9005 東急(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-302,0132,0282,0082,019763,7002,019
2019-12-272,0312,0512,0242,033834,7002,033
2019-12-262,0232,0342,0182,022598,2002,022
2019-12-252,0212,0232,0132,018608,9002,018
2019-12-242,0312,0392,0172,024680,5002,024
2019-12-232,0322,0382,0242,035652,1002,035
2019-12-202,0402,0442,0202,0311,590,0002,031
2019-12-192,0532,0532,0322,0321,332,6002,032
2019-12-182,0642,0672,0482,0621,211,3002,062
2019-12-172,0652,0682,0502,0681,669,5002,068
2019-12-162,0982,1032,0712,0721,675,9002,072
2019-12-132,1242,1322,1032,1152,107,1002,115
2019-12-122,1282,1312,1062,1071,196,0002,107
2019-12-112,1362,1452,1222,123903,3002,123
2019-12-102,1492,1572,1332,136907,8002,136
2019-12-092,1592,1612,1382,148771,3002,148
2019-12-062,1402,1512,1382,147678,1002,147
2019-12-052,1502,1542,1342,1431,080,1002,143
2019-12-042,1302,1482,1252,1461,004,1002,146
2019-12-032,1552,1552,1332,1441,118,5002,144
2019-12-022,1672,1952,1642,177735,8002,177
2019-11-292,1832,1832,1562,159937,4002,159
2019-11-282,1772,1842,1682,174705,3002,174
2019-11-272,1872,1992,1812,181810,8002,181
2019-11-262,1962,2022,1772,1811,911,2002,181
2019-11-252,2092,2092,1902,202697,7002,202
2019-11-222,1952,2102,1852,1901,109,4002,190
2019-11-212,1612,1932,1492,1881,169,5002,188
2019-11-202,1502,1772,1482,1711,098,8002,171
2019-11-192,1592,1652,1512,154903,9002,154
2019-11-182,1672,1782,1552,1571,138,9002,157
2019-11-152,1772,1862,1672,1731,061,7002,173
2019-11-142,1712,1812,1542,1721,213,5002,172
2019-11-132,1422,1932,1412,1711,934,9002,171
2019-11-122,1522,1542,1052,1291,774,9002,129
2019-11-112,1072,1662,1012,1521,913,7002,152
2019-11-082,1212,1212,0982,1121,368,7002,112
2019-11-072,1102,1202,0902,111883,7002,111
2019-11-062,1152,1182,0862,101820,3002,101
2019-11-052,0752,1102,0682,1021,042,2002,102
2019-11-012,0402,0682,0362,0611,032,7002,061
2019-10-312,0662,0742,0462,0511,251,4002,051
2019-10-302,0662,0792,0562,0663,078,8002,066
2019-10-292,0802,0882,0612,0621,194,5002,062
2019-10-282,0732,0762,0542,070862,9002,070
2019-10-252,0752,0832,0612,0831,020,7002,083
2019-10-242,1002,1062,0682,069973,0002,069
2019-10-232,0902,0932,0672,093692,6002,093
2019-10-212,0502,0762,0482,070662,4002,070
2019-10-182,0632,0642,0422,047799,0002,047
2019-10-172,0782,0792,0532,054919,0002,054
2019-10-162,1062,1112,0782,0821,405,1002,082
2019-10-152,0752,0962,0612,0911,026,6002,091
2019-10-112,0722,0732,0472,0531,215,3002,053
2019-10-102,0532,0632,0312,055860,3002,055
2019-10-092,0352,0552,0312,0531,194,7002,053
2019-10-082,0502,0562,0362,0401,279,4002,040
2019-10-072,0302,0482,0212,0301,251,6002,030
2019-10-042,0002,0261,9962,0261,308,7002,026
2019-10-032,0022,0061,9801,9931,271,7001,993
2019-10-022,0232,0482,0232,0341,422,4002,034
2019-10-012,0252,0512,0212,0301,199,2002,030
2019-09-302,0332,0452,0182,0281,387,1002,028
2019-09-272,0532,0752,0282,0542,120,2002,054
2019-09-262,1302,1502,0822,0893,153,2002,089
2019-09-252,1052,1252,1032,1141,378,5002,114
2019-09-242,0972,1252,0912,1131,856,9002,113
2019-09-202,0952,1122,0832,0962,327,2002,096
2019-09-192,0672,0942,0662,0881,673,7002,088
2019-09-182,0712,0852,0592,0661,497,3002,066
2019-09-172,0202,0572,0202,0531,765,3002,053
2019-09-131,9772,0171,9512,0163,075,2002,016
2019-09-121,9461,9671,9441,9571,929,6001,957
2019-09-111,9061,9321,8981,9301,425,2001,930
2019-09-101,9051,9081,8921,8991,099,6001,899
2019-09-091,8791,9031,8791,903800,5001,903
2019-09-061,8991,9001,8801,8841,051,2001,884
2019-09-051,9011,9081,8851,8931,302,1001,893
2019-09-041,8721,8901,8691,886774,2001,886
2019-09-031,8701,8831,8651,881881,4001,881
