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 |
---|---|---|---|---|---|---|
2000-12-29 | 620 | 620 | 615 | 616 | 293,000 | 1,232 |
2000-12-28 | 616 | 621 | 614 | 620 | 1,011,000 | 1,240 |
2000-12-27 | 614 | 621 | 614 | 620 | 622,000 | 1,240 |
2000-12-26 | 620 | 625 | 617 | 622 | 1,157,000 | 1,244 |
2000-12-25 | 615 | 620 | 612 | 620 | 640,000 | 1,240 |
2000-12-22 | 610 | 620 | 604 | 614 | 1,286,000 | 1,228 |
2000-12-21 | 618 | 624 | 588 | 600 | 2,684,000 | 1,200 |
2000-12-20 | 599 | 615 | 590 | 611 | 911,000 | 1,222 |
2000-12-19 | 610 | 610 | 601 | 601 | 684,000 | 1,202 |
2000-12-18 | 598 | 610 | 598 | 610 | 806,000 | 1,220 |
2000-12-15 | 613 | 622 | 610 | 613 | 1,344,000 | 1,226 |
2000-12-14 | 598 | 615 | 598 | 609 | 691,000 | 1,218 |
2000-12-13 | 613 | 625 | 592 | 597 | 2,289,000 | 1,194 |
2000-12-12 | 603 | 612 | 600 | 610 | 2,818,000 | 1,220 |
2000-12-11 | 598 | 605 | 595 | 600 | 1,989,000 | 1,200 |
2000-12-08 | 566 | 589 | 566 | 584 | 3,065,000 | 1,168 |
2000-12-07 | 580 | 580 | 570 | 570 | 452,000 | 1,140 |
2000-12-06 | 592 | 597 | 580 | 580 | 519,000 | 1,160 |
2000-12-05 | 595 | 600 | 582 | 582 | 584,000 | 1,164 |
2000-12-04 | 597 | 605 | 588 | 600 | 1,158,000 | 1,200 |
2000-12-01 | 594 | 600 | 587 | 597 | 1,131,000 | 1,194 |
2000-11-30 | 565 | 593 | 565 | 593 | 865,000 | 1,186 |
2000-11-29 | 580 | 580 | 560 | 578 | 753,000 | 1,156 |
2000-11-28 | 573 | 582 | 573 | 580 | 563,000 | 1,160 |
2000-11-27 | 573 | 589 | 573 | 589 | 480,000 | 1,178 |
2000-11-24 | 580 | 583 | 575 | 583 | 737,000 | 1,166 |
2000-11-22 | 585 | 587 | 575 | 583 | 612,000 | 1,166 |
2000-11-21 | 582 | 585 | 576 | 585 | 1,204,000 | 1,170 |
2000-11-20 | 595 | 600 | 587 | 590 | 737,000 | 1,180 |
2000-11-17 | 592 | 600 | 592 | 600 | 1,731,000 | 1,200 |
2000-11-16 | 600 | 601 | 587 | 587 | 1,027,000 | 1,174 |
2000-11-15 | 590 | 602 | 588 | 601 | 3,861,000 | 1,202 |
2000-11-14 | 575 | 586 | 571 | 584 | 1,595,000 | 1,168 |
2000-11-13 | 570 | 575 | 561 | 570 | 868,000 | 1,140 |
2000-11-10 | 566 | 582 | 566 | 573 | 1,241,000 | 1,146 |
2000-11-09 | 575 | 584 | 575 | 576 | 1,028,000 | 1,152 |
2000-11-08 | 574 | 581 | 572 | 575 | 1,169,000 | 1,150 |
2000-11-07 | 580 | 582 | 572 | 576 | 1,138,000 | 1,152 |
2000-11-06 | 572 | 577 | 569 | 577 | 1,150,000 | 1,154 |
2000-11-02 | 568 | 580 | 567 | 574 | 2,163,000 | 1,148 |
