1. HOME >
  2. 株価時系列 >
  3. 9005 >
  4. 2016年

9005 東急(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-308608638578591,824,0001,718
2016-12-298758768618652,671,0001,730
2016-12-288788828758801,341,0001,760
2016-12-278788828738741,980,0001,748
2016-12-268858858768791,458,0001,758
2016-12-228828848798831,529,0001,766
2016-12-218928958828832,611,0001,766
2016-12-208838958818882,811,0001,776
2016-12-198788828758821,866,0001,764
2016-12-168818838778793,003,0001,758
2016-12-158768848748782,413,0001,756
2016-12-148868908768782,481,0001,756
2016-12-138768878758862,747,0001,772
2016-12-128758838718813,478,0001,762
2016-12-098468738438716,430,0001,742
2016-12-088398448348433,368,0001,686
2016-12-078248278218262,072,0001,652
2016-12-068338348208223,932,0001,644
2016-12-058368398248262,559,0001,652
2016-12-028418488358363,204,0001,672
2016-12-018608618458474,053,0001,694
2016-11-308508598488544,798,0001,708
2016-11-298368498338493,419,0001,698
2016-11-288398418328392,999,0001,678
2016-11-258448468348394,147,0001,678
2016-11-248428448318434,274,0001,686
2016-11-228428478388422,960,0001,684
2016-11-218408428338402,547,0001,680
2016-11-188348388278364,062,0001,672
2016-11-178208308198263,098,0001,652
2016-11-168348378208243,999,0001,648
2016-11-158108308048265,570,0001,652
2016-11-148048107998103,855,0001,620
2016-11-118068067917954,379,0001,590
2016-11-107898107698065,659,0001,612
2016-11-097807897437494,865,0001,498
2016-11-087807827747771,864,0001,554
2016-11-077807837707832,325,0001,566
2016-11-047787837677693,107,0001,538
2016-11-027807807697732,391,0001,546
2016-11-017847887787882,307,0001,576
2016-10-317887927827874,397,0001,574
2016-10-287927957857937,333,0001,586
2016-10-277867927817893,066,0001,578
2016-10-267877917847892,983,0001,578
2016-10-257787847777823,053,0001,564
2016-10-247657797657783,176,0001,556
2016-10-217627687617643,173,0001,528
2016-10-207507647507633,559,0001,526
2016-10-197447497417472,804,0001,494
2016-10-187357467327443,068,0001,488
2016-10-177327387317362,483,0001,472
2016-10-147387467327343,498,0001,468
2016-10-137457477337383,719,0001,476
2016-10-127507567477473,356,0001,494
2016-10-117607607517553,105,0001,510
2016-10-077637667487553,223,0001,510
2016-10-067667687617633,002,0001,526
2016-10-057677677597614,373,0001,522
2016-10-047817847677702,943,0001,540
2016-10-037767837737771,751,0001,554
2016-09-307717757647683,307,0001,536
2016-09-297857867787782,685,0001,556
2016-09-287917967787823,459,0001,564
2016-09-277908047868044,969,0001,608
2016-09-268118137998012,846,0001,602
2016-09-238058158008142,813,0001,628
2016-09-217818067818043,202,0001,608
2016-09-207777957747813,181,0001,562
2016-09-167777867747796,934,0001,558
2016-09-157827837757772,500,0001,554
2016-09-147867957817872,282,0001,574
2016-09-137917957867911,808,0001,582
2016-09-127857897777871,743,0001,574
2016-09-097998047897933,197,0001,586
2016-09-088078077958002,636,0001,600
2016-09-077908127898115,132,0001,622
2016-09-067867937867921,848,0001,584
2016-09-057907927857861,615,0001,572
2016-09-027807907807862,227,0001,572
2016-09-017737927737842,620,0001,568
2016-08-317767787657723,527,0001,544
2016-08-307837857777771,996,0001,554
2016-08-297977997857901,809,0001,580
2016-08-267927937857852,649,0001,570
2016-08-258108207998003,476,0001,600
2016-08-247827977817962,122,0001,592
2016-08-237677817667763,053,0001,552
2016-08-227647767637692,171,0001,538
2016-08-197717717577602,480,0001,520
2016-08-187817877707702,683,0001,540
2016-08-177807887797852,519,0001,570
2016-08-167957957787782,696,0001,556
2016-08-158028047927921,350,0001,584
2016-08-128158178008062,513,0001,612
2016-08-108038237958144,498,0001,628
2016-08-097737827737812,505,0001,562
2016-08-087857907697813,149,0001,562
2016-08-057787857677713,236,0001,542
2016-08-047917927717813,466,0001,562
2016-08-038108127877885,015,0001,576
2016-08-028268338228222,119,0001,644
2016-08-018348448268363,161,0001,672
2016-07-298368488298473,686,0001,694
2016-07-288458478318342,167,0001,668
2016-07-278558618488492,674,0001,698
2016-07-268518548438451,904,0001,690
2016-07-258568668528532,099,0001,706
2016-07-228608658518572,677,0001,714
2016-07-218868878658682,069,0001,736
2016-07-208728828728822,150,0001,764
2016-07-198698768548743,053,0001,748
2016-07-158848858648663,146,0001,732
2016-07-148778898758842,179,0001,768
2016-07-139009008698724,065,0001,744
2016-07-128888998858852,329,0001,770
2016-07-118798848758782,391,0001,756
2016-07-088848868618612,855,0001,722
2016-07-078828868758822,269,0001,764
2016-07-068818938758922,088,0001,784
2016-07-058918978868951,620,0001,790
2016-07-048848908798901,948,0001,780