2019-09-021,8941,8991,8731,873737,4001,873
2019-08-301,9171,9171,8841,8991,244,6001,899
2019-08-291,8861,8971,8751,896712,2001,896
2019-08-281,8831,8941,8831,892891,7001,892
2019-08-271,8781,8841,8641,870960,3001,870
2019-08-261,8341,8731,8211,8691,517,9001,869
2019-08-231,8651,8771,8551,858865,1001,858
2019-08-221,8731,8731,8551,869856,1001,869
2019-08-211,8811,8851,8641,8721,067,0001,872
2019-08-201,8811,8991,8751,898654,4001,898
2019-08-191,9041,9041,8691,888912,8001,888
2019-08-161,8551,8871,8481,878869,7001,878
2019-08-151,8471,8701,8411,8681,201,0001,868
2019-08-141,9111,9121,8731,8781,351,3001,878
2019-08-131,9331,9461,9001,9021,891,2001,902
2019-08-091,9221,9471,9151,9391,297,1001,939
2019-08-081,9191,9201,9051,9121,369,0001,912
2019-08-071,9011,9351,8891,9291,640,6001,929
2019-08-061,8831,9131,8761,9111,507,4001,911
2019-08-051,9031,9311,8941,9231,731,3001,923
2019-08-021,8951,9101,8921,9061,389,0001,906
2019-08-011,8981,9191,8891,9191,138,4001,919
2019-07-311,9281,9281,9101,9121,501,6001,912
2019-07-301,9331,9471,9261,937856,3001,937
2019-07-291,9141,9261,9101,924652,4001,924
2019-07-261,9081,9171,9061,912481,2001,912
2019-07-251,9161,9201,9021,906570,6001,906
2019-07-241,9301,9301,9101,913624,5001,913
2019-07-231,9281,9361,9101,931654,1001,931
2019-07-221,9451,9541,9261,928795,2001,928
2019-07-191,9221,9601,9211,958919,0001,958
2019-07-181,9491,9551,9121,9171,421,8001,917
2019-07-171,9511,9651,9491,962991,0001,962
2019-07-161,9451,9521,9271,944986,5001,944
2019-07-121,9671,9671,9481,960675,4001,960
2019-07-111,9501,9601,9441,958699,6001,958
2019-07-101,9421,9551,9331,9491,305,2001,949
2019-07-091,9531,9621,9371,943817,7001,943
2019-07-081,9621,9621,9441,946812,7001,946
2019-07-051,9791,9821,9581,967631,1001,967
2019-07-041,9721,9861,9681,974667,0001,974
2019-07-031,9581,9761,9541,965923,7001,965
2019-07-021,9641,9821,9571,9661,211,5001,966
2019-07-011,9361,9561,9321,9551,372,0001,955
2019-06-281,9401,9441,9001,9111,508,0001,911
2019-06-271,9401,9461,9241,9461,242,8001,946
2019-06-261,9331,9461,9211,9241,141,7001,924
2019-06-251,9261,9551,9221,9431,155,3001,943
2019-06-241,9251,9301,9101,922978,6001,922
2019-06-211,9451,9491,9291,9291,652,1001,929
2019-06-201,9331,9501,9271,9321,005,9001,932
2019-06-191,9411,9521,9281,930978,2001,930
2019-06-181,9461,9531,9251,930806,4001,930
2019-06-171,9481,9731,9421,9521,117,1001,952
2019-06-141,9401,9481,9151,9471,424,3001,947
2019-06-131,9501,9501,9191,9371,159,4001,937
2019-06-121,9621,9691,9561,958839,4001,958
2019-06-111,9791,9801,9531,961880,5001,961
2019-06-101,9661,9681,9511,9601,034,1001,960
2019-06-071,9681,9691,9481,9561,113,9001,956
2019-06-061,9701,9881,9681,980744,4001,980
2019-06-051,9761,9781,9471,9781,099,9001,978
2019-06-041,9781,9781,9311,9481,511,4001,948
2019-06-031,9351,9841,9281,9682,466,2001,968
2019-05-311,9111,9401,9051,9261,691,5001,926
2019-05-301,9261,9321,9081,9211,158,6001,921
2019-05-291,9481,9591,9361,9421,248,6001,942
2019-05-282,0002,0071,9731,9741,386,7001,974
2019-05-272,0052,0061,9881,999890,7001,999
2019-05-242,0012,0121,9902,0051,036,9002,005
2019-05-231,9722,0181,9662,0091,536,8002,009
2019-05-222,0082,0081,9641,9721,375,1001,972
2019-05-211,9972,0101,9922,0031,543,6002,003
2019-05-201,9802,0101,9802,0051,601,8002,005
2019-05-171,9491,9731,9401,9701,561,7001,970
2019-05-161,9141,9511,9051,9491,891,5001,949
2019-05-151,8901,9151,8731,9141,790,8001,914
2019-05-141,8261,8871,8241,8864,327,8001,886
2019-05-131,7411,8181,7381,7941,813,2001,794
2019-05-101,7511,7691,7291,7491,379,5001,749
2019-05-091,7601,7641,7311,7401,422,8001,740
