9005 東急(株) の時系列データ [2013年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2013-12-30 | 679 | 682 | 676 | 681 | 2,576,000 | 1,362 |
2013-12-27 | 672 | 678 | 667 | 677 | 2,156,000 | 1,354 |
2013-12-26 | 658 | 671 | 656 | 670 | 3,085,000 | 1,340 |
2013-12-25 | 651 | 656 | 648 | 652 | 4,192,000 | 1,304 |
2013-12-24 | 660 | 662 | 653 | 658 | 4,062,000 | 1,316 |
2013-12-20 | 659 | 660 | 650 | 658 | 4,742,000 | 1,316 |
2013-12-19 | 657 | 664 | 653 | 663 | 6,878,000 | 1,326 |
2013-12-18 | 640 | 650 | 639 | 650 | 3,854,000 | 1,300 |
2013-12-17 | 642 | 649 | 640 | 644 | 2,567,000 | 1,288 |
2013-12-16 | 648 | 651 | 635 | 636 | 3,381,000 | 1,272 |
2013-12-13 | 652 | 656 | 644 | 649 | 8,012,000 | 1,298 |
2013-12-12 | 653 | 657 | 650 | 656 | 3,199,000 | 1,312 |
2013-12-11 | 656 | 663 | 653 | 658 | 2,870,000 | 1,316 |
2013-12-10 | 665 | 666 | 658 | 663 | 4,601,000 | 1,326 |
2013-12-09 | 669 | 670 | 661 | 666 | 2,547,000 | 1,332 |
2013-12-06 | 654 | 662 | 654 | 659 | 3,063,000 | 1,318 |
2013-12-05 | 662 | 667 | 653 | 653 | 3,624,000 | 1,306 |
2013-12-04 | 677 | 679 | 661 | 662 | 6,008,000 | 1,324 |
2013-12-03 | 686 | 688 | 681 | 681 | 2,789,000 | 1,362 |
2013-12-02 | 690 | 692 | 682 | 685 | 1,277,000 | 1,370 |
2013-11-29 | 694 | 694 | 685 | 690 | 1,671,000 | 1,380 |
2013-11-28 | 694 | 697 | 691 | 695 | 1,438,000 | 1,390 |
2013-11-27 | 686 | 692 | 684 | 689 | 2,299,000 | 1,378 |
2013-11-26 | 694 | 696 | 690 | 691 | 2,766,000 | 1,382 |
2013-11-25 | 698 | 698 | 692 | 695 | 2,747,000 | 1,390 |
2013-11-22 | 698 | 700 | 688 | 695 | 4,305,000 | 1,390 |
2013-11-21 | 697 | 703 | 692 | 696 | 3,329,000 | 1,392 |
2013-11-20 | 695 | 697 | 690 | 691 | 1,990,000 | 1,382 |
2013-11-19 | 696 | 699 | 691 | 695 | 1,779,000 | 1,390 |
2013-11-18 | 705 | 706 | 697 | 699 | 3,905,000 | 1,398 |
2013-11-15 | 698 | 705 | 695 | 704 | 5,412,000 | 1,408 |
2013-11-14 | 692 | 698 | 687 | 694 | 3,575,000 | 1,388 |
2013-11-13 | 684 | 692 | 683 | 688 | 2,687,000 | 1,376 |
2013-11-12 | 659 | 685 | 659 | 685 | 3,889,000 | 1,370 |
2013-11-11 | 663 | 665 | 652 | 659 | 2,734,000 | 1,318 |
2013-11-08 | 648 | 651 | 641 | 644 | 3,105,000 | 1,288 |
2013-11-07 | 661 | 662 | 650 | 651 | 3,318,000 | 1,302 |
2013-11-06 | 659 | 673 | 658 | 663 | 3,529,000 | 1,326 |
2013-11-05 | 669 | 669 | 656 | 659 | 3,228,000 | 1,318 |
2013-11-01 | 670 | 672 | 658 | 659 | 2,357,000 | 1,318 |