2000-11-01 | 562 | 570 | 555 | 570 | 1,296,000 | 1,140 |
2000-10-31 | 561 | 564 | 554 | 564 | 1,021,000 | 1,128 |
2000-10-30 | 560 | 560 | 553 | 560 | 965,000 | 1,120 |
2000-10-27 | 549 | 560 | 549 | 552 | 1,249,000 | 1,104 |
2000-10-26 | 527 | 550 | 522 | 550 | 812,000 | 1,100 |
2000-10-25 | 545 | 550 | 536 | 542 | 642,000 | 1,084 |
2000-10-24 | 523 | 539 | 523 | 537 | 574,000 | 1,074 |
2000-10-23 | 527 | 535 | 523 | 525 | 676,000 | 1,050 |
2000-10-20 | 532 | 538 | 523 | 529 | 1,020,000 | 1,058 |
2000-10-19 | 532 | 534 | 517 | 522 | 1,888,000 | 1,044 |
2000-10-18 | 551 | 554 | 537 | 545 | 552,000 | 1,090 |
2000-10-17 | 560 | 564 | 551 | 551 | 480,000 | 1,102 |
2000-10-16 | 564 | 564 | 553 | 553 | 520,000 | 1,106 |
2000-10-13 | 556 | 566 | 555 | 561 | 1,133,000 | 1,122 |
2000-10-12 | 564 | 574 | 557 | 571 | 1,926,000 | 1,142 |
2000-10-11 | 567 | 567 | 549 | 554 | 985,000 | 1,108 |
2000-10-10 | 555 | 573 | 553 | 569 | 1,638,000 | 1,138 |
2000-10-06 | 559 | 559 | 553 | 555 | 731,000 | 1,110 |
2000-10-05 | 562 | 562 | 557 | 560 | 729,000 | 1,120 |
2000-10-04 | 562 | 565 | 557 | 562 | 635,000 | 1,124 |
2000-10-03 | 564 | 565 | 557 | 562 | 872,000 | 1,124 |
2000-10-02 | 538 | 565 | 535 | 565 | 1,191,000 | 1,130 |
2000-09-29 | 532 | 560 | 531 | 558 | 1,489,000 | 1,116 |
2000-09-28 | 530 | 545 | 530 | 542 | 666,000 | 1,084 |
2000-09-27 | 554 | 555 | 533 | 533 | 983,000 | 1,066 |
2000-09-26 | 538 | 550 | 532 | 549 | 1,065,000 | 1,098 |
2000-09-25 | 547 | 566 | 543 | 560 | 1,503,000 | 1,120 |
2000-09-22 | 550 | 550 | 536 | 539 | 1,634,000 | 1,078 |
2000-09-21 | 546 | 552 | 541 | 541 | 1,419,000 | 1,082 |
2000-09-20 | 535 | 560 | 530 | 541 | 1,483,000 | 1,082 |
2000-09-19 | 513 | 539 | 505 | 535 | 2,151,000 | 1,070 |
2000-09-18 | 513 | 516 | 509 | 511 | 1,436,000 | 1,022 |
2000-09-14 | 519 | 520 | 509 | 510 | 1,657,000 | 1,020 |
2000-09-13 | 523 | 527 | 512 | 520 | 1,112,000 | 1,040 |
2000-09-12 | 529 | 529 | 517 | 519 | 1,655,000 | 1,038 |
2000-09-11 | 519 | 531 | 515 | 529 | 1,015,000 | 1,058 |
2000-09-08 | 507 | 512 | 506 | 509 | 3,579,000 | 1,018 |
2000-09-07 | 527 | 527 | 504 | 507 | 2,343,000 | 1,014 |
2000-09-06 | 539 | 543 | 520 | 520 | 1,638,000 | 1,040 |
2000-09-05 | 547 | 550 | 529 | 540 | 1,456,000 | 1,080 |
2000-09-04 | 529 | 558 | 518 | 543 | 2,689,000 | 1,086 |
