9005 東急(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	492	493	482	486	2,868,000	972
2012-12-27	486	497	485	493	3,992,000	986
2012-12-26	479	483	474	483	3,229,000	966
2012-12-25	476	481	473	478	4,158,000	956
2012-12-21	470	481	468	470	5,564,000	940
2012-12-20	460	473	458	469	5,822,000	938
2012-12-19	437	463	436	460	6,217,000	920
2012-12-18	434	437	434	434	1,735,000	868
2012-12-17	435	438	433	434	2,025,000	868
2012-12-14	430	435	429	432	5,229,000	864
2012-12-13	430	432	426	428	2,570,000	856
2012-12-12	427	429	425	428	1,686,000	856
2012-12-11	425	426	423	424	1,004,000	848
2012-12-10	425	425	421	424	1,340,000	848
2012-12-07	427	428	424	425	1,746,000	850
2012-12-06	429	429	427	429	1,385,000	858
2012-12-05	428	429	425	427	1,606,000	854
2012-12-04	425	428	424	428	1,745,000	856
2012-12-03	425	426	421	426	1,439,000	852
2012-11-30	428	428	423	423	2,457,000	846
2012-11-29	423	427	421	427	1,299,000	854
2012-11-28	425	427	422	422	1,340,000	844
2012-11-27	426	429	425	428	2,507,000	856
2012-11-26	419	429	417	426	3,562,000	852
2012-11-22	416	418	415	417	1,997,000	834
2012-11-21	413	418	413	415	2,312,000	830
2012-11-20	414	414	411	412	2,308,000	824
2012-11-19	410	414	409	414	2,154,000	828
2012-11-16	409	412	405	407	3,311,000	814
2012-11-15	405	409	404	408	3,049,000	816
2012-11-14	401	404	400	402	1,392,000	804
2012-11-13	403	404	400	401	1,480,000	802
2012-11-12	405	405	404	404	1,448,000	808
2012-11-09	406	407	404	405	2,624,000	810
2012-11-08	408	410	406	407	2,683,000	814
2012-11-07	412	414	410	412	2,773,000	824
2012-11-06	407	411	405	410	2,567,000	820
2012-11-05	407	409	407	409	1,167,000	818
2012-11-02	407	410	406	410	2,123,000	820
2012-11-01	406	408	402	405	2,211,000	810
2012-10-31	401	409	399	406	3,122,000	812
2012-10-30	403	405	399	399	2,959,000	798
2012-10-29	399	407	399	406	3,936,000	812
2012-10-26	399	400	398	399	4,331,000	798
2012-10-25	395	400	394	400	2,517,000	800
2012-10-24	395	396	394	394	1,832,000	788
2012-10-23	399	399	395	396	3,146,000	792
2012-10-22	394	398	393	398	3,916,000	796
2012-10-19	390	395	390	393	2,867,000	786
2012-10-18	392	393	390	392	2,514,000	784
2012-10-17	391	392	389	392	2,622,000	784
2012-10-16	390	391	387	389	2,827,000	778
2012-10-15	386	392	385	389	5,502,000	778
2012-10-12	385	387	383	385	4,810,000	770
2012-10-11	379	383	378	382	5,483,000	764
2012-10-10	376	380	376	379	5,502,000	758
2012-10-09	374	380	373	374	3,446,000	748
2012-10-05	372	374	369	372	2,587,000	744
2012-10-04	373	373	368	371	1,950,000	742
2012-10-03	370	372	366	371	2,350,000	742
2012-10-02	373	375	370	372	2,167,000	744
2012-10-01	370	373	366	370	3,200,000	740
2012-09-28	383	383	372	373	3,362,000	746
2012-09-27	378	385	378	383	2,090,000	766
2012-09-26	377	381	377	381	2,938,000	762
2012-09-25	388	388	381	385	7,743,000	770
2012-09-24	387	388	382	385	3,877,000	770
2012-09-21	381	387	380	385	3,752,000	770
2012-09-20	377	379	374	379	3,536,000	758
2012-09-19	377	378	374	376	3,617,000	752
2012-09-18	378	378	375	376	2,836,000	752
2012-09-14	380	381	374	377	6,519,000	754
2012-09-13	380	382	378	379	1,343,000	758
2012-09-12	373	380	372	380	1,792,000	760
2012-09-11	375	375	368	372	2,388,000	744
2012-09-10	375	376	373	375	1,092,000	750
2012-09-07	375	378	374	377	2,485,000	754
2012-09-06	377	378	372	372	1,626,000	744
2012-09-05	376	380	374	376	2,439,000	752
2012-09-04	384	385	377	378	1,935,000	756
2012-09-03	385	387	383	383	2,147,000	766
2012-08-31	387	388	383	385	1,921,000	770