2013-10-31 | 676 | 679 | 667 | 667 | 2,406,000 | 1,334 |
2013-10-30 | 676 | 679 | 673 | 678 | 2,974,000 | 1,356 |
2013-10-29 | 674 | 678 | 669 | 671 | 1,669,000 | 1,342 |
2013-10-28 | 675 | 681 | 670 | 677 | 1,726,000 | 1,354 |
2013-10-25 | 687 | 687 | 666 | 666 | 3,281,000 | 1,332 |
2013-10-24 | 679 | 689 | 675 | 688 | 2,505,000 | 1,376 |
2013-10-23 | 706 | 709 | 683 | 683 | 2,457,000 | 1,366 |
2013-10-22 | 709 | 709 | 696 | 704 | 2,023,000 | 1,408 |
2013-10-21 | 708 | 712 | 704 | 711 | 1,506,000 | 1,422 |
2013-10-18 | 704 | 710 | 702 | 705 | 1,593,000 | 1,410 |
2013-10-17 | 700 | 704 | 697 | 703 | 1,873,000 | 1,406 |
2013-10-16 | 692 | 695 | 690 | 693 | 1,066,000 | 1,386 |
2013-10-15 | 703 | 704 | 690 | 692 | 1,718,000 | 1,384 |
2013-10-11 | 694 | 706 | 691 | 702 | 3,237,000 | 1,404 |
2013-10-10 | 677 | 685 | 671 | 684 | 2,272,000 | 1,368 |
2013-10-09 | 656 | 679 | 653 | 678 | 2,347,000 | 1,356 |
2013-10-08 | 665 | 673 | 660 | 664 | 1,944,000 | 1,328 |
2013-10-07 | 684 | 685 | 667 | 668 | 2,652,000 | 1,336 |
2013-10-04 | 682 | 690 | 677 | 684 | 2,696,000 | 1,368 |
2013-10-03 | 685 | 694 | 684 | 685 | 2,863,000 | 1,370 |
2013-10-02 | 690 | 695 | 680 | 684 | 3,280,000 | 1,368 |
2013-10-01 | 695 | 702 | 693 | 694 | 2,827,000 | 1,388 |
2013-09-30 | 705 | 710 | 695 | 700 | 3,997,000 | 1,400 |
2013-09-27 | 717 | 726 | 713 | 725 | 3,480,000 | 1,450 |
2013-09-26 | 713 | 717 | 695 | 717 | 4,005,000 | 1,434 |
2013-09-25 | 727 | 728 | 720 | 724 | 4,341,000 | 1,448 |
2013-09-24 | 730 | 732 | 727 | 729 | 3,229,000 | 1,458 |
2013-09-20 | 732 | 734 | 727 | 730 | 2,712,000 | 1,460 |
2013-09-19 | 733 | 733 | 726 | 732 | 2,849,000 | 1,464 |
2013-09-18 | 721 | 727 | 716 | 720 | 3,042,000 | 1,440 |
2013-09-17 | 719 | 725 | 712 | 712 | 2,645,000 | 1,424 |
2013-09-13 | 709 | 721 | 707 | 714 | 5,660,000 | 1,428 |
2013-09-12 | 720 | 725 | 714 | 716 | 2,386,000 | 1,432 |
2013-09-11 | 740 | 742 | 719 | 721 | 3,622,000 | 1,442 |
2013-09-10 | 712 | 735 | 712 | 734 | 7,138,000 | 1,468 |
2013-09-09 | 710 | 712 | 700 | 710 | 5,920,000 | 1,420 |
2013-09-06 | 680 | 683 | 668 | 672 | 1,831,000 | 1,344 |
2013-09-05 | 685 | 685 | 677 | 680 | 2,041,000 | 1,360 |
2013-09-04 | 675 | 685 | 670 | 685 | 3,499,000 | 1,370 |
2013-09-03 | 657 | 682 | 657 | 682 | 4,762,000 | 1,364 |
2013-09-02 | 634 | 652 | 633 | 649 | 2,715,000 | 1,298 |