2016-07-019019048838922,888,0001,784
2016-06-308959028858972,746,0001,794
2016-06-298858928738892,512,0001,778
2016-06-288598888598802,772,0001,760
2016-06-278318718318684,199,0001,736
2016-06-248808848098185,323,0001,636
2016-06-238818838728742,022,0001,748
2016-06-228818858698752,272,0001,750
2016-06-218738878678852,674,0001,770
2016-06-208768878758792,456,0001,758
2016-06-178898978658654,301,0001,730
2016-06-169059108818822,618,0001,764
2016-06-159059098909033,304,0001,806
2016-06-149159259059082,792,0001,816
2016-06-139289369189182,151,0001,836
2016-06-109639639409473,850,0001,894
2016-06-099469609469552,714,0001,910
2016-06-089429549379533,309,0001,906
2016-06-079229359179302,264,0001,860
2016-06-069089289059272,404,0001,854
2016-06-039129199099181,896,0001,836
2016-06-029269289109122,895,0001,824
2016-06-019409429279293,332,0001,858
2016-05-319379539379506,888,0001,900
2016-05-309459489329432,286,0001,886
2016-05-279449519389392,096,0001,878
2016-05-269509529409411,700,0001,882
2016-05-259539559399392,112,0001,878
2016-05-249529559429441,830,0001,888
2016-05-239509549399542,250,0001,908
2016-05-209519639519602,075,0001,920
2016-05-199599599499561,813,0001,912
2016-05-189459579399513,288,0001,902
2016-05-179319489219453,324,0001,890
2016-05-169439509149213,773,0001,842
2016-05-139659679349363,494,0001,872
2016-05-129549629519581,884,0001,916
2016-05-119839839619641,773,0001,928
2016-05-109529759499723,236,0001,944
2016-05-099409499339452,311,0001,890
2016-05-069339419269303,046,0001,860
2016-05-029209329209263,376,0001,852
2016-04-289909949469494,110,0001,898
2016-04-279989989789812,920,0001,962
2016-04-269899989869952,061,0001,990
2016-04-259869909739891,878,0001,978
2016-04-229829949759942,843,0001,988
2016-04-219809949789944,661,0001,988
2016-04-209699769669732,576,0001,946
2016-04-199569669569651,824,0001,930
2016-04-189489539399412,290,0001,882
2016-04-159529699529672,597,0001,934
2016-04-149419669399664,135,0001,932
2016-04-139369379279342,431,0001,868
2016-04-129409489279312,033,0001,862
2016-04-119389459349421,984,0001,884
2016-04-089319519219403,926,0001,880
2016-04-079169469139433,612,0001,886
2016-04-069229269089182,339,0001,836
2016-04-059359419199223,453,0001,844
2016-04-049209479209403,593,0001,880
2016-04-019379399169184,519,0001,836
2016-03-319589639419434,089,0001,886
2016-03-309519589499503,087,0001,900
2016-03-299579589469583,092,0001,916
2016-03-289589649539645,114,0001,928
2016-03-259479579459502,828,0001,900
2016-03-249339479339422,976,0001,884
2016-03-239249329209271,489,0001,854
2016-03-229179299119252,208,0001,850
2016-03-189159229039073,654,0001,814
2016-03-179309389159172,791,0001,834
2016-03-169209329199232,311,0001,846
2016-03-159259359219252,816,0001,850
2016-03-149389419269322,687,0001,864
2016-03-119179439129327,191,0001,864
2016-03-109339419259362,488,0001,872
2016-03-099309409219242,630,0001,848
2016-03-089319449249353,114,0001,870
2016-03-079469489319372,320,0001,874
2016-03-049579589419523,074,0001,904
2016-03-039709749549622,775,0001,924
2016-03-029639779549743,142,0001,948
2016-03-019339599329502,815,0001,900
2016-02-299769769459453,590,0001,890
2016-02-269719789659722,967,0001,944
2016-02-259469709419663,673,0001,932
2016-02-249309529269493,268,0001,898
2016-02-239549619359412,809,0001,882
2016-02-229269569239542,852,0001,908
2016-02-199039348999304,763,0001,860
2016-02-189129179039053,425,0001,810
2016-02-178938978778903,498,0001,780
2016-02-168989078878903,412,0001,780
2016-02-158889168709085,475,0001,816
2016-02-128508788268309,031,0001,660
2016-02-109449449009104,135,0001,820
2016-02-099399439249333,460,0001,866
2016-02-089339659329603,750,0001,920
2016-02-059429449329423,493,0001,884
2016-02-049519629419572,757,0001,914
2016-02-039489649439602,871,0001,920
2016-02-029459659459632,111,0001,926
2016-02-019419659379634,385,0001,926
2016-01-298879338859315,271,0001,862
2016-01-288918968858902,367,0001,780
2016-01-278818958788912,581,0001,782
2016-01-268718788628663,035,0001,732
2016-01-258868878718813,409,0001,762
2016-01-228588818438783,279,0001,756
2016-01-218618708278284,775,0001,656
2016-01-208908958608633,095,0001,726
2016-01-199029068888942,534,0001,788
2016-01-188889068879032,859,0001,806
2016-01-159049088949012,128,0001,802
2016-01-148908968798943,035,0001,788
2016-01-138979088969082,880,0001,816
2016-01-129039168888883,814,0001,776
2016-01-089099359079123,550,0001,824
2016-01-079349449189203,130,0001,840
2016-01-069419479269341,890,0001,868
2016-01-059259469239402,136,0001,880
2016-01-049489529279302,812,0001,860

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