2012-08-30	389	390	387	389	1,168,000	778
2012-08-29	389	390	388	389	1,081,000	778
2012-08-28	389	390	385	387	1,742,000	774
2012-08-27	391	391	388	388	2,138,000	776
2012-08-24	390	392	388	391	1,549,000	782
2012-08-23	390	392	389	391	1,822,000	782
2012-08-22	391	392	388	392	1,199,000	784
2012-08-21	388	392	387	389	1,536,000	778
2012-08-20	387	390	387	388	1,608,000	776
2012-08-17	387	389	384	388	1,731,000	776
2012-08-16	388	389	384	386	2,032,000	772
2012-08-15	387	390	384	386	1,702,000	772
2012-08-14	379	387	378	386	2,719,000	772
2012-08-13	378	379	377	377	244,000	754
2012-08-10	381	382	377	378	1,523,000	756
2012-08-09	379	380	377	380	1,890,000	760
2012-08-08	377	379	376	378	1,877,000	756
2012-08-07	373	376	372	376	1,303,000	752
2012-08-06	373	375	371	372	1,044,000	744
2012-08-03	375	376	370	371	2,089,000	742
2012-08-02	377	379	375	375	1,476,000	750
2012-08-01	374	376	371	376	2,052,000	752
2012-07-31	376	379	375	376	1,799,000	752
2012-07-30	373	376	372	375	2,080,000	750
2012-07-27	369	372	368	372	1,920,000	744
2012-07-26	369	370	364	368	2,097,000	736
2012-07-25	364	370	363	368	3,791,000	736
2012-07-24	364	368	363	365	3,949,000	730
2012-07-23	360	366	360	363	3,358,000	726
2012-07-20	370	371	360	363	2,790,000	726
2012-07-19	377	378	370	372	4,151,000	744
2012-07-18	376	379	375	376	3,026,000	752
2012-07-17	375	377	373	376	2,005,000	752
2012-07-13	380	380	375	376	1,915,000	752
2012-07-12	378	382	376	379	2,235,000	758
2012-07-11	377	378	375	378	1,205,000	756
2012-07-10	378	381	376	377	2,846,000	754
2012-07-09	371	378	371	378	2,361,000	756
2012-07-06	376	379	373	375	2,724,000	750
2012-07-05	377	379	374	375	3,089,000	750
2012-07-04	377	380	375	377	3,627,000	754
2012-07-03	373	376	373	375	1,468,000	750
2012-07-02	377	377	369	372	2,095,000	744
2012-06-29	368	376	366	375	3,623,000	750
2012-06-28	362	370	362	370	4,214,000	740
2012-06-27	353	360	352	360	2,989,000	720
2012-06-26	348	355	347	352	3,511,000	704
2012-06-25	353	354	349	349	1,754,000	698
2012-06-22	354	356	352	353	2,004,000	706
2012-06-21	351	356	350	355	3,812,000	710
2012-06-20	349	352	348	350	4,083,000	700
2012-06-19	345	354	345	349	3,171,000	698
2012-06-18	347	350	344	344	1,948,000	688
2012-06-15	346	347	343	344	2,397,000	688
2012-06-14	348	348	343	343	3,924,000	686
2012-06-13	349	352	348	348	2,394,000	696
2012-06-12	350	350	345	349	2,986,000	698
2012-06-11	351	352	349	349	2,952,000	698
2012-06-08	352	352	343	346	6,294,000	692
2012-06-07	353	354	348	354	2,508,000	708
2012-06-06	353	354	349	351	2,270,000	702
2012-06-05	346	353	345	350	3,574,000	700
2012-06-04	343	347	342	347	3,186,000	694
2012-06-01	346	347	343	344	3,510,000	688
2012-05-31	344	348	343	348	4,818,000	696
2012-05-30	346	349	344	347	4,420,000	694
2012-05-29	347	348	345	346	3,261,000	692
2012-05-28	348	349	344	346	1,687,000	692
2012-05-25	346	350	343	346	2,582,000	692
2012-05-24	345	347	344	345	1,901,000	690
2012-05-23	349	349	342	343	3,717,000	686
2012-05-22	346	350	346	347	2,070,000	694
2012-05-21	342	347	342	344	2,149,000	688
2012-05-18	347	349	341	342	4,689,000	684
2012-05-17	351	353	348	351	3,398,000	702
2012-05-16	353	354	347	351	3,830,000	702
2012-05-15	361	363	354	354	3,542,000	708
2012-05-14	361	363	360	362	3,815,000	724
2012-05-11	364	365	361	361	2,047,000	722
2012-05-10	366	367	363	364	3,526,000	728
2012-05-09	367	369	365	366	1,694,000	732
2012-05-08	371	371	369	370	1,509,000	740
2012-05-07	365	369	365	369	4,342,000	738
2012-05-02	372	372	368	370	2,643,000	740
