318 | 337 | 1,188,000 | 674 |
1998-09-04 | 320 | 321 | 313 | 313 | 1,450,000 | 626 |
1998-09-03 | 330 | 330 | 324 | 324 | 539,000 | 648 |
1998-09-02 | 340 | 347 | 332 | 332 | 979,000 | 664 |
1998-09-01 | 325 | 335 | 316 | 335 | 2,021,000 | 670 |
1998-08-31 | 337 | 340 | 328 | 328 | 1,375,000 | 656 |
1998-08-28 | 331 | 341 | 330 | 332 | 1,188,000 | 664 |
1998-08-27 | 342 | 350 | 338 | 346 | 826,000 | 692 |
1998-08-26 | 353 | 354 | 345 | 346 | 881,000 | 692 |
1998-08-25 | 355 | 355 | 352 | 355 | 717,000 | 710 |
1998-08-24 | 364 | 364 | 352 | 358 | 731,000 | 716 |
1998-08-21 | 365 | 368 | 364 | 364 | 284,000 | 728 |
1998-08-20 | 366 | 370 | 362 | 369 | 425,000 | 738 |
1998-08-19 | 366 | 370 | 362 | 365 | 1,129,000 | 730 |
1998-08-18 | 366 | 370 | 365 | 367 | 645,000 | 734 |
1998-08-17 | 378 | 378 | 368 | 368 | 1,091,000 | 736 |
1998-08-14 | 374 | 379 | 372 | 375 | 806,000 | 750 |
1998-08-13 | 379 | 382 | 376 | 376 | 468,000 | 752 |
1998-08-12 | 375 | 378 | 372 | 376 | 805,000 | 752 |
1998-08-11 | 381 | 381 | 375 | 375 | 937,000 | 750 |
1998-08-10 | 388 | 388 | 383 | 383 | 373,000 | 766 |
1998-08-07 | 396 | 398 | 386 | 386 | 306,000 | 772 |
1998-08-06 | 401 | 401 | 392 | 394 | 297,000 | 788 |
1998-08-05 | 391 | 399 | 390 | 396 | 277,000 | 792 |
1998-08-04 | 391 | 394 | 390 | 393 | 383,000 | 786 |
1998-08-03 | 402 | 402 | 388 | 391 | 861,000 | 782 |
1998-07-31 | 400 | 404 | 395 | 404 | 397,000 | 808 |
1998-07-30 | 406 | 409 | 392 | 393 | 402,000 | 786 |
1998-07-29 | 401 | 407 | 397 | 402 | 388,000 | 804 |
1998-07-28 | 390 | 396 | 386 | 396 | 309,000 | 792 |
1998-07-27 | 392 | 392 | 383 | 383 | 941,000 | 766 |
1998-07-24 | 391 | 398 | 391 | 396 | 626,000 | 792 |
1998-07-23 | 395 | 397 | 392 | 392 | 575,000 | 784 |
1998-07-22 | 403 | 403 | 395 | 398 | 795,000 | 796 |
1998-07-21 | 410 | 410 | 403 | 409 | 705,000 | 818 |
1998-07-17 | 401 | 407 | 400 | 400 | 631,000 | 800 |
1998-07-16 | 410 | 411 | 401 | 405 | 674,000 | 810 |
1998-07-15 | 420 | 422 | 412 | 414 | 525,000 | 828 |
1998-07-14 | 406 | 416 | 403 | 416 | 435,000 | 832 |
1998-07-13 | 399 | 405 | 395 | 401 | 615,000 | 802 |
1998-07-10 | 416 | 417 | 400 | 400 | 931,000 | 800 |
1998-07-09 | 417 | 423 | 408 | 408 | 510,000 | 816 |
1998-07-08 | 417 | 420 | 416 | 420 | 590,000 | 840 |
1998-07-07 | 415 | 421 | 413 | 418 | 254,000 | 836 |
1998-07-06 | 423 | 423 | 416 | 416 | 300,000 | 832 |
1998-07-03 | 421 | 437 | 420 | 423 | 474,000 | 846 |
1998-07-02 | 447 | 450 | 426 | 426 | 975,000 | 852 |
1998-07-01 | 419 | 437 | 412 | 432 | 1,265,000 | 864 |
1998-06-30 | 401 | 421 | 401 | 421 | 576,000 | 842 |
1998-06-29 | 390 | 403 | 390 | 396 | 363,000 | 792 |
1998-06-26 | 383 | 387 | 380 | 386 | 482,000 | 772 |
1998-06-25 | 387 | 389 | 377 | 379 | 1,112,000 | 758 |
1998-06-24 | 396 | 398 | 385 | 390 | 800,000 | 780 |
1998-06-23 | 405 | 405 | 397 | 398 | 486,000 | 796 |
1998-06-22 | 404 | 405 | 400 | 402 | 456,000 | 804 |
1998-06-19 | 405 | 405 | 399 | 399 | 679,000 | 798 |
1998-06-18 | 410 | 414 | 399 | 403 | 1,241,000 | 806 |
1998-06-17 | 401 | 402 | 397 | 399 | 694,000 | 798 |