2000-09-01 | 557 | 562 | 525 | 530 | 3,492,000 | 1,060 |
2000-08-31 | 558 | 574 | 557 | 557 | 1,513,000 | 1,114 |
2000-08-30 | 565 | 568 | 555 | 559 | 1,290,000 | 1,118 |
2000-08-29 | 566 | 580 | 563 | 580 | 903,000 | 1,160 |
2000-08-28 | 590 | 590 | 569 | 571 | 1,930,000 | 1,142 |
2000-08-25 | 590 | 600 | 585 | 593 | 4,846,000 | 1,186 |
2000-08-24 | 575 | 590 | 575 | 586 | 971,000 | 1,172 |
2000-08-23 | 580 | 588 | 574 | 584 | 1,880,000 | 1,168 |
2000-08-22 | 560 | 574 | 553 | 574 | 1,431,000 | 1,148 |
2000-08-21 | 579 | 580 | 558 | 560 | 729,000 | 1,120 |
2000-08-18 | 575 | 580 | 571 | 580 | 932,000 | 1,160 |
2000-08-17 | 566 | 585 | 565 | 580 | 2,153,000 | 1,160 |
2000-08-16 | 560 | 567 | 547 | 566 | 1,041,000 | 1,132 |
2000-08-15 | 570 | 573 | 560 | 568 | 2,292,000 | 1,136 |
2000-08-14 | 552 | 568 | 552 | 567 | 2,813,000 | 1,134 |
2000-08-11 | 550 | 558 | 548 | 550 | 2,996,000 | 1,100 |
2000-08-10 | 556 | 568 | 550 | 550 | 1,941,000 | 1,100 |
2000-08-09 | 537 | 550 | 537 | 550 | 553,000 | 1,100 |
2000-08-08 | 549 | 549 | 524 | 547 | 803,000 | 1,094 |
2000-08-07 | 524 | 547 | 522 | 547 | 1,008,000 | 1,094 |
2000-08-04 | 515 | 524 | 510 | 522 | 3,487,000 | 1,044 |
2000-08-03 | 533 | 534 | 505 | 513 | 1,976,000 | 1,026 |
2000-08-02 | 536 | 555 | 535 | 538 | 2,120,000 | 1,076 |
2000-08-01 | 507 | 528 | 505 | 526 | 1,365,000 | 1,052 |
2000-07-31 | 501 | 515 | 498 | 515 | 1,389,000 | 1,030 |
2000-07-28 | 516 | 520 | 505 | 509 | 1,723,000 | 1,018 |
2000-07-27 | 552 | 552 | 516 | 523 | 1,712,000 | 1,046 |
2000-07-26 | 540 | 567 | 530 | 567 | 3,047,000 | 1,134 |
2000-07-25 | 497 | 520 | 496 | 520 | 1,009,000 | 1,040 |
2000-07-24 | 512 | 512 | 497 | 504 | 2,136,000 | 1,008 |
2000-07-21 | 539 | 539 | 508 | 512 | 2,390,000 | 1,024 |
2000-07-19 | 545 | 546 | 523 | 529 | 2,586,000 | 1,058 |
2000-07-18 | 588 | 595 | 551 | 565 | 2,517,000 | 1,130 |
2000-07-17 | 570 | 584 | 564 | 578 | 1,364,000 | 1,156 |
2000-07-14 | 573 | 580 | 545 | 554 | 2,240,000 | 1,108 |
2000-07-13 | 578 | 585 | 571 | 578 | 2,586,000 | 1,156 |
2000-07-12 | 570 | 609 | 570 | 605 | 8,624,000 | 1,210 |
2000-07-11 | 554 | 565 | 549 | 557 | 3,556,000 | 1,114 |
2000-07-10 | 550 | 555 | 541 | 551 | 1,133,000 | 1,102 |
2000-07-07 | 545 | 564 | 540 | 558 | 2,191,000 | 1,116 |
2000-07-06 | 544 | 549 | 526 | 538 | 1,526,000 | 1,076 |
