9005 東急(株) の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-29620620615616293,0001,232
2000-12-286166216146201,011,0001,240
2000-12-27614621614620622,0001,240
2000-12-266206256176221,157,0001,244
2000-12-25615620612620640,0001,240
2000-12-226106206046141,286,0001,228
2000-12-216186245886002,684,0001,200
2000-12-20599615590611911,0001,222
2000-12-19610610601601684,0001,202
2000-12-18598610598610806,0001,220
2000-12-156136226106131,344,0001,226
2000-12-14598615598609691,0001,218
2000-12-136136255925972,289,0001,194
2000-12-126036126006102,818,0001,220
2000-12-115986055956001,989,0001,200
2000-12-085665895665843,065,0001,168
2000-12-07580580570570452,0001,140
2000-12-06592597580580519,0001,160
2000-12-05595600582582584,0001,164
2000-12-045976055886001,158,0001,200
2000-12-015946005875971,131,0001,194
2000-11-30565593565593865,0001,186
2000-11-29580580560578753,0001,156
2000-11-28573582573580563,0001,160
2000-11-27573589573589480,0001,178
2000-11-24580583575583737,0001,166
2000-11-22585587575583612,0001,166
2000-11-215825855765851,204,0001,170
2000-11-20595600587590737,0001,180
2000-11-175926005926001,731,0001,200
2000-11-166006015875871,027,0001,174
2000-11-155906025886013,861,0001,202
2000-11-145755865715841,595,0001,168
2000-11-13570575561570868,0001,140
2000-11-105665825665731,241,0001,146
2000-11-095755845755761,028,0001,152
2000-11-085745815725751,169,0001,150
2000-11-075805825725761,138,0001,152
2000-11-065725775695771,150,0001,154
2000-11-025685805675742,163,0001,148
2000-11-015625705555701,296,0001,140
2000-10-315615645545641,021,0001,128
2000-10-30560560553560965,0001,120
2000-10-275495605495521,249,0001,104
2000-10-26527550522550812,0001,100
2000-10-25545550536542642,0001,084
2000-10-24523539523537574,0001,074
2000-10-23527535523525676,0001,050
2000-10-205325385235291,020,0001,058
2000-10-195325345175221,888,0001,044
2000-10-18551554537545552,0001,090
2000-10-17560564551551480,0001,102
2000-10-16564564553553520,0001,106
2000-10-135565665555611,133,0001,122
2000-10-125645745575711,926,0001,142
2000-10-11567567549554985,0001,108
2000-10-105555735535691,638,0001,138
2000-10-06559559553555731,0001,110
2000-10-05562562557560729,0001,120
2000-10-04562565557562635,0001,124
2000-10-03564565557562872,0001,124
2000-10-025385655355651,191,0001,130
2000-09-295325605315581,489,0001,116
2000-09-28530545530542666,0001,084
2000-09-27554555533533983,0001,066
2000-09-265385505325491,065,0001,098
2000-09-255475665435601,503,0001,120
2000-09-225505505365391,634,0001,078
2000-09-215465525415411,419,0001,082
2000-09-205355605305411,483,0001,082
2000-09-195135395055352,151,0001,070
2000-09-185135165095111,436,0001,022
2000-09-145195205095101,657,0001,020
2000-09-135235275125201,112,0001,040
2000-09-125295295175191,655,0001,038
2000-09-115195315155291,015,0001,058
2000-09-085075125065093,579,0001,018
2000-09-075275275045072,343,0001,014
2000-09-065395435205201,638,0001,040
2000-09-055475505295401,456,0001,080
2000-09-045295585185432,689,0001,086
2000-09-015575625255303,492,0001,060
2000-08-315585745575571,513,0001,114
2000-08-305655685555591,290,0001,118
2000-08-29566580563580903,0001,160
2000-08-285905905695711,930,0001,142
2000-08-255906005855934,846,0001,186
2000-08-24575590575586971,0001,172
2000-08-235805885745841,880,0001,168
2000-08-225605745535741,431,0001,148
2000-08-21579580558560729,0001,120
2000-08-18575580571580932,0001,160
2000-08-175665855655802,153,0001,160
2000-08-165605675475661,041,0001,132
2000-08-155705735605682,292,0001,136
2000-08-145525685525672,813,0001,134
2000-08-115505585485502,996,0001,100
2000-08-105565685505501,941,0001,100
2000-08-09537550537550553,0001,100
2000-08-08549549524547803,0001,094
2000-08-075245475225471,008,0001,094
2000-08-045155245105223,487,0001,044
2000-08-035335345055131,976,0001,026
2000-08-025365555355382,120,0001,076
2000-08-015075285055261,365,0001,052
2000-07-315015154985151,389,0001,030
2000-07-285165205055091,723,0001,018
2000-07-275525525165231,712,0001,046
2000-07-265405675305673,047,0001,134
2000-07-254975204965201,009,0001,040
2000-07-245125124975042,136,0001,008
2000-07-215395395085122,390,0001,024
2000-07-195455465235292,586,0001,058
2000-07-185885955515652,517,0001,130
2000-07-175705845645781,364,0001,156
2000-07-145735805455542,240,0001,108
2000-07-135785855715782,586,0001,156
2000-07-125706095706058,624,0001,210
2000-07-115545655495573,556,0001,114
2000-07-105505555415511,133,0001,102
2000-07-075455645405582,191,0001,116
