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
1998-12-30299299294297277,000594
1998-12-29295297293296244,000592
1998-12-28297297293294502,000588
1998-12-25297300295295670,000590
1998-12-24292293290292596,000584
1998-12-222952962902911,030,000582
1998-12-21295296293294563,000588
1998-12-18296297295295721,000590
1998-12-17295298293295971,000590
1998-12-16298298295295398,000590
1998-12-15298300295297580,000594
1998-12-14297298295295617,000590
1998-12-112973022962962,207,000592
1998-12-10300303299300687,000600
1998-12-09299303299302540,000604
1998-12-08299303299302794,000604
1998-12-07303303296298698,000596
1998-12-04295300295300513,000600
1998-12-033003012912931,143,000586
1998-12-023053102933002,110,000600
1998-12-013153153023041,433,000608
1998-11-30330330320323453,000646
1998-11-27346346330330497,000660
1998-11-26344350343348561,000696
1998-11-25345346338346886,000692
1998-11-243303503283501,195,000700
1998-11-20318322312322584,000644
1998-11-193173253153171,035,000634
1998-11-183053243043171,254,000634
1998-11-17299303292303634,000606
1998-11-16294299291296920,000592
1998-11-132852852812841,197,000568
1998-11-122882902812811,286,000562
1998-11-11287290287288664,000576
1998-11-10290291287287840,000574
1998-11-09290293288290651,000580
1998-11-062902932872881,171,000576
1998-11-053053052922921,343,000584
1998-11-043003082993001,691,000600
1998-11-02300301295298457,000596
1998-10-30305305292292492,000584
1998-10-29295299290295778,000590
1998-10-28300309295295578,000590
1998-10-27298300295295478,000590
1998-10-26300302295298588,000596
1998-10-23309314300304864,000608
1998-10-223103283083091,731,000618
1998-10-213063353013042,027,000608
1998-10-20302304298303497,000606
1998-10-19295305295300600,000600
1998-10-16289301288300858,000600
1998-10-15298298289289778,000578
1998-10-14290295288288646,000576
1998-10-132952952892891,101,000578
1998-10-122973002882951,738,000590
1998-10-092993092973011,221,000602
1998-10-08305312300300928,000600
1998-10-073023103003101,125,000620
1998-10-06300309299300419,000600
1998-10-05300301295300655,000600
1998-10-02298310298303671,000606
1998-10-01304315300301477,000602
1998-09-30318318304304612,000608
1998-09-29320323305308213,000616
1998-09-28319339315323324,000646
1998-09-25323323315321600,000642
1998-09-24320328317320630,000640
1998-09-223043193043151,550,000630
1998-09-213043103033061,337,000612
1998-09-182913102903101,804,000620
1998-09-173083102952971,648,000594
1998-09-163173203113111,101,000622
1998-09-143133173063171,258,000634
1998-09-113153173133143,779,000628
1998-09-10329330320320934,000640
1998-09-09335339325329755,000658
1998-09-08335337330335908,000670
1998-09-073203383183371,188,000674
1998-09-043203213133131,450,000626
1998-09-03330330324324539,000648
1998-09-02340347332332979,000664
1998-09-013253353163352,021,000670
1998-08-313373403283281,375,000656
1998-08-283313413303321,188,000664
1998-08-27342350338346826,000692
1998-08-26353354345346881,000692
1998-08-25355355352355717,000710
1998-08-24364364352358731,000716
1998-08-21365368364364284,000728
1998-08-20366370362369425,000738
1998-08-193663703623651,129,000730
1998-08-18366370365367645,000734
1998-08-173783783683681,091,000736
1998-08-14374379372375806,000750
1998-08-13379382376376468,000752
1998-08-12375378372376805,000752
1998-08-11381381375375937,000750
1998-08-10388388383383373,000766
1998-08-07396398386386306,000772
1998-08-06401401392394297,000788
1998-08-05391399390396277,000792
1998-08-04391394390393383,000786
1998-08-03402402388391861,000782
1998-07-31400404395404397,000808
1998-07-30406409392393402,000786
1998-07-29401407397402388,000804
1998-07-28390396386396309,000792
1998-07-27392392383383941,000766
1998-07-24391398391396626,000792
1998-07-23395397392392575,000784
1998-07-22403403395398795,000796
1998-07-21410410403409705,000818
1998-07-17401407400400631,000800
1998-07-16410411401405674,000810
1998-07-15420422412414525,000828
1998-07-14406416403416435,000832
1998-07-13399405395401615,000802
1998-07-10416417400400931,000800
1998-07-09417423408408510,000816
1998-07-08417420416420590,000840
1998-07-07415421413418254,000836
1998-07-06423423416416300,000832
1998-07-03421437420423474,000846
1998-07-02447450426426975,000852
1998-07-014194374124321,265,000864
