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
2013-12-306796826766812,576,0001,362
2013-12-276726786676772,156,0001,354
2013-12-266586716566703,085,0001,340
2013-12-256516566486524,192,0001,304
2013-12-246606626536584,062,0001,316
2013-12-206596606506584,742,0001,316
2013-12-196576646536636,878,0001,326
2013-12-186406506396503,854,0001,300
2013-12-176426496406442,567,0001,288
2013-12-166486516356363,381,0001,272
2013-12-136526566446498,012,0001,298
2013-12-126536576506563,199,0001,312
2013-12-116566636536582,870,0001,316
2013-12-106656666586634,601,0001,326
2013-12-096696706616662,547,0001,332
2013-12-066546626546593,063,0001,318
2013-12-056626676536533,624,0001,306
2013-12-046776796616626,008,0001,324
2013-12-036866886816812,789,0001,362
2013-12-026906926826851,277,0001,370
2013-11-296946946856901,671,0001,380
2013-11-286946976916951,438,0001,390
2013-11-276866926846892,299,0001,378
2013-11-266946966906912,766,0001,382
2013-11-256986986926952,747,0001,390
2013-11-226987006886954,305,0001,390
2013-11-216977036926963,329,0001,392
2013-11-206956976906911,990,0001,382
2013-11-196966996916951,779,0001,390
2013-11-187057066976993,905,0001,398
2013-11-156987056957045,412,0001,408
2013-11-146926986876943,575,0001,388
2013-11-136846926836882,687,0001,376
2013-11-126596856596853,889,0001,370
2013-11-116636656526592,734,0001,318
2013-11-086486516416443,105,0001,288
2013-11-076616626506513,318,0001,302
2013-11-066596736586633,529,0001,326
2013-11-056696696566593,228,0001,318
2013-11-016706726586592,357,0001,318
2013-10-316766796676672,406,0001,334
2013-10-306766796736782,974,0001,356
2013-10-296746786696711,669,0001,342
2013-10-286756816706771,726,0001,354
2013-10-256876876666663,281,0001,332
2013-10-246796896756882,505,0001,376
2013-10-237067096836832,457,0001,366
2013-10-227097096967042,023,0001,408
2013-10-217087127047111,506,0001,422
2013-10-187047107027051,593,0001,410
2013-10-177007046977031,873,0001,406
2013-10-166926956906931,066,0001,386
2013-10-157037046906921,718,0001,384
2013-10-116947066917023,237,0001,404
2013-10-106776856716842,272,0001,368
2013-10-096566796536782,347,0001,356
2013-10-086656736606641,944,0001,328
2013-10-076846856676682,652,0001,336
2013-10-046826906776842,696,0001,368
2013-10-036856946846852,863,0001,370
2013-10-026906956806843,280,0001,368
2013-10-016957026936942,827,0001,388
2013-09-307057106957003,997,0001,400
2013-09-277177267137253,480,0001,450
2013-09-267137176957174,005,0001,434
2013-09-257277287207244,341,0001,448
2013-09-247307327277293,229,0001,458
2013-09-207327347277302,712,0001,460
2013-09-197337337267322,849,0001,464
2013-09-187217277167203,042,0001,440
2013-09-177197257127122,645,0001,424
2013-09-137097217077145,660,0001,428
2013-09-127207257147162,386,0001,432
2013-09-117407427197213,622,0001,442
2013-09-107127357127347,138,0001,468
2013-09-097107127007105,920,0001,420
2013-09-066806836686721,831,0001,344
2013-09-056856856776802,041,0001,360
2013-09-046756856706853,499,0001,370
2013-09-036576826576824,762,0001,364
2013-09-026346526336492,715,0001,298
2013-08-306436446266313,597,0001,262
2013-08-296386416356401,407,0001,280
2013-08-286356446306402,288,0001,280
2013-08-276456516426442,624,0001,288
2013-08-266546556436481,794,0001,296
2013-08-236456546436502,570,0001,300
2013-08-226376436356362,444,0001,272
2013-08-216506536306403,954,0001,280
2013-08-206676696476485,167,0001,296
2013-08-196686756636741,590,0001,348
2013-08-166676746606711,824,0001,342
2013-08-156756916696733,711,0001,346
2013-08-146706786636783,313,0001,356
2013-08-136626736566722,890,0001,344
2013-08-126656746576602,565,0001,320
2013-08-096456566446452,398,0001,290
2013-08-086526686456452,291,0001,290
2013-08-076626696556552,424,0001,310
2013-08-066636826596821,808,0001,364
2013-08-056776776686711,231,0001,342
2013-08-026666856616852,145,0001,370
2013-08-016416616416602,525,0001,320
2013-07-316496516376372,548,0001,274
2013-07-306476646426572,948,0001,314
2013-07-296506546456453,565,0001,290
2013-07-266756776636632,504,0001,326
2013-07-257007046846852,271,0001,370
2013-07-247027046947022,256,0001,404
2013-07-237007116977052,633,0001,410
2013-07-227187197017063,951,0001,412
2013-07-197277287137183,676,0001,436
2013-07-187247277217262,093,0001,452
2013-07-177227247177232,301,0001,446
2013-07-167207297207282,581,0001,456
2013-07-127157207127164,014,0001,432
2013-07-116957146917113,525,0001,422
2013-07-107007156956993,658,0001,398
2013-07-096777016736975,151,0001,394
2013-07-086986996736733,060,0001,346
2013-07-056896946836934,012,0001,386
2013-07-046846896786851,547,0001,370