2000-07-05 | 530 | 560 | 530 | 560 | 2,354,000 | 1,120 |
2000-07-04 | 560 | 560 | 518 | 520 | 2,970,000 | 1,040 |
2000-07-03 | 544 | 569 | 542 | 557 | 9,479,000 | 1,114 |
2000-06-30 | 492 | 528 | 490 | 524 | 10,617,000 | 1,048 |
2000-06-29 | 459 | 484 | 458 | 482 | 2,931,000 | 964 |
2000-06-28 | 445 | 457 | 443 | 457 | 1,304,000 | 914 |
2000-06-27 | 449 | 449 | 440 | 445 | 1,008,000 | 890 |
2000-06-26 | 453 | 457 | 452 | 454 | 347,000 | 908 |
2000-06-23 | 453 | 460 | 450 | 455 | 1,238,000 | 910 |
2000-06-22 | 462 | 464 | 455 | 458 | 940,000 | 916 |
2000-06-21 | 466 | 467 | 457 | 462 | 1,335,000 | 924 |
2000-06-20 | 466 | 470 | 463 | 470 | 1,187,000 | 940 |
2000-06-19 | 465 | 478 | 463 | 470 | 2,125,000 | 940 |
2000-06-16 | 478 | 483 | 462 | 463 | 1,625,000 | 926 |
2000-06-15 | 483 | 485 | 477 | 477 | 1,197,000 | 954 |
2000-06-14 | 496 | 496 | 480 | 482 | 1,153,000 | 964 |
2000-06-13 | 475 | 495 | 474 | 495 | 2,594,000 | 990 |
2000-06-12 | 476 | 479 | 471 | 477 | 1,297,000 | 954 |
2000-06-09 | 472 | 480 | 472 | 476 | 2,803,000 | 952 |
2000-06-08 | 479 | 482 | 475 | 477 | 1,216,000 | 954 |
2000-06-07 | 475 | 484 | 474 | 479 | 3,207,000 | 958 |
2000-06-06 | 474 | 479 | 474 | 475 | 1,100,000 | 950 |
2000-06-05 | 485 | 486 | 473 | 479 | 1,056,000 | 958 |
2000-06-02 | 485 | 488 | 482 | 482 | 1,031,000 | 964 |
2000-06-01 | 479 | 482 | 475 | 480 | 2,037,000 | 960 |
2000-05-31 | 480 | 482 | 470 | 474 | 1,458,000 | 948 |
2000-05-30 | 480 | 480 | 470 | 471 | 789,000 | 942 |
2000-05-29 | 480 | 493 | 479 | 481 | 687,000 | 962 |
2000-05-26 | 498 | 500 | 480 | 485 | 1,446,000 | 970 |
2000-05-25 | 511 | 516 | 500 | 505 | 5,886,000 | 1,010 |
2000-05-24 | 490 | 504 | 483 | 504 | 6,461,000 | 1,008 |
2000-05-23 | 488 | 502 | 486 | 491 | 8,624,000 | 982 |
2000-05-22 | 453 | 478 | 451 | 478 | 2,703,000 | 956 |
2000-05-19 | 454 | 458 | 445 | 458 | 717,000 | 916 |
2000-05-18 | 442 | 460 | 440 | 457 | 2,313,000 | 914 |
2000-05-17 | 450 | 451 | 440 | 440 | 1,300,000 | 880 |
2000-05-16 | 454 | 465 | 450 | 461 | 3,257,000 | 922 |
2000-05-15 | 440 | 460 | 439 | 454 | 4,047,000 | 908 |
2000-05-12 | 430 | 434 | 425 | 431 | 2,687,000 | 862 |
2000-05-11 | 439 | 440 | 427 | 430 | 1,441,000 | 860 |
2000-05-10 | 432 | 442 | 427 | 440 | 1,010,000 | 880 |
2000-05-09 | 438 | 440 | 425 | 425 | 1,070,000 | 850 |