2019-05-081,7891,7991,7621,7751,361,1001,775
2019-05-071,8221,8371,8111,8201,177,0001,820
2019-04-261,8071,8151,7861,8121,251,0001,812
2019-04-251,7991,8171,7931,8131,066,6001,813
2019-04-241,8011,8101,7781,7871,300,4001,787
2019-04-231,7811,8051,7771,786919,4001,786
2019-04-221,7451,7751,7381,774768,9001,774
2019-04-191,7651,7741,7451,748906,9001,748
2019-04-181,7861,7861,7511,7521,060,5001,752
2019-04-171,7831,7841,7711,7761,034,1001,776
2019-04-161,7961,8041,7881,792954,8001,792
2019-04-151,8171,8271,8031,813922,4001,813
2019-04-121,8061,8061,7821,7931,039,9001,793
2019-04-111,7801,7981,7711,7971,105,1001,797
2019-04-101,7951,8011,7791,780885,4001,780
2019-04-091,8201,8201,7841,7961,511,6001,796
2019-04-081,8381,8381,8201,826955,6001,826
2019-04-051,8541,8551,8361,840960,7001,840
2019-04-041,8841,8881,8351,8451,074,4001,845
2019-04-031,9171,9181,8771,8871,267,3001,887
2019-04-021,9751,9751,9101,910923,1001,910
2019-04-011,9451,9671,9361,9561,510,5001,956
2019-03-291,9311,9411,9241,9331,209,2001,933
2019-03-281,9241,9351,9061,9111,214,6001,911
2019-03-271,9271,9521,9221,9511,501,5001,951
2019-03-261,9161,9751,9131,9723,180,2001,972
2019-03-251,9251,9271,8991,9051,300,3001,905
2019-03-221,9351,9411,9271,937880,3001,937
2019-03-201,9321,9401,9261,9371,000,2001,937
2019-03-191,9491,9501,9311,936791,8001,936
2019-03-181,9521,9581,9441,956890,2001,956
2019-03-151,9511,9731,9391,9422,346,3001,942
2019-03-141,9301,9331,9181,9241,079,3001,924
2019-03-131,9221,9331,9041,9131,132,4001,913
2019-03-121,9351,9441,9301,9341,023,3001,934
2019-03-111,9101,9261,9061,919945,1001,919
2019-03-081,8931,9231,8911,8931,822,2001,893
2019-03-071,8971,9141,8951,9091,058,7001,909
2019-03-061,8931,9011,8871,896890,9001,896
2019-03-051,9031,9101,8941,897746,2001,897
2019-03-041,9271,9271,9021,908866,8001,908
2019-03-011,8971,9201,8901,9171,134,8001,917
2019-02-281,8981,9031,8871,8871,371,3001,887
2019-02-271,8991,9091,8961,8981,108,4001,898
2019-02-261,8941,9001,8881,891762,3001,891
2019-02-251,8701,8981,8631,8891,474,0001,889
2019-02-221,8681,8741,8511,8541,201,6001,854
2019-02-211,8761,8791,8551,8641,548,1001,864
2019-02-201,8701,8891,8631,8861,851,4001,886
2019-02-191,8251,8841,8251,8802,964,1001,880
2019-02-181,8121,8271,8101,8102,704,4001,810
2019-02-151,8251,8301,8011,8101,368,5001,810
2019-02-141,8191,8331,8161,8271,096,4001,827
2019-02-131,8511,8531,8261,8281,031,3001,828
2019-02-121,8111,8461,8071,8341,412,7001,834
2019-02-081,8071,8211,8061,8111,017,7001,811
2019-02-071,8611,8611,8221,828932,5001,828
2019-02-061,8741,8821,8591,870649,3001,870
2019-02-051,8771,8881,8641,869684,1001,869
2019-02-041,8691,8771,8571,863834,7001,863
2019-02-011,8511,8741,8471,858805,6001,858
2019-01-311,8531,8681,8451,8601,317,4001,860
2019-01-301,8541,8541,8261,8271,255,1001,827
2019-01-291,8011,8441,7961,8401,172,9001,840
2019-01-281,8301,8301,8031,8041,040,6001,804
2019-01-251,8421,8581,8341,842954,1001,842
2019-01-241,8571,8611,8421,845947,6001,845
2019-01-231,8791,8971,8721,873988,1001,873
2019-01-221,8761,8871,8761,886688,4001,886
2019-01-211,8831,8841,8611,866632,0001,866
2019-01-181,8571,8831,8541,873698,9001,873
2019-01-171,8731,8741,8531,856859,7001,856
2019-01-161,8651,8781,8541,8691,062,6001,869
2019-01-151,8401,8911,8381,8661,333,4001,866
2019-01-111,8591,8711,8441,8581,381,5001,858
2019-01-101,8521,8731,8391,8691,211,1001,869
2019-01-091,8461,8581,8341,8471,078,4001,847
2019-01-081,8511,8571,8191,8241,212,8001,824
2019-01-071,8541,8591,8311,8481,114,5001,848
2019-01-041,7631,8181,7601,8141,492,4001,814

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