2013-07-036786886766873,697,0001,374
2013-07-026686766566763,242,0001,352
2013-07-016486616356604,836,0001,320
2013-06-286296536296494,549,0001,298
2013-06-276016245986233,898,0001,246
2013-06-266086145955993,281,0001,198
2013-06-256046165956033,353,0001,206
2013-06-246156196036052,267,0001,210
2013-06-215906105856053,447,0001,210
2013-06-206096156026053,775,0001,210
2013-06-196156166026112,191,0001,222
2013-06-186176206026033,277,0001,206
2013-06-175926165926163,013,0001,232
2013-06-145916095905977,526,0001,194
2013-06-136056095805816,393,0001,162
2013-06-126216256046183,594,0001,236
2013-06-116346516266307,849,0001,260
2013-06-106166316156294,114,0001,258
2013-06-075986225916106,811,0001,220
2013-06-066116296076085,516,0001,216
2013-06-056376496216214,681,0001,242
2013-06-046006375956347,283,0001,268
2013-06-036246296016035,640,0001,206
2013-05-316396496296335,979,0001,266
2013-05-306526546246268,662,0001,252
2013-05-296786836596653,817,0001,330
2013-05-286666826556565,840,0001,312
2013-05-276676836496705,701,0001,340
2013-05-246786896466658,157,0001,330
2013-05-237277336686699,059,0001,338
2013-05-227137357117296,707,0001,458
2013-05-217397407057096,527,0001,418
2013-05-207487497407423,301,0001,484
2013-05-177397547357414,523,0001,482
2013-05-167457497317404,116,0001,480
2013-05-157407467297444,598,0001,488
2013-05-147577607367374,296,0001,474
2013-05-137657697537584,016,0001,516
2013-05-107667677587614,231,0001,522
2013-05-097747757507513,731,0001,502
2013-05-087807817727743,775,0001,548
2013-05-077837907767803,793,0001,560
2013-05-027707807627692,686,0001,538
2013-05-017707837647754,717,0001,550
2013-04-307707837657734,054,0001,546
2013-04-267897927717726,891,0001,544
2013-04-257927977867943,995,0001,588
2013-04-247977997837944,327,0001,588
2013-04-237978007877905,758,0001,580
2013-04-228008107968037,398,0001,606
2013-04-197897997767945,046,0001,588
2013-04-187998047907906,438,0001,580
2013-04-178018057948024,465,0001,604
2013-04-167838057758006,357,0001,600
2013-04-158028077947986,393,0001,596
2013-04-128038087968087,445,0001,616
2013-04-1180781478580210,660,0001,604
2013-04-107898047888039,420,0001,606
2013-04-098058077857939,986,0001,586
2013-04-0880081078180514,291,0001,610
2013-04-0574078673777924,558,0001,558
2013-04-046907156707159,283,0001,430
2013-04-0367570367070111,027,0001,402
2013-04-026576836316698,769,0001,338
2013-04-016997006756767,094,0001,352
2013-03-296957136827097,842,0001,418
2013-03-287067076716957,281,0001,390
2013-03-277107157037105,513,0001,420
2013-03-267187227127147,827,0001,428
2013-03-257147247107196,517,0001,438
2013-03-227207247117136,037,0001,426
2013-03-217197287127197,430,0001,438
2013-03-197037177027137,138,0001,426
2013-03-186927046906916,645,0001,382
2013-03-1568370568170515,352,0001,410
2013-03-146696756616735,808,0001,346
2013-03-136526686526595,415,0001,318
2013-03-126706796486518,281,0001,302
2013-03-116346636336639,659,0001,326
2013-03-0862262761662510,361,0001,250
2013-03-076206246176204,381,0001,240
2013-03-066046156036155,539,0001,230
2013-03-056126155976007,074,0001,200
2013-03-0459362359260810,895,0001,216
2013-03-015555845545807,229,0001,160
2013-02-285465585445555,032,0001,110
2013-02-275495515425423,675,0001,084
2013-02-265425535415464,408,0001,092
2013-02-255495605485504,522,0001,100
2013-02-225335445325424,686,0001,084
2013-02-215365475335364,181,0001,072
2013-02-205365455355425,323,0001,084
2013-02-195165345165295,338,0001,058
2013-02-185065185055174,455,0001,034
2013-02-155045084995033,568,0001,006
2013-02-145075105035043,419,0001,008
2013-02-135095175055073,143,0001,014
2013-02-125125165085114,232,0001,022
2013-02-085045075005024,626,0001,004
2013-02-075085165065114,524,0001,022
2013-02-065065115035094,383,0001,018
2013-02-055105114994993,609,000998
2013-02-045095175085134,366,0001,026
2013-02-014975094975074,169,0001,014
2013-01-315035054864977,639,000994
2013-01-305025075005063,080,0001,012
2013-01-295015054995012,394,0001,002
2013-01-285065085025022,711,0001,004
2013-01-254995074965043,963,0001,008
2013-01-244904994874983,547,000996
2013-01-234934984914913,029,000982
2013-01-225015044954992,895,000998
2013-01-215035054984992,407,000998
2013-01-184985084975045,047,0001,008
2013-01-174974974824954,910,000990
2013-01-165005024964973,713,000994
2013-01-154945004935003,026,0001,000
2013-01-114914924864924,418,000984
2013-01-104934944864913,197,000982
2013-01-094874924834902,841,000980
2013-01-084824954824893,866,000978
2013-01-074884904834843,371,000968
2013-01-044954974834905,503,000980

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