2000-05-08 | 436 | 445 | 433 | 442 | 1,525,000 | 884 |
2000-05-02 | 434 | 439 | 428 | 431 | 1,463,000 | 862 |
2000-05-01 | 428 | 435 | 422 | 424 | 1,640,000 | 848 |
2000-04-28 | 435 | 447 | 424 | 424 | 2,846,000 | 848 |
2000-04-27 | 427 | 427 | 420 | 420 | 1,195,000 | 840 |
2000-04-26 | 427 | 437 | 427 | 428 | 1,607,000 | 856 |
2000-04-25 | 422 | 438 | 421 | 430 | 1,068,000 | 860 |
2000-04-24 | 416 | 429 | 416 | 424 | 1,440,000 | 848 |
2000-04-21 | 422 | 429 | 410 | 411 | 3,466,000 | 822 |
2000-04-20 | 430 | 431 | 416 | 417 | 2,064,000 | 834 |
2000-04-19 | 442 | 461 | 442 | 452 | 3,928,000 | 904 |
2000-04-18 | 424 | 433 | 408 | 427 | 1,607,000 | 854 |
2000-04-17 | 429 | 439 | 405 | 419 | 2,645,000 | 838 |
2000-04-14 | 430 | 454 | 429 | 454 | 5,588,000 | 908 |
2000-04-13 | 428 | 440 | 421 | 427 | 3,294,000 | 854 |
2000-04-12 | 404 | 435 | 396 | 428 | 3,704,000 | 856 |
2000-04-11 | 425 | 433 | 401 | 401 | 6,040,000 | 802 |
2000-04-10 | 415 | 427 | 409 | 415 | 2,200,000 | 830 |
2000-04-07 | 425 | 427 | 414 | 414 | 2,269,000 | 828 |
2000-04-06 | 465 | 465 | 427 | 438 | 1,337,000 | 876 |
2000-04-05 | 470 | 476 | 460 | 465 | 1,351,000 | 930 |
2000-04-04 | 475 | 488 | 470 | 474 | 2,891,000 | 948 |
2000-04-03 | 454 | 489 | 454 | 471 | 4,580,000 | 942 |
2000-03-31 | 453 | 465 | 451 | 454 | 2,022,000 | 908 |
2000-03-30 | 440 | 472 | 440 | 452 | 3,224,000 | 904 |
2000-03-29 | 431 | 451 | 430 | 437 | 1,717,000 | 874 |
2000-03-28 | 440 | 440 | 416 | 426 | 2,213,000 | 852 |
2000-03-27 | 469 | 469 | 452 | 462 | 1,665,000 | 924 |
2000-03-24 | 458 | 469 | 451 | 469 | 2,160,000 | 938 |
2000-03-23 | 458 | 458 | 445 | 449 | 1,545,000 | 898 |
2000-03-22 | 469 | 472 | 450 | 466 | 3,016,000 | 932 |
2000-03-21 | 440 | 464 | 436 | 464 | 6,024,000 | 928 |
2000-03-17 | 411 | 478 | 411 | 426 | 8,097,000 | 852 |
2000-03-16 | 400 | 415 | 397 | 404 | 2,856,000 | 808 |
2000-03-15 | 402 | 412 | 387 | 395 | 4,748,000 | 790 |
2000-03-14 | 415 | 415 | 365 | 397 | 4,372,000 | 794 |
2000-03-13 | 459 | 459 | 412 | 430 | 7,991,000 | 860 |
2000-03-10 | 461 | 491 | 442 | 479 | 22,908,000 | 958 |
2000-03-09 | 331 | 411 | 330 | 411 | 8,331,000 | 822 |
2000-03-08 | 330 | 337 | 315 | 331 | 3,114,000 | 662 |
2000-03-07 | 320 | 337 | 319 | 337 | 6,670,000 | 674 |
2000-03-06 | 319 | 324 | 315 | 316 | 1,781,000 | 632 |