2000-07-065445495265381,526,0001,076
2000-07-055305605305602,354,0001,120
2000-07-045605605185202,970,0001,040
2000-07-035445695425579,479,0001,114
2000-06-3049252849052410,617,0001,048
2000-06-294594844584822,931,000964
2000-06-284454574434571,304,000914
2000-06-274494494404451,008,000890
2000-06-26453457452454347,000908
2000-06-234534604504551,238,000910
2000-06-22462464455458940,000916
2000-06-214664674574621,335,000924
2000-06-204664704634701,187,000940
2000-06-194654784634702,125,000940
2000-06-164784834624631,625,000926
2000-06-154834854774771,197,000954
2000-06-144964964804821,153,000964
2000-06-134754954744952,594,000990
2000-06-124764794714771,297,000954
2000-06-094724804724762,803,000952
2000-06-084794824754771,216,000954
2000-06-074754844744793,207,000958
2000-06-064744794744751,100,000950
2000-06-054854864734791,056,000958
2000-06-024854884824821,031,000964
2000-06-014794824754802,037,000960
2000-05-314804824704741,458,000948
2000-05-30480480470471789,000942
2000-05-29480493479481687,000962
2000-05-264985004804851,446,000970
2000-05-255115165005055,886,0001,010
2000-05-244905044835046,461,0001,008
2000-05-234885024864918,624,000982
2000-05-224534784514782,703,000956
2000-05-19454458445458717,000916
2000-05-184424604404572,313,000914
2000-05-174504514404401,300,000880
2000-05-164544654504613,257,000922
2000-05-154404604394544,047,000908
2000-05-124304344254312,687,000862
2000-05-114394404274301,441,000860
2000-05-104324424274401,010,000880
2000-05-094384404254251,070,000850
2000-05-084364454334421,525,000884
2000-05-024344394284311,463,000862
2000-05-014284354224241,640,000848
2000-04-284354474244242,846,000848
2000-04-274274274204201,195,000840
2000-04-264274374274281,607,000856
2000-04-254224384214301,068,000860
2000-04-244164294164241,440,000848
2000-04-214224294104113,466,000822
2000-04-204304314164172,064,000834
2000-04-194424614424523,928,000904
2000-04-184244334084271,607,000854
2000-04-174294394054192,645,000838
2000-04-144304544294545,588,000908
2000-04-134284404214273,294,000854
2000-04-124044353964283,704,000856
2000-04-114254334014016,040,000802
2000-04-104154274094152,200,000830
2000-04-074254274144142,269,000828
2000-04-064654654274381,337,000876
2000-04-054704764604651,351,000930
2000-04-044754884704742,891,000948
2000-04-034544894544714,580,000942
2000-03-314534654514542,022,000908
2000-03-304404724404523,224,000904
2000-03-294314514304371,717,000874
2000-03-284404404164262,213,000852
2000-03-274694694524621,665,000924
2000-03-244584694514692,160,000938
2000-03-234584584454491,545,000898
2000-03-224694724504663,016,000932
2000-03-214404644364646,024,000928
2000-03-174114784114268,097,000852
2000-03-164004153974042,856,000808
2000-03-154024123873954,748,000790
2000-03-144154153653974,372,000794
2000-03-134594594124307,991,000860
2000-03-1046149144247922,908,000958
2000-03-093314113304118,331,000822
2000-03-083303373153313,114,000662
2000-03-073203373193376,670,000674
2000-03-063193243153161,781,000632
2000-03-033113253113206,213,000640
2000-03-023143203083093,728,000618
2000-03-012993202983042,891,000608
2000-02-292812972752972,037,000594
2000-02-283003002862961,061,000592
2000-02-252803192783192,321,000638
2000-02-242802822752801,056,000560
2000-02-23266280262280828,000560
2000-02-222682702602611,077,000522
2000-02-21267269265265667,000530
2000-02-182732772702721,425,000544
2000-02-172692732642691,009,000538
2000-02-16263269261268645,000536
2000-02-152682702602631,169,000526
2000-02-14268271265268778,000536
2000-02-10266268261263980,000526
2000-02-09265269265269775,000538
2000-02-08261263258263746,000526
2000-02-07260267258260924,000520
2000-02-042632642562571,319,000514
2000-02-03267268260261746,000522
2000-02-022682762652721,390,000544
2000-02-01269272260263976,000526
2000-01-312592742572721,474,000544
2000-01-28261262254255919,000510
2000-01-27258258253255602,000510
2000-01-26260261256260655,000520
2000-01-25261262257257820,000514
2000-01-24257264257261392,000522
2000-01-21262263257259741,000518
2000-01-20269269261264721,000528
2000-01-19260267260263917,000526
2000-01-18259264257259530,000518
2000-01-172592652572611,042,000522
2000-01-142562582522571,393,000514
2000-01-13253259250252839,000504
2000-01-12251253249249496,000498
2000-01-11251252248251852,000502
2000-01-07255255250250559,000500
2000-01-06253253249250423,000500
2000-01-05256260250255534,000510
2000-01-04248250246246520,000492

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