1998-06-30401421401421576,000842
1998-06-29390403390396363,000792
1998-06-26383387380386482,000772
1998-06-253873893773791,112,000758
1998-06-24396398385390800,000780
1998-06-23405405397398486,000796
1998-06-22404405400402456,000804
1998-06-19405405399399679,000798
1998-06-184104143994031,241,000806
1998-06-17401402397399694,000798
1998-06-16400402392400992,000800
1998-06-15405406400402516,000804
1998-06-124064064014042,494,000808
1998-06-11420427420420649,000840
1998-06-10437438420420931,000840
1998-06-09442445435441904,000882
1998-06-08449450445445758,000890
1998-06-05452452450450226,000900
1998-06-04451454450451366,000902
1998-06-03455460450450606,000900
1998-06-02455462451459578,000918
1998-06-014554584494491,206,000898
1998-05-29465465455455518,000910
1998-05-28459470459464484,000928
1998-05-27461462452456811,000912
1998-05-26455463455460469,000920
1998-05-25462466455460623,000920
1998-05-22469470465466250,000932
1998-05-21461470461468559,000936
1998-05-20460469460464322,000928
1998-05-19460467453467735,000934
1998-05-18455463451460976,000920
1998-05-154604654544541,123,000908
1998-05-14467472460463934,000926
1998-05-13477477467467835,000934
1998-05-124884884754761,028,000952
1998-05-11486489485489340,000978
1998-05-084825004824871,141,000974
1998-05-07495497485487691,000974
1998-05-06510510499499479,000998
1998-05-01522522507520493,0001,040
1998-04-30510529504527884,0001,054
1998-04-28497508497500503,0001,000
1998-04-27511511496502478,0001,004
1998-04-24500518496511786,0001,022
1998-04-23501507492492583,000984
1998-04-22514514500511493,0001,022
1998-04-21510519501515507,0001,030
1998-04-20495509490504628,0001,008
1998-04-174904994864901,025,000980
1998-04-16513513485487956,000974
1998-04-15530530513513375,0001,026
1998-04-14522526514520419,0001,040
1998-04-13526528515516297,0001,032
1998-04-10544544532540819,0001,080
1998-04-09520547520544284,0001,088
1998-04-08517539517537403,0001,074
1998-04-07521525516520547,0001,040
1998-04-06503515491511500,0001,022
1998-04-03488499481488971,000976
1998-04-02530531481488892,000976
1998-04-01530548530532398,0001,064
1998-03-31556558532540957,0001,080
1998-03-30554554539551537,0001,102
1998-03-27550555540540808,0001,080
1998-03-26542568542560928,0001,120
1998-03-25528543528543766,0001,086
1998-03-24543543527528835,0001,056
1998-03-23533545533544613,0001,088
1998-03-20521535521531517,0001,062
1998-03-195395425275351,700,0001,070
1998-03-18545545531533385,0001,066
1998-03-17545548537548462,0001,096
1998-03-16545550538545482,0001,090
1998-03-135285675285651,748,0001,130
1998-03-12554554538538332,0001,076
1998-03-11542552542546545,0001,092
1998-03-105655655495521,206,0001,104
1998-03-09570572565565729,0001,130
1998-03-06551566550565203,0001,130
1998-03-05556565555555280,0001,110
1998-03-04570570562568267,0001,136
1998-03-03577577567567352,0001,134
1998-03-02570578563578524,0001,156
1998-02-27550560542556425,0001,112
1998-02-26530539529539351,0001,078
1998-02-25524540515540520,0001,080
1998-02-24545549540544592,0001,088
1998-02-23538542538540241,0001,080
1998-02-20538544537538500,0001,076
1998-02-19540559540548592,0001,096
1998-02-18541544530530423,0001,060
1998-02-17542551541551224,0001,102
1998-02-16557560547551435,0001,102
1998-02-135765765515571,237,0001,114
1998-02-125705765605661,654,0001,132
1998-02-105495705455601,418,0001,120
1998-02-09540549539543580,0001,086
1998-02-06533544529540614,0001,080
1998-02-05529530524525510,0001,050
1998-02-04530530517523543,0001,046
1998-02-03538538520525602,0001,050
1998-02-02517520513518668,0001,036
1998-01-30526526507507715,0001,014
1998-01-29543545525525721,0001,050
1998-01-28559559543543912,0001,086
1998-01-27559560552552898,0001,104
1998-01-26546556546554680,0001,108
1998-01-23541544535544421,0001,088
1998-01-22543544533542465,0001,084
1998-01-21552558546547589,0001,094
1998-01-20536548533547854,0001,094
1998-01-19512540512535885,0001,070
1998-01-164905174885171,341,0001,034
1998-01-14488496482490540,000980
1998-01-13492495482487351,000974
1998-01-12482492482482166,000964
1998-01-09488504481502555,0001,004
1998-01-08470501470491714,000982
1998-01-07475478466472714,000944
1998-01-06496496475484685,000968
1998-01-05489510487495357,000990

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