9005 東急(株) の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-304444494414491,211,000898
2008-12-294424474394462,265,000892
2008-12-264314374304371,661,000874
2008-12-254234294234281,178,000856
2008-12-244464464234263,685,000852
2008-12-224354464334414,109,000882
2008-12-194244394234339,215,000866
2008-12-184074194064147,536,000828
2008-12-174014063964056,444,000810
2008-12-163914053903936,355,000786
2008-12-153823963813916,092,000782
2008-12-1238939237237610,259,000752
2008-12-113823963793968,963,000792
2008-12-103803863783804,294,000760
2008-12-093843853783823,348,000764
2008-12-083783873763853,089,000770
2008-12-053803823743743,051,000748
2008-12-043773803743803,865,000760
2008-12-033813813733773,564,000754
2008-12-023753813673744,259,000748
2008-12-013803803733802,086,000760
2008-11-283813833763803,836,000760
2008-11-273833863753783,951,000756
2008-11-263753853743827,372,000764
2008-11-253803803643804,797,000760
2008-11-213603763563745,732,000748
2008-11-203693753653654,057,000730
2008-11-193723763673753,907,000750
2008-11-183703783663744,783,000748
2008-11-173673813623715,908,000742
2008-11-143783803613659,049,000730
2008-11-133603633523556,028,000710
2008-11-123633663583645,288,000728
2008-11-113723743623656,459,000730
2008-11-103803833703705,698,000740
2008-11-073753813653725,518,000744
2008-11-063953963783837,289,000766
2008-11-054004033904036,092,000806
2008-11-043903943833895,856,000778
2008-10-314004033813817,796,000762
2008-10-303974103914106,809,000820
2008-10-293853993703928,425,000784
2008-10-283593853553805,436,000760
2008-10-273663753523547,740,000708
2008-10-243823833683716,027,000742
2008-10-233713983693958,425,000790
2008-10-223913973713717,676,000742
2008-10-214104144014045,716,000808
2008-10-204054074014056,703,000810
2008-10-173984083984045,303,000808
2008-10-164064093883927,725,000784
2008-10-154174364094316,008,000862
2008-10-144174254064166,898,000832
2008-10-1035837535035210,914,000704
2008-10-094004153963986,506,000796
2008-10-084414434024066,998,000812
2008-10-074444464344426,477,000884
2008-10-064814824574595,811,000918
2008-10-034945004864874,913,000974
2008-10-025025104995043,376,0001,008
2008-10-015035124975003,738,0001,000
2008-09-304915074864985,454,000996
2008-09-295195225085102,919,0001,020
2008-09-265195205125153,114,0001,030
2008-09-255155225125163,300,0001,032
2008-09-245125265125267,706,0001,052
2008-09-225245255125124,301,0001,024
2008-09-195275285155206,513,0001,040
2008-09-185215255075185,706,0001,036
2008-09-1752954152353110,006,0001,062
2008-09-165065175035087,696,0001,016
2008-09-125195235155209,700,0001,040
2008-09-115305315145146,494,0001,028
2008-09-105325455325363,762,0001,072
2008-09-095485485395412,172,0001,082
2008-09-085525565485522,342,0001,104
2008-09-055425435355402,882,0001,080
2008-09-045595605525542,418,0001,108
2008-09-035585635555592,250,0001,118
2008-09-025505705485534,209,0001,106
2008-09-015535545475522,957,0001,104
2008-08-295465625445624,214,0001,124
2008-08-285435435335362,780,0001,072
2008-08-275415425365411,209,0001,082
2008-08-265365395355391,712,0001,078
2008-08-255455505425461,778,0001,092
2008-08-225355385305372,073,0001,074
2008-08-215385405325342,744,0001,068
2008-08-205385415325372,517,0001,074
2008-08-195415445375432,878,0001,086
2008-08-185455595445492,357,0001,098
2008-08-155505505405451,367,0001,090
2008-08-145395435365402,055,0001,080
2008-08-135565575335406,273,0001,080
2008-08-125685705595634,815,0001,126
2008-08-115745805715723,355,0001,144
2008-08-085605735585705,448,0001,140
2008-08-075735735535574,959,0001,114
2008-08-065865865705734,584,0001,146
2008-08-055855905795813,571,0001,162
2008-08-045905915825903,190,0001,180
2008-08-015895975855883,104,0001,176
2008-07-315925975865973,177,0001,194
2008-07-305885925875893,202,0001,178
2008-07-295805855755843,085,0001,168
2008-07-285865925795823,023,0001,164
2008-07-255925945805834,617,0001,166
2008-07-245885985885984,645,0001,196
2008-07-235885985835834,081,0001,166
2008-07-225765875745873,704,0001,174
2008-07-185765775655672,440,0001,134
2008-07-175775775695723,377,0001,144
2008-07-165685775645695,321,0001,138
2008-07-155785785695693,834,0001,138
2008-07-145855905775773,944,0001,154
2008-07-115715865655836,916,0001,166
2008-07-105725835725735,011,0001,146
2008-07-095835885755764,770,0001,152
2008-07-085855905715738,854,0001,146
2008-07-075635855615806,374,0001,160
2008-07-045625685545604,484,0001,120
2008-07-035505645435625,116,0001,124
2008-07-025655655535567,478,0001,112
2008-07-015525585455575,387,0001,114