2013-08-30 | 643 | 644 | 626 | 631 | 3,597,000 | 1,262 |
2013-08-29 | 638 | 641 | 635 | 640 | 1,407,000 | 1,280 |
2013-08-28 | 635 | 644 | 630 | 640 | 2,288,000 | 1,280 |
2013-08-27 | 645 | 651 | 642 | 644 | 2,624,000 | 1,288 |
2013-08-26 | 654 | 655 | 643 | 648 | 1,794,000 | 1,296 |
2013-08-23 | 645 | 654 | 643 | 650 | 2,570,000 | 1,300 |
2013-08-22 | 637 | 643 | 635 | 636 | 2,444,000 | 1,272 |
2013-08-21 | 650 | 653 | 630 | 640 | 3,954,000 | 1,280 |
2013-08-20 | 667 | 669 | 647 | 648 | 5,167,000 | 1,296 |
2013-08-19 | 668 | 675 | 663 | 674 | 1,590,000 | 1,348 |
2013-08-16 | 667 | 674 | 660 | 671 | 1,824,000 | 1,342 |
2013-08-15 | 675 | 691 | 669 | 673 | 3,711,000 | 1,346 |
2013-08-14 | 670 | 678 | 663 | 678 | 3,313,000 | 1,356 |
2013-08-13 | 662 | 673 | 656 | 672 | 2,890,000 | 1,344 |
2013-08-12 | 665 | 674 | 657 | 660 | 2,565,000 | 1,320 |
2013-08-09 | 645 | 656 | 644 | 645 | 2,398,000 | 1,290 |
2013-08-08 | 652 | 668 | 645 | 645 | 2,291,000 | 1,290 |
2013-08-07 | 662 | 669 | 655 | 655 | 2,424,000 | 1,310 |
2013-08-06 | 663 | 682 | 659 | 682 | 1,808,000 | 1,364 |
2013-08-05 | 677 | 677 | 668 | 671 | 1,231,000 | 1,342 |
2013-08-02 | 666 | 685 | 661 | 685 | 2,145,000 | 1,370 |
2013-08-01 | 641 | 661 | 641 | 660 | 2,525,000 | 1,320 |
2013-07-31 | 649 | 651 | 637 | 637 | 2,548,000 | 1,274 |
2013-07-30 | 647 | 664 | 642 | 657 | 2,948,000 | 1,314 |
2013-07-29 | 650 | 654 | 645 | 645 | 3,565,000 | 1,290 |
2013-07-26 | 675 | 677 | 663 | 663 | 2,504,000 | 1,326 |
2013-07-25 | 700 | 704 | 684 | 685 | 2,271,000 | 1,370 |
2013-07-24 | 702 | 704 | 694 | 702 | 2,256,000 | 1,404 |
2013-07-23 | 700 | 711 | 697 | 705 | 2,633,000 | 1,410 |
2013-07-22 | 718 | 719 | 701 | 706 | 3,951,000 | 1,412 |
2013-07-19 | 727 | 728 | 713 | 718 | 3,676,000 | 1,436 |
2013-07-18 | 724 | 727 | 721 | 726 | 2,093,000 | 1,452 |
2013-07-17 | 722 | 724 | 717 | 723 | 2,301,000 | 1,446 |
2013-07-16 | 720 | 729 | 720 | 728 | 2,581,000 | 1,456 |
2013-07-12 | 715 | 720 | 712 | 716 | 4,014,000 | 1,432 |
2013-07-11 | 695 | 714 | 691 | 711 | 3,525,000 | 1,422 |
2013-07-10 | 700 | 715 | 695 | 699 | 3,658,000 | 1,398 |
2013-07-09 | 677 | 701 | 673 | 697 | 5,151,000 | 1,394 |
2013-07-08 | 698 | 699 | 673 | 673 | 3,060,000 | 1,346 |
2013-07-05 | 689 | 694 | 683 | 693 | 4,012,000 | 1,386 |
2013-07-04 | 684 | 689 | 678 | 685 | 1,547,000 | 1,370 |