1998-06-16 | 400 | 402 | 392 | 400 | 992,000 | 800 |
1998-06-15 | 405 | 406 | 400 | 402 | 516,000 | 804 |
1998-06-12 | 406 | 406 | 401 | 404 | 2,494,000 | 808 |
1998-06-11 | 420 | 427 | 420 | 420 | 649,000 | 840 |
1998-06-10 | 437 | 438 | 420 | 420 | 931,000 | 840 |
1998-06-09 | 442 | 445 | 435 | 441 | 904,000 | 882 |
1998-06-08 | 449 | 450 | 445 | 445 | 758,000 | 890 |
1998-06-05 | 452 | 452 | 450 | 450 | 226,000 | 900 |
1998-06-04 | 451 | 454 | 450 | 451 | 366,000 | 902 |
1998-06-03 | 455 | 460 | 450 | 450 | 606,000 | 900 |
1998-06-02 | 455 | 462 | 451 | 459 | 578,000 | 918 |
1998-06-01 | 455 | 458 | 449 | 449 | 1,206,000 | 898 |
1998-05-29 | 465 | 465 | 455 | 455 | 518,000 | 910 |
1998-05-28 | 459 | 470 | 459 | 464 | 484,000 | 928 |
1998-05-27 | 461 | 462 | 452 | 456 | 811,000 | 912 |
1998-05-26 | 455 | 463 | 455 | 460 | 469,000 | 920 |
1998-05-25 | 462 | 466 | 455 | 460 | 623,000 | 920 |
1998-05-22 | 469 | 470 | 465 | 466 | 250,000 | 932 |
1998-05-21 | 461 | 470 | 461 | 468 | 559,000 | 936 |
1998-05-20 | 460 | 469 | 460 | 464 | 322,000 | 928 |
1998-05-19 | 460 | 467 | 453 | 467 | 735,000 | 934 |
1998-05-18 | 455 | 463 | 451 | 460 | 976,000 | 920 |
1998-05-15 | 460 | 465 | 454 | 454 | 1,123,000 | 908 |
1998-05-14 | 467 | 472 | 460 | 463 | 934,000 | 926 |
1998-05-13 | 477 | 477 | 467 | 467 | 835,000 | 934 |
1998-05-12 | 488 | 488 | 475 | 476 | 1,028,000 | 952 |
1998-05-11 | 486 | 489 | 485 | 489 | 340,000 | 978 |
1998-05-08 | 482 | 500 | 482 | 487 | 1,141,000 | 974 |
1998-05-07 | 495 | 497 | 485 | 487 | 691,000 | 974 |
1998-05-06 | 510 | 510 | 499 | 499 | 479,000 | 998 |
1998-05-01 | 522 | 522 | 507 | 520 | 493,000 | 1,040 |
1998-04-30 | 510 | 529 | 504 | 527 | 884,000 | 1,054 |
1998-04-28 | 497 | 508 | 497 | 500 | 503,000 | 1,000 |
1998-04-27 | 511 | 511 | 496 | 502 | 478,000 | 1,004 |
1998-04-24 | 500 | 518 | 496 | 511 | 786,000 | 1,022 |
1998-04-23 | 501 | 507 | 492 | 492 | 583,000 | 984 |
1998-04-22 | 514 | 514 | 500 | 511 | 493,000 | 1,022 |
1998-04-21 | 510 | 519 | 501 | 515 | 507,000 | 1,030 |
1998-04-20 | 495 | 509 | 490 | 504 | 628,000 | 1,008 |
1998-04-17 | 490 | 499 | 486 | 490 | 1,025,000 | 980 |
1998-04-16 | 513 | 513 | 485 | 487 | 956,000 | 974 |
1998-04-15 | 530 | 530 | 513 | 513 | 375,000 | 1,026 |
1998-04-14 | 522 | 526 | 514 | 520 | 419,000 | 1,040 |
1998-04-13 | 526 | 528 | 515 | 516 | 297,000 | 1,032 |
1998-04-10 | 544 | 544 | 532 | 540 | 819,000 | 1,080 |
1998-04-09 | 520 | 547 | 520 | 544 | 284,000 | 1,088 |
1998-04-08 | 517 | 539 | 517 | 537 | 403,000 | 1,074 |
1998-04-07 | 521 | 525 | 516 | 520 | 547,000 | 1,040 |
1998-04-06 | 503 | 515 | 491 | 511 | 500,000 | 1,022 |
1998-04-03 | 488 | 499 | 481 | 488 | 971,000 | 976 |
1998-04-02 | 530 | 531 | 481 | 488 | 892,000 | 976 |
1998-04-01 | 530 | 548 | 530 | 532 | 398,000 | 1,064 |
1998-03-31 | 556 | 558 | 532 | 540 | 957,000 | 1,080 |
1998-03-30 | 554 | 554 | 539 | 551 | 537,000 | 1,102 |
1998-03-27 | 550 | 555 | 540 | 540 | 808,000 | 1,080 |
1998-03-26 | 542 | 568 | 542 | 560 | 928,000 | 1,120 |
1998-03-25 | 528 | 543 | 528 | 543 | 766,000 | 1,086 |