2000-03-03 | 311 | 325 | 311 | 320 | 6,213,000 | 640 |
2000-03-02 | 314 | 320 | 308 | 309 | 3,728,000 | 618 |
2000-03-01 | 299 | 320 | 298 | 304 | 2,891,000 | 608 |
2000-02-29 | 281 | 297 | 275 | 297 | 2,037,000 | 594 |
2000-02-28 | 300 | 300 | 286 | 296 | 1,061,000 | 592 |
2000-02-25 | 280 | 319 | 278 | 319 | 2,321,000 | 638 |
2000-02-24 | 280 | 282 | 275 | 280 | 1,056,000 | 560 |
2000-02-23 | 266 | 280 | 262 | 280 | 828,000 | 560 |
2000-02-22 | 268 | 270 | 260 | 261 | 1,077,000 | 522 |
2000-02-21 | 267 | 269 | 265 | 265 | 667,000 | 530 |
2000-02-18 | 273 | 277 | 270 | 272 | 1,425,000 | 544 |
2000-02-17 | 269 | 273 | 264 | 269 | 1,009,000 | 538 |
2000-02-16 | 263 | 269 | 261 | 268 | 645,000 | 536 |
2000-02-15 | 268 | 270 | 260 | 263 | 1,169,000 | 526 |
2000-02-14 | 268 | 271 | 265 | 268 | 778,000 | 536 |
2000-02-10 | 266 | 268 | 261 | 263 | 980,000 | 526 |
2000-02-09 | 265 | 269 | 265 | 269 | 775,000 | 538 |
2000-02-08 | 261 | 263 | 258 | 263 | 746,000 | 526 |
2000-02-07 | 260 | 267 | 258 | 260 | 924,000 | 520 |
2000-02-04 | 263 | 264 | 256 | 257 | 1,319,000 | 514 |
2000-02-03 | 267 | 268 | 260 | 261 | 746,000 | 522 |
2000-02-02 | 268 | 276 | 265 | 272 | 1,390,000 | 544 |
2000-02-01 | 269 | 272 | 260 | 263 | 976,000 | 526 |
2000-01-31 | 259 | 274 | 257 | 272 | 1,474,000 | 544 |
2000-01-28 | 261 | 262 | 254 | 255 | 919,000 | 510 |
2000-01-27 | 258 | 258 | 253 | 255 | 602,000 | 510 |
2000-01-26 | 260 | 261 | 256 | 260 | 655,000 | 520 |
2000-01-25 | 261 | 262 | 257 | 257 | 820,000 | 514 |
2000-01-24 | 257 | 264 | 257 | 261 | 392,000 | 522 |
2000-01-21 | 262 | 263 | 257 | 259 | 741,000 | 518 |
2000-01-20 | 269 | 269 | 261 | 264 | 721,000 | 528 |
2000-01-19 | 260 | 267 | 260 | 263 | 917,000 | 526 |
2000-01-18 | 259 | 264 | 257 | 259 | 530,000 | 518 |
2000-01-17 | 259 | 265 | 257 | 261 | 1,042,000 | 522 |
2000-01-14 | 256 | 258 | 252 | 257 | 1,393,000 | 514 |
2000-01-13 | 253 | 259 | 250 | 252 | 839,000 | 504 |
2000-01-12 | 251 | 253 | 249 | 249 | 496,000 | 498 |
2000-01-11 | 251 | 252 | 248 | 251 | 852,000 | 502 |
2000-01-07 | 255 | 255 | 250 | 250 | 559,000 | 500 |
2000-01-06 | 253 | 253 | 249 | 250 | 423,000 | 500 |
2000-01-05 | 256 | 260 | 250 | 255 | 534,000 | 510 |
2000-01-04 | 248 | 250 | 246 | 246 | 520,000 | 492 |
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