2013-07-03 | 678 | 688 | 676 | 687 | 3,697,000 | 1,374 |
2013-07-02 | 668 | 676 | 656 | 676 | 3,242,000 | 1,352 |
2013-07-01 | 648 | 661 | 635 | 660 | 4,836,000 | 1,320 |
2013-06-28 | 629 | 653 | 629 | 649 | 4,549,000 | 1,298 |
2013-06-27 | 601 | 624 | 598 | 623 | 3,898,000 | 1,246 |
2013-06-26 | 608 | 614 | 595 | 599 | 3,281,000 | 1,198 |
2013-06-25 | 604 | 616 | 595 | 603 | 3,353,000 | 1,206 |
2013-06-24 | 615 | 619 | 603 | 605 | 2,267,000 | 1,210 |
2013-06-21 | 590 | 610 | 585 | 605 | 3,447,000 | 1,210 |
2013-06-20 | 609 | 615 | 602 | 605 | 3,775,000 | 1,210 |
2013-06-19 | 615 | 616 | 602 | 611 | 2,191,000 | 1,222 |
2013-06-18 | 617 | 620 | 602 | 603 | 3,277,000 | 1,206 |
2013-06-17 | 592 | 616 | 592 | 616 | 3,013,000 | 1,232 |
2013-06-14 | 591 | 609 | 590 | 597 | 7,526,000 | 1,194 |
2013-06-13 | 605 | 609 | 580 | 581 | 6,393,000 | 1,162 |
2013-06-12 | 621 | 625 | 604 | 618 | 3,594,000 | 1,236 |
2013-06-11 | 634 | 651 | 626 | 630 | 7,849,000 | 1,260 |
2013-06-10 | 616 | 631 | 615 | 629 | 4,114,000 | 1,258 |
2013-06-07 | 598 | 622 | 591 | 610 | 6,811,000 | 1,220 |
2013-06-06 | 611 | 629 | 607 | 608 | 5,516,000 | 1,216 |
2013-06-05 | 637 | 649 | 621 | 621 | 4,681,000 | 1,242 |
2013-06-04 | 600 | 637 | 595 | 634 | 7,283,000 | 1,268 |
2013-06-03 | 624 | 629 | 601 | 603 | 5,640,000 | 1,206 |
2013-05-31 | 639 | 649 | 629 | 633 | 5,979,000 | 1,266 |
2013-05-30 | 652 | 654 | 624 | 626 | 8,662,000 | 1,252 |
2013-05-29 | 678 | 683 | 659 | 665 | 3,817,000 | 1,330 |
2013-05-28 | 666 | 682 | 655 | 656 | 5,840,000 | 1,312 |
2013-05-27 | 667 | 683 | 649 | 670 | 5,701,000 | 1,340 |
2013-05-24 | 678 | 689 | 646 | 665 | 8,157,000 | 1,330 |
2013-05-23 | 727 | 733 | 668 | 669 | 9,059,000 | 1,338 |
2013-05-22 | 713 | 735 | 711 | 729 | 6,707,000 | 1,458 |
2013-05-21 | 739 | 740 | 705 | 709 | 6,527,000 | 1,418 |
2013-05-20 | 748 | 749 | 740 | 742 | 3,301,000 | 1,484 |
2013-05-17 | 739 | 754 | 735 | 741 | 4,523,000 | 1,482 |
2013-05-16 | 745 | 749 | 731 | 740 | 4,116,000 | 1,480 |
2013-05-15 | 740 | 746 | 729 | 744 | 4,598,000 | 1,488 |
2013-05-14 | 757 | 760 | 736 | 737 | 4,296,000 | 1,474 |
2013-05-13 | 765 | 769 | 753 | 758 | 4,016,000 | 1,516 |
2013-05-10 | 766 | 767 | 758 | 761 | 4,231,000 | 1,522 |
2013-05-09 | 774 | 775 | 750 | 751 | 3,731,000 | 1,502 |
2013-05-08 | 780 | 781 | 772 | 774 | 3,775,000 | 1,548 |
