9005 東急(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	377	380	376	379	1,109,000	758
2011-12-29	373	378	373	376	1,303,000	752
2011-12-28	380	380	374	375	1,046,000	750
2011-12-27	376	378	375	378	875,000	756
2011-12-26	381	381	378	379	1,252,000	758
2011-12-22	378	383	377	380	2,370,000	760
2011-12-21	379	379	377	379	1,230,000	758
2011-12-20	379	379	375	376	1,381,000	752
2011-12-19	377	379	376	378	1,076,000	756
2011-12-16	379	380	376	378	1,742,000	756
2011-12-15	375	379	374	378	2,054,000	756
2011-12-14	373	377	373	376	1,461,000	752
2011-12-13	373	377	372	376	1,648,000	752
2011-12-12	377	379	375	378	1,645,000	756
2011-12-09	369	375	369	371	5,853,000	742
2011-12-08	369	375	369	374	2,309,000	748
2011-12-07	375	375	365	369	4,513,000	738
2011-12-06	378	379	374	374	1,831,000	748
2011-12-05	378	379	376	378	854,000	756
2011-12-02	377	379	374	378	1,922,000	756
2011-12-01	375	379	371	373	2,302,000	746
2011-11-30	370	373	368	370	2,837,000	740
2011-11-29	375	376	368	371	3,867,000	742
2011-11-28	382	382	372	374	3,166,000	748
2011-11-25	381	386	381	383	2,518,000	766
2011-11-24	385	386	381	383	2,361,000	766
2011-11-22	386	388	384	386	2,104,000	772
2011-11-21	380	386	378	385	2,032,000	770
2011-11-18	380	384	378	379	2,334,000	758
2011-11-17	380	382	376	380	1,967,000	760
2011-11-16	386	386	377	379	2,631,000	758
2011-11-15	382	386	382	386	2,997,000	772
2011-11-14	383	383	379	381	1,632,000	762
2011-11-11	384	386	377	380	3,160,000	760
2011-11-10	375	385	375	384	3,617,000	768
2011-11-09	375	383	372	380	2,409,000	760
2011-11-08	369	374	369	372	2,163,000	744
2011-11-07	372	376	372	373	1,734,000	746
2011-11-04	374	374	368	372	2,016,000	744
2011-11-02	378	380	371	371	2,853,000	742
2011-11-01	379	384	377	383	1,961,000	766
2011-10-31	380	385	377	380	3,226,000	760
2011-10-28	377	382	372	380	6,298,000	760
2011-10-27	372	377	369	374	2,878,000	748
2011-10-26	370	373	366	371	1,896,000	742
2011-10-25	377	378	372	372	1,992,000	744
2011-10-24	380	385	374	377	2,396,000	754
2011-10-21	381	382	377	378	1,251,000	756
2011-10-20	376	381	374	381	2,620,000	762
2011-10-19	367	377	365	377	3,440,000	754
2011-10-18	368	381	365	365	4,812,000	730
2011-10-17	377	377	369	370	4,422,000	740
2011-10-14	382	383	376	376	3,216,000	752
2011-10-13	391	391	383	383	2,676,000	766
2011-10-12	388	391	386	390	1,739,000	780
2011-10-11	391	391	388	391	2,216,000	782
2011-10-07	392	392	385	386	4,133,000	772
2011-10-06	390	393	388	392	3,858,000	784
2011-10-05	390	391	383	389	4,810,000	778
2011-10-04	395	397	389	391	6,782,000	782
2011-10-03	386	400	385	399	5,224,000	798
2011-09-30	390	391	388	390	4,791,000	780
2011-09-29	387	390	384	390	4,885,000	780
2011-09-28	373	389	371	388	6,100,000	776
2011-09-27	384	386	379	382	6,774,000	764
2011-09-26	380	384	379	383	6,163,000	766
2011-09-22	371	378	371	377	2,919,000	754
2011-09-21	374	376	371	374	2,288,000	748
2011-09-20	377	377	372	373	2,350,000	746
2011-09-16	382	384	376	378	5,118,000	756
2011-09-15	377	381	376	381	3,776,000	762
2011-09-14	377	377	373	375	2,408,000	750
2011-09-13	375	377	372	376	2,407,000	752
2011-09-12	372	372	367	370	3,376,000	740
2011-09-09	378	380	377	378	5,840,000	756
2011-09-08	377	380	376	379	6,325,000	758
2011-09-07	371	375	368	375	4,582,000	750
2011-09-06	371	374	369	371	4,616,000	742
2011-09-05	367	371	365	370	2,839,000	740
2011-09-02	366	369	364	367	2,832,000	734
2011-09-01	369	370	365	367	3,259,000	734