2008-06-305455535445517,001,0001,102
2008-06-275445525425485,516,0001,096
2008-06-265535605435594,808,0001,118
2008-06-255415505345475,000,0001,094
2008-06-245435505425501,938,0001,100
2008-06-235325495315464,608,0001,092
2008-06-205505525365404,148,0001,080
2008-06-195555625475503,648,0001,100
2008-06-185705785545596,817,0001,118
2008-06-175565725535698,765,0001,138
2008-06-165435535405483,703,0001,096
2008-06-135415425325359,073,0001,070
2008-06-125325395315355,396,0001,070
2008-06-115565585365467,431,0001,092
2008-06-105715725515544,014,0001,108
2008-06-095655715625673,719,0001,134
2008-06-065765825715725,236,0001,144
2008-06-055685745635655,588,0001,130
2008-06-045595675565674,905,0001,134
2008-06-035665675545565,139,0001,112
2008-06-025515695495669,928,0001,132
2008-05-305365545355547,479,0001,108
2008-05-295355355275296,487,0001,058
2008-05-285365375225266,466,0001,052
2008-05-275395445345406,025,0001,080
2008-05-265585605355367,858,0001,072
2008-05-235575685555634,156,0001,126
2008-05-225495635475614,742,0001,122
2008-05-215605655515543,748,0001,108
2008-05-205615705595658,040,0001,130
2008-05-195595655545636,587,0001,126
2008-05-165505605425587,487,0001,116
2008-05-1555156153653911,872,0001,078
2008-05-145275415255415,309,0001,082
2008-05-135275295195263,472,0001,052
2008-05-125145255125233,542,0001,046
2008-05-095265335115139,331,0001,026
2008-05-0853053551751712,770,0001,034
2008-05-075595625385429,374,0001,084
2008-05-025605635525624,673,0001,124
2008-05-015515565485513,518,0001,102
2008-04-305535595475515,904,0001,102
2008-04-285455545395538,047,0001,106
2008-04-255195425175419,416,0001,082
2008-04-245215275155165,014,0001,032
2008-04-235105225095206,051,0001,040
2008-04-225145165105104,842,0001,020
2008-04-215215235145164,547,0001,032
2008-04-185205235125183,856,0001,036
2008-04-175155235105186,348,0001,036
2008-04-165125145085115,539,0001,022
2008-04-155125135055094,653,0001,018
2008-04-145125135055116,682,0001,022
2008-04-115155245105216,247,0001,042
2008-04-105145185055085,986,0001,016
2008-04-095205275125166,491,0001,032
2008-04-085225305175197,893,0001,038
2008-04-075095255045227,644,0001,044
2008-04-045155165065074,943,0001,014
2008-04-035195255135188,265,0001,036
2008-04-0252352850851410,376,0001,028
2008-04-015115185065145,459,0001,028
2008-03-3151952750150814,765,0001,016
2008-03-2851852550050921,814,0001,018
2008-03-275605635485526,726,0001,104
2008-03-265705715615664,844,0001,132
2008-03-255775805645726,081,0001,144
2008-03-245685835685685,145,0001,136
2008-03-215505675505644,033,0001,128
2008-03-195475495385484,066,0001,096
2008-03-185295425255326,042,0001,064
2008-03-175455475285285,629,0001,056
2008-03-145685705485528,562,0001,104
2008-03-135815865605615,241,0001,122
2008-03-125965965795813,683,0001,162
2008-03-115655795635794,622,0001,158
2008-03-105855865645695,094,0001,138
2008-03-075765845705714,222,0001,142
2008-03-065925955835863,459,0001,172
2008-03-055805945805864,104,0001,172
2008-03-045985985805824,957,0001,164
2008-03-035945955835908,411,0001,180
2008-02-296066106006084,638,0001,216
2008-02-286106146036124,950,0001,224
2008-02-276216296176195,875,0001,238
2008-02-266306346116136,242,0001,226
2008-02-256306386266306,998,0001,260
2008-02-226236256116187,240,0001,236
2008-02-216256376226237,070,0001,246
2008-02-206386406216226,242,0001,244
2008-02-196586596406414,505,0001,282
2008-02-186566676536553,717,0001,310
2008-02-156446566356515,368,0001,302
2008-02-146366396216346,275,0001,268
2008-02-136506536196245,208,0001,248
2008-02-126436556336513,206,0001,302
2008-02-086436546426443,439,0001,288
2008-02-076476546436524,587,0001,304
2008-02-066506596476514,989,0001,302
2008-02-056676676546614,403,0001,322
2008-02-046696776636703,370,0001,340
2008-02-016606706536654,874,0001,330
2008-01-3164666564366110,882,0001,322
2008-01-306846906616684,620,0001,336
2008-01-296756816656767,497,0001,352
2008-01-286906936666747,054,0001,348
2008-01-256877046826997,636,0001,398
2008-01-246606786566757,804,0001,350
2008-01-236626696366507,957,0001,300
2008-01-226816886506568,210,0001,312
2008-01-217187186957015,544,0001,402
2008-01-186807006706984,631,0001,396
2008-01-176936966806909,837,0001,380
2008-01-167007116876887,964,0001,376
2008-01-157157297067107,232,0001,420
2008-01-117417487117196,068,0001,438
2008-01-107537547367473,825,0001,494
2008-01-097257547167536,851,0001,506
2008-01-087257407117347,398,0001,468
2008-01-077027156897025,216,0001,404
2008-01-047357357017102,979,0001,420

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