2013-05-07 | 783 | 790 | 776 | 780 | 3,793,000 | 1,560 |
2013-05-02 | 770 | 780 | 762 | 769 | 2,686,000 | 1,538 |
2013-05-01 | 770 | 783 | 764 | 775 | 4,717,000 | 1,550 |
2013-04-30 | 770 | 783 | 765 | 773 | 4,054,000 | 1,546 |
2013-04-26 | 789 | 792 | 771 | 772 | 6,891,000 | 1,544 |
2013-04-25 | 792 | 797 | 786 | 794 | 3,995,000 | 1,588 |
2013-04-24 | 797 | 799 | 783 | 794 | 4,327,000 | 1,588 |
2013-04-23 | 797 | 800 | 787 | 790 | 5,758,000 | 1,580 |
2013-04-22 | 800 | 810 | 796 | 803 | 7,398,000 | 1,606 |
2013-04-19 | 789 | 799 | 776 | 794 | 5,046,000 | 1,588 |
2013-04-18 | 799 | 804 | 790 | 790 | 6,438,000 | 1,580 |
2013-04-17 | 801 | 805 | 794 | 802 | 4,465,000 | 1,604 |
2013-04-16 | 783 | 805 | 775 | 800 | 6,357,000 | 1,600 |
2013-04-15 | 802 | 807 | 794 | 798 | 6,393,000 | 1,596 |
2013-04-12 | 803 | 808 | 796 | 808 | 7,445,000 | 1,616 |
2013-04-11 | 807 | 814 | 785 | 802 | 10,660,000 | 1,604 |
2013-04-10 | 789 | 804 | 788 | 803 | 9,420,000 | 1,606 |
2013-04-09 | 805 | 807 | 785 | 793 | 9,986,000 | 1,586 |
2013-04-08 | 800 | 810 | 781 | 805 | 14,291,000 | 1,610 |
2013-04-05 | 740 | 786 | 737 | 779 | 24,558,000 | 1,558 |
2013-04-04 | 690 | 715 | 670 | 715 | 9,283,000 | 1,430 |
2013-04-03 | 675 | 703 | 670 | 701 | 11,027,000 | 1,402 |
2013-04-02 | 657 | 683 | 631 | 669 | 8,769,000 | 1,338 |
2013-04-01 | 699 | 700 | 675 | 676 | 7,094,000 | 1,352 |
2013-03-29 | 695 | 713 | 682 | 709 | 7,842,000 | 1,418 |
2013-03-28 | 706 | 707 | 671 | 695 | 7,281,000 | 1,390 |
2013-03-27 | 710 | 715 | 703 | 710 | 5,513,000 | 1,420 |
2013-03-26 | 718 | 722 | 712 | 714 | 7,827,000 | 1,428 |
2013-03-25 | 714 | 724 | 710 | 719 | 6,517,000 | 1,438 |
2013-03-22 | 720 | 724 | 711 | 713 | 6,037,000 | 1,426 |
2013-03-21 | 719 | 728 | 712 | 719 | 7,430,000 | 1,438 |
2013-03-19 | 703 | 717 | 702 | 713 | 7,138,000 | 1,426 |
2013-03-18 | 692 | 704 | 690 | 691 | 6,645,000 | 1,382 |
2013-03-15 | 683 | 705 | 681 | 705 | 15,352,000 | 1,410 |
2013-03-14 | 669 | 675 | 661 | 673 | 5,808,000 | 1,346 |
2013-03-13 | 652 | 668 | 652 | 659 | 5,415,000 | 1,318 |
2013-03-12 | 670 | 679 | 648 | 651 | 8,281,000 | 1,302 |
2013-03-11 | 634 | 663 | 633 | 663 | 9,659,000 | 1,326 |
2013-03-08 | 622 | 627 | 616 | 625 | 10,361,000 | 1,250 |
2013-03-07 | 620 | 624 | 617 | 620 | 4,381,000 | 1,240 |
2013-03-06 | 604 | 615 | 603 | 615 | 5,539,000 | 1,230 |