2011-08-31	363	370	363	370	3,712,000	740
2011-08-30	362	365	360	363	2,625,000	726
2011-08-29	362	364	359	362	6,321,000	724
2011-08-26	358	360	355	360	3,407,000	720
2011-08-25	354	357	353	354	3,538,000	708
2011-08-24	354	356	350	353	3,635,000	706
2011-08-23	349	355	347	354	4,762,000	708
2011-08-22	343	348	343	346	3,756,000	692
2011-08-19	341	348	341	346	3,979,000	692
2011-08-18	352	352	345	348	5,820,000	696
2011-08-17	347	354	346	352	2,989,000	704
2011-08-16	352	355	349	352	3,632,000	704
2011-08-15	354	359	351	356	4,239,000	712
2011-08-12	352	356	346	353	7,299,000	706
2011-08-11	333	350	330	348	6,629,000	696
2011-08-10	332	332	325	330	2,554,000	660
2011-08-09	320	324	316	324	3,865,000	648
2011-08-08	330	331	326	326	2,273,000	652
2011-08-05	332	336	331	332	2,640,000	664
2011-08-04	340	344	337	339	2,773,000	678
2011-08-03	340	341	335	336	2,265,000	672
2011-08-02	346	347	342	342	2,268,000	684
2011-08-01	346	352	344	348	2,205,000	696
2011-07-29	344	349	344	346	1,854,000	692
2011-07-28	348	348	342	343	2,754,000	686
2011-07-27	358	358	352	352	2,393,000	704
2011-07-26	358	361	357	359	1,177,000	718
2011-07-25	358	359	356	357	1,349,000	714
2011-07-22	359	362	357	361	2,185,000	722
2011-07-21	358	359	356	358	1,938,000	716
2011-07-20	357	358	354	358	3,040,000	716
2011-07-19	349	360	349	357	5,030,000	714
2011-07-15	344	349	344	348	2,078,000	696
2011-07-14	345	347	341	344	2,711,000	688
2011-07-13	345	349	345	348	1,229,000	696
2011-07-12	345	347	343	346	2,680,000	692
2011-07-11	346	347	344	347	1,997,000	694
2011-07-08	345	346	343	345	2,378,000	690
2011-07-07	340	343	339	342	2,738,000	684
2011-07-06	340	342	338	342	1,541,000	684
2011-07-05	338	341	338	339	998,000	678
2011-07-04	338	341	336	339	2,505,000	678
2011-07-01	336	337	335	336	1,481,000	672
2011-06-30	337	338	333	334	2,785,000	668
2011-06-29	336	336	333	336	2,086,000	672
2011-06-28	333	336	332	332	2,288,000	664
2011-06-27	333	335	330	331	1,504,000	662
2011-06-24	333	337	333	336	1,382,000	672
2011-06-23	331	335	330	334	2,059,000	668
2011-06-22	330	336	329	334	3,658,000	668
2011-06-21	325	329	322	329	2,294,000	658
2011-06-20	322	328	322	324	2,447,000	648
2011-06-17	324	324	321	322	2,299,000	644
2011-06-16	327	328	322	322	2,263,000	644
2011-06-15	327	327	323	327	2,025,000	654
2011-06-14	320	327	320	326	1,573,000	652
2011-06-13	319	321	318	320	1,947,000	640
2011-06-10	319	322	318	320	6,313,000	640
2011-06-09	316	318	315	317	2,385,000	634
2011-06-08	315	319	314	316	3,338,000	632
2011-06-07	312	316	311	315	1,749,000	630
2011-06-06	315	316	310	313	2,977,000	626
2011-06-03	324	325	314	315	8,374,000	630
2011-06-02	330	331	324	328	3,622,000	656
2011-06-01	337	337	332	336	2,661,000	672
2011-05-31	330	336	330	336	3,116,000	672
2011-05-30	330	332	329	329	1,451,000	658
2011-05-27	331	333	330	330	1,010,000	660
2011-05-26	334	334	332	332	1,176,000	664
2011-05-25	332	333	330	332	1,150,000	664
2011-05-24	332	335	332	333	1,729,000	666
2011-05-23	336	337	333	334	2,907,000	668
2011-05-20	333	337	332	334	2,268,000	668
2011-05-19	334	336	332	332	1,311,000	664
2011-05-18	332	337	331	334	2,917,000	668
2011-05-17	334	335	330	331	1,782,000	662
2011-05-16	333	334	331	332	1,459,000	664
2011-05-13	337	338	330	336	4,210,000	672
2011-05-12	341	341	336	336	1,299,000	672
2011-05-11	340	341	339	341	1,170,000	682
2011-05-10	340	340	336	340	1,576,000	680
2011-05-09	339	340	336	338	2,088,000	676
2011-05-06	335	337	333	337	1,645,000	674