1998-03-24 | 543 | 543 | 527 | 528 | 835,000 | 1,056 |
1998-03-23 | 533 | 545 | 533 | 544 | 613,000 | 1,088 |
1998-03-20 | 521 | 535 | 521 | 531 | 517,000 | 1,062 |
1998-03-19 | 539 | 542 | 527 | 535 | 1,700,000 | 1,070 |
1998-03-18 | 545 | 545 | 531 | 533 | 385,000 | 1,066 |
1998-03-17 | 545 | 548 | 537 | 548 | 462,000 | 1,096 |
1998-03-16 | 545 | 550 | 538 | 545 | 482,000 | 1,090 |
1998-03-13 | 528 | 567 | 528 | 565 | 1,748,000 | 1,130 |
1998-03-12 | 554 | 554 | 538 | 538 | 332,000 | 1,076 |
1998-03-11 | 542 | 552 | 542 | 546 | 545,000 | 1,092 |
1998-03-10 | 565 | 565 | 549 | 552 | 1,206,000 | 1,104 |
1998-03-09 | 570 | 572 | 565 | 565 | 729,000 | 1,130 |
1998-03-06 | 551 | 566 | 550 | 565 | 203,000 | 1,130 |
1998-03-05 | 556 | 565 | 555 | 555 | 280,000 | 1,110 |
1998-03-04 | 570 | 570 | 562 | 568 | 267,000 | 1,136 |
1998-03-03 | 577 | 577 | 567 | 567 | 352,000 | 1,134 |
1998-03-02 | 570 | 578 | 563 | 578 | 524,000 | 1,156 |
1998-02-27 | 550 | 560 | 542 | 556 | 425,000 | 1,112 |
1998-02-26 | 530 | 539 | 529 | 539 | 351,000 | 1,078 |
1998-02-25 | 524 | 540 | 515 | 540 | 520,000 | 1,080 |
1998-02-24 | 545 | 549 | 540 | 544 | 592,000 | 1,088 |
1998-02-23 | 538 | 542 | 538 | 540 | 241,000 | 1,080 |
1998-02-20 | 538 | 544 | 537 | 538 | 500,000 | 1,076 |
1998-02-19 | 540 | 559 | 540 | 548 | 592,000 | 1,096 |
1998-02-18 | 541 | 544 | 530 | 530 | 423,000 | 1,060 |
1998-02-17 | 542 | 551 | 541 | 551 | 224,000 | 1,102 |
1998-02-16 | 557 | 560 | 547 | 551 | 435,000 | 1,102 |
1998-02-13 | 576 | 576 | 551 | 557 | 1,237,000 | 1,114 |
1998-02-12 | 570 | 576 | 560 | 566 | 1,654,000 | 1,132 |
1998-02-10 | 549 | 570 | 545 | 560 | 1,418,000 | 1,120 |
1998-02-09 | 540 | 549 | 539 | 543 | 580,000 | 1,086 |
1998-02-06 | 533 | 544 | 529 | 540 | 614,000 | 1,080 |
1998-02-05 | 529 | 530 | 524 | 525 | 510,000 | 1,050 |
1998-02-04 | 530 | 530 | 517 | 523 | 543,000 | 1,046 |
1998-02-03 | 538 | 538 | 520 | 525 | 602,000 | 1,050 |
1998-02-02 | 517 | 520 | 513 | 518 | 668,000 | 1,036 |
1998-01-30 | 526 | 526 | 507 | 507 | 715,000 | 1,014 |
1998-01-29 | 543 | 545 | 525 | 525 | 721,000 | 1,050 |
1998-01-28 | 559 | 559 | 543 | 543 | 912,000 | 1,086 |
1998-01-27 | 559 | 560 | 552 | 552 | 898,000 | 1,104 |
1998-01-26 | 546 | 556 | 546 | 554 | 680,000 | 1,108 |
1998-01-23 | 541 | 544 | 535 | 544 | 421,000 | 1,088 |
1998-01-22 | 543 | 544 | 533 | 542 | 465,000 | 1,084 |
1998-01-21 | 552 | 558 | 546 | 547 | 589,000 | 1,094 |
1998-01-20 | 536 | 548 | 533 | 547 | 854,000 | 1,094 |
1998-01-19 | 512 | 540 | 512 | 535 | 885,000 | 1,070 |
1998-01-16 | 490 | 517 | 488 | 517 | 1,341,000 | 1,034 |
1998-01-14 | 488 | 496 | 482 | 490 | 540,000 | 980 |
1998-01-13 | 492 | 495 | 482 | 487 | 351,000 | 974 |
1998-01-12 | 482 | 492 | 482 | 482 | 166,000 | 964 |
1998-01-09 | 488 | 504 | 481 | 502 | 555,000 | 1,004 |
1998-01-08 | 470 | 501 | 470 | 491 | 714,000 | 982 |
1998-01-07 | 475 | 478 | 466 | 472 | 714,000 | 944 |
1998-01-06 | 496 | 496 | 475 | 484 | 685,000 | 968 |
1998-01-05 | 489 | 510 | 487 | 495 | 357,000 | 990 |
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