2013-03-05 | 612 | 615 | 597 | 600 | 7,074,000 | 1,200 |
2013-03-04 | 593 | 623 | 592 | 608 | 10,895,000 | 1,216 |
2013-03-01 | 555 | 584 | 554 | 580 | 7,229,000 | 1,160 |
2013-02-28 | 546 | 558 | 544 | 555 | 5,032,000 | 1,110 |
2013-02-27 | 549 | 551 | 542 | 542 | 3,675,000 | 1,084 |
2013-02-26 | 542 | 553 | 541 | 546 | 4,408,000 | 1,092 |
2013-02-25 | 549 | 560 | 548 | 550 | 4,522,000 | 1,100 |
2013-02-22 | 533 | 544 | 532 | 542 | 4,686,000 | 1,084 |
2013-02-21 | 536 | 547 | 533 | 536 | 4,181,000 | 1,072 |
2013-02-20 | 536 | 545 | 535 | 542 | 5,323,000 | 1,084 |
2013-02-19 | 516 | 534 | 516 | 529 | 5,338,000 | 1,058 |
2013-02-18 | 506 | 518 | 505 | 517 | 4,455,000 | 1,034 |
2013-02-15 | 504 | 508 | 499 | 503 | 3,568,000 | 1,006 |
2013-02-14 | 507 | 510 | 503 | 504 | 3,419,000 | 1,008 |
2013-02-13 | 509 | 517 | 505 | 507 | 3,143,000 | 1,014 |
2013-02-12 | 512 | 516 | 508 | 511 | 4,232,000 | 1,022 |
2013-02-08 | 504 | 507 | 500 | 502 | 4,626,000 | 1,004 |
2013-02-07 | 508 | 516 | 506 | 511 | 4,524,000 | 1,022 |
2013-02-06 | 506 | 511 | 503 | 509 | 4,383,000 | 1,018 |
2013-02-05 | 510 | 511 | 499 | 499 | 3,609,000 | 998 |
2013-02-04 | 509 | 517 | 508 | 513 | 4,366,000 | 1,026 |
2013-02-01 | 497 | 509 | 497 | 507 | 4,169,000 | 1,014 |
2013-01-31 | 503 | 505 | 486 | 497 | 7,639,000 | 994 |
2013-01-30 | 502 | 507 | 500 | 506 | 3,080,000 | 1,012 |
2013-01-29 | 501 | 505 | 499 | 501 | 2,394,000 | 1,002 |
2013-01-28 | 506 | 508 | 502 | 502 | 2,711,000 | 1,004 |
2013-01-25 | 499 | 507 | 496 | 504 | 3,963,000 | 1,008 |
2013-01-24 | 490 | 499 | 487 | 498 | 3,547,000 | 996 |
2013-01-23 | 493 | 498 | 491 | 491 | 3,029,000 | 982 |
2013-01-22 | 501 | 504 | 495 | 499 | 2,895,000 | 998 |
2013-01-21 | 503 | 505 | 498 | 499 | 2,407,000 | 998 |
2013-01-18 | 498 | 508 | 497 | 504 | 5,047,000 | 1,008 |
2013-01-17 | 497 | 497 | 482 | 495 | 4,910,000 | 990 |
2013-01-16 | 500 | 502 | 496 | 497 | 3,713,000 | 994 |
2013-01-15 | 494 | 500 | 493 | 500 | 3,026,000 | 1,000 |
2013-01-11 | 491 | 492 | 486 | 492 | 4,418,000 | 984 |
2013-01-10 | 493 | 494 | 486 | 491 | 3,197,000 | 982 |
2013-01-09 | 487 | 492 | 483 | 490 | 2,841,000 | 980 |
2013-01-08 | 482 | 495 | 482 | 489 | 3,866,000 | 978 |
2013-01-07 | 488 | 490 | 483 | 484 | 3,371,000 | 968 |
2013-01-04 | 495 | 497 | 483 | 490 | 5,503,000 | 980 |
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