2011-05-02	338	338	335	337	2,133,000	674
2011-04-28	327	334	326	334	3,830,000	668
2011-04-27	325	326	323	325	2,303,000	650
2011-04-26	325	326	323	323	1,054,000	646
2011-04-25	327	330	325	325	1,494,000	650
2011-04-22	329	329	326	327	1,502,000	654
2011-04-21	332	332	328	329	1,644,000	658
2011-04-20	327	332	327	331	3,276,000	662
2011-04-19	327	328	325	326	2,046,000	652
2011-04-18	330	331	328	328	1,083,000	656
2011-04-15	330	332	329	330	2,087,000	660
2011-04-14	334	334	329	332	2,851,000	664
2011-04-13	332	335	331	333	2,730,000	666
2011-04-12	338	338	331	332	2,880,000	664
2011-04-11	340	341	337	339	2,478,000	678
2011-04-08	331	338	329	337	3,809,000	674
2011-04-07	332	335	330	331	2,598,000	662
2011-04-06	329	331	325	328	3,207,000	656
2011-04-05	331	332	328	330	3,771,000	660
2011-04-04	340	340	333	333	4,633,000	666
2011-04-01	345	345	338	340	3,502,000	680
2011-03-31	348	348	340	345	4,571,000	690
2011-03-30	343	348	341	346	4,066,000	692
2011-03-29	342	344	340	342	3,588,000	684
2011-03-28	345	348	343	346	6,314,000	692
2011-03-25	345	345	341	345	3,285,000	690
2011-03-24	345	346	340	340	3,206,000	680
2011-03-23	348	349	343	345	3,044,000	690
2011-03-22	349	349	343	346	4,136,000	692
2011-03-18	327	337	327	336	5,862,000	672
2011-03-17	318	329	313	323	6,725,000	646
2011-03-16	313	338	313	326	6,623,000	652
2011-03-15	348	350	298	305	9,250,000	610
2011-03-14	351	358	347	351	6,585,000	702
2011-03-11	380	381	375	375	11,074,000	750
2011-03-10	378	378	375	376	2,087,000	752
2011-03-09	376	378	376	378	1,117,000	756
2011-03-08	377	379	374	374	2,060,000	748
2011-03-07	379	379	375	375	2,336,000	750
2011-03-04	380	381	379	379	2,154,000	758
2011-03-03	378	380	377	378	1,942,000	756
2011-03-02	378	381	375	376	2,932,000	752
2011-03-01	380	382	378	379	1,514,000	758
2011-02-28	378	379	374	379	3,123,000	758
2011-02-25	375	377	375	377	2,393,000	754
2011-02-24	380	382	375	376	3,158,000	752
2011-02-23	379	384	379	383	4,689,000	766
2011-02-22	379	380	378	380	2,329,000	760
2011-02-21	381	383	379	382	1,892,000	764
2011-02-18	384	384	380	382	2,771,000	764
2011-02-17	381	383	380	383	3,175,000	766
2011-02-16	381	382	378	379	2,006,000	758
2011-02-15	383	383	381	381	1,881,000	762
2011-02-14	377	383	376	383	4,114,000	766
2011-02-10	373	374	372	372	2,859,000	744
2011-02-09	374	375	372	373	2,039,000	746
2011-02-08	375	376	373	374	1,547,000	748
2011-02-07	375	376	374	375	1,473,000	750
2011-02-04	372	375	372	373	1,605,000	746
2011-02-03	372	373	370	371	1,933,000	742
2011-02-02	374	377	373	373	2,329,000	746
2011-02-01	373	374	370	371	2,255,000	742
2011-01-31	373	374	371	372	1,401,000	744
2011-01-28	379	379	373	373	2,283,000	746
2011-01-27	378	379	377	378	1,350,000	756
2011-01-26	380	380	377	377	1,914,000	754
2011-01-25	378	381	377	380	3,001,000	760
2011-01-24	378	379	375	379	1,597,000	758
2011-01-21	383	383	376	378	3,633,000	756
2011-01-20	379	383	379	382	2,513,000	764
2011-01-19	380	381	379	380	1,717,000	760
2011-01-18	380	383	379	379	1,949,000	758
2011-01-17	379	380	377	378	1,707,000	756
2011-01-14	374	379	374	378	3,187,000	756
2011-01-13	374	378	374	377	2,141,000	754
2011-01-12	375	376	372	373	2,428,000	746
2011-01-11	375	375	372	374	1,508,000	748
2011-01-07	378	379	374	375	2,735,000	750
2011-01-06	375	379	373	379	3,143,000	758
2011-01-05	376	376	373	373	895,000	746
2011-01-04	374	376	373	375	1,272,000	750

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