2012-05-01	376	376	369	370	4,973,000	740
2012-04-27	377	377	371	374	4,138,000	748
2012-04-26	375	379	373	377	2,604,000	754
2012-04-25	374	375	373	375	1,819,000	750
2012-04-24	372	374	371	371	2,532,000	742
2012-04-23	377	378	372	373	2,795,000	746
2012-04-20	378	378	376	376	1,786,000	752
2012-04-19	381	381	375	377	2,993,000	754
2012-04-18	381	384	380	382	2,358,000	764
2012-04-17	377	382	373	381	4,144,000	762
2012-04-16	373	380	372	378	3,888,000	756
2012-04-13	373	374	372	373	4,327,000	746
2012-04-12	375	376	372	373	2,518,000	746
2012-04-11	376	378	373	375	3,381,000	750
2012-04-10	382	382	376	378	4,153,000	756
2012-04-09	381	384	378	381	3,587,000	762
2012-04-06	380	387	378	384	4,976,000	768
2012-04-05	376	384	376	380	4,808,000	760
2012-04-04	385	387	376	378	4,558,000	756
2012-04-03	385	387	383	385	2,573,000	770
2012-04-02	396	396	385	385	3,884,000	770
2012-03-30	391	396	391	393	5,050,000	786
2012-03-29	391	393	388	390	4,470,000	780
2012-03-28	400	400	390	398	7,260,000	796
2012-03-27	404	408	403	407	8,090,000	814
2012-03-26	408	409	405	405	3,069,000	810
2012-03-23	408	411	406	407	4,667,000	814
2012-03-22	403	408	403	408	3,419,000	816
2012-03-21	405	406	401	402	3,864,000	804
2012-03-19	406	407	404	404	1,843,000	808
2012-03-16	407	410	404	405	3,027,000	810
2012-03-15	409	412	405	406	4,521,000	812
2012-03-14	417	417	410	410	2,838,000	820
2012-03-13	410	418	408	412	7,423,000	824
2012-03-12	414	414	407	407	2,525,000	814
2012-03-09	414	415	409	413	6,904,000	826
2012-03-08	406	411	406	411	4,112,000	822
2012-03-07	404	407	403	404	2,171,000	808
2012-03-06	407	410	404	407	4,052,000	814
2012-03-05	407	413	405	407	3,847,000	814
2012-03-02	396	410	394	408	7,831,000	816
2012-03-01	394	397	391	393	3,353,000	786
2012-02-29	393	396	391	391	3,117,000	782
2012-02-28	388	392	387	391	3,050,000	782
2012-02-27	388	390	386	388	3,676,000	776
2012-02-24	393	393	388	390	3,657,000	780
2012-02-23	390	395	388	394	4,128,000	788
2012-02-22	385	390	384	390	3,145,000	780
2012-02-21	387	387	381	384	2,331,000	768
2012-02-20	385	389	385	386	2,221,000	772
2012-02-17	386	386	381	384	2,922,000	768
2012-02-16	383	384	378	379	4,199,000	758
2012-02-15	388	390	384	386	3,671,000	772
2012-02-14	385	391	385	389	3,310,000	778
2012-02-13	383	387	382	384	2,343,000	768
2012-02-10	383	384	380	380	2,356,000	760
2012-02-09	378	381	377	380	3,521,000	760
2012-02-08	378	379	377	378	2,666,000	756
2012-02-07	379	380	376	377	3,043,000	754
2012-02-06	379	379	376	376	2,533,000	752
2012-02-03	377	379	375	376	2,955,000	752
2012-02-02	378	379	375	377	1,779,000	754
2012-02-01	375	378	373	377	2,900,000	754
2012-01-31	373	375	372	375	2,809,000	750
2012-01-30	370	375	370	373	2,644,000	746
2012-01-27	370	373	368	369	3,871,000	738
2012-01-26	372	373	371	373	1,283,000	746
2012-01-25	373	374	372	372	1,352,000	744
2012-01-24	370	373	368	372	1,725,000	744
2012-01-23	370	370	368	370	1,523,000	740
2012-01-20	372	372	368	369	2,725,000	738
2012-01-19	378	378	369	371	3,210,000	742
2012-01-18	375	381	373	377	2,457,000	754
2012-01-17	375	376	373	375	2,182,000	750
2012-01-16	377	378	373	376	1,643,000	752
2012-01-13	377	379	375	378	2,538,000	756
2012-01-12	378	379	374	374	2,117,000	748
2012-01-11	380	382	377	380	2,183,000	760
2012-01-10	384	384	378	382	1,067,000	764
2012-01-06	379	380	376	380	1,490,000	760
2012-01-05	384	384	379	380	1,262,000	760
2012-01-04	383	387	381	385	2,059,000	770

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