東急(9005)の株価時系列情報
東急(9005)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1983/12/28 | 330 | 332 | 320 | 320 | 2,359,002 |
| 1983/12/27 | 329 | 334 | 322 | 328 | 8,422,007 |
| 1983/12/26 | 315 | 326 | 315 | 324 | 6,811,006 |
| 1983/12/24 | 314 | 316 | 313 | 315 | 1,545,001 |
| 1983/12/23 | 310 | 315 | 310 | 311 | 1,225,001 |
| 1983/12/22 | 307 | 310 | 306 | 308 | 1,258,001 |
| 1983/12/21 | 300 | 309 | 298 | 308 | 1,418,001 |
| 1983/12/20 | 298 | 300 | 290 | 297 | 509,000 |
| 1983/12/19 | 289 | 298 | 288 | 298 | 342,000 |
| 1983/12/17 | 299 | 299 | 294 | 297 | 256,000 |
| 1983/12/16 | 289 | 294 | 289 | 291 | 241,000 |
| 1983/12/15 | 288 | 295 | 288 | 290 | 233,000 |
| 1983/12/14 | 290 | 292 | 288 | 288 | 191,000 |
| 1983/12/13 | 291 | 294 | 290 | 292 | 183,000 |
| 1983/12/12 | 295 | 298 | 294 | 295 | 986,001 |
| 1983/12/09 | 300 | 300 | 291 | 295 | 355,000 |
| 1983/12/08 | 297 | 300 | 289 | 293 | 522,000 |
| 1983/12/07 | 289 | 302 | 288 | 293 | 430,000 |
| 1983/12/06 | 283 | 288 | 281 | 288 | 263,000 |
| 1983/12/05 | 285 | 289 | 280 | 280 | 473,000 |
| 1983/12/03 | 285 | 288 | 285 | 285 | 230,000 |
| 1983/12/02 | 286 | 289 | 285 | 285 | 582,000 |
| 1983/12/01 | 286 | 290 | 285 | 286 | 642,001 |
| 1983/11/30 | 285 | 290 | 285 | 286 | 516,000 |
| 1983/11/29 | 285 | 289 | 285 | 285 | 369,000 |
| 1983/11/28 | 289 | 290 | 285 | 289 | 353,000 |
| 1983/11/26 | 286 | 289 | 285 | 286 | 204,000 |
| 1983/11/25 | 288 | 289 | 287 | 287 | 393,000 |
| 1983/11/24 | 287 | 290 | 287 | 289 | 628,001 |
| 1983/11/22 | 289 | 290 | 286 | 288 | 660,001 |
| 1983/11/21 | 290 | 290 | 288 | 288 | 241,000 |
| 1983/11/19 | 287 | 288 | 286 | 286 | 340,000 |
| 1983/11/18 | 290 | 291 | 288 | 288 | 387,000 |
| 1983/11/17 | 290 | 294 | 290 | 290 | 278,000 |
| 1983/11/16 | 291 | 294 | 291 | 291 | 283,000 |
| 1983/11/15 | 291 | 295 | 291 | 292 | 203,000 |
| 1983/11/14 | 290 | 294 | 290 | 291 | 273,000 |
| 1983/11/11 | 290 | 292 | 290 | 290 | 611,001 |
| 1983/11/10 | 294 | 296 | 290 | 290 | 338,000 |
| 1983/11/09 | 292 | 298 | 292 | 293 | 325,000 |
| 1983/11/08 | 294 | 300 | 292 | 292 | 449,000 |
| 1983/11/07 | 297 | 298 | 293 | 294 | 118,000 |
| 1983/11/05 | 295 | 299 | 292 | 292 | 515,000 |
| 1983/11/04 | 297 | 300 | 291 | 295 | 438,000 |
| 1983/11/02 | 299 | 302 | 295 | 295 | 675,001 |
| 1983/11/01 | 295 | 308 | 295 | 295 | 652,001 |
| 1983/10/31 | 293 | 293 | 291 | 293 | 237,000 |
| 1983/10/29 | 291 | 294 | 289 | 289 | 329,000 |
| 1983/10/28 | 289 | 297 | 289 | 294 | 1,158,001 |
| 1983/10/27 | 291 | 292 | 287 | 289 | 2,057,002 |
| 1983/10/26 | 296 | 300 | 291 | 291 | 1,099,001 |
| 1983/10/25 | 299 | 303 | 295 | 295 | 761,001 |
| 1983/10/24 | 305 | 305 | 299 | 299 | 517,000 |
| 1983/10/22 | 302 | 310 | 302 | 305 | 315,000 |
| 1983/10/21 | 313 | 313 | 305 | 305 | 1,070,001 |
| 1983/10/20 | 312 | 312 | 308 | 308 | 473,000 |
| 1983/10/19 | 311 | 315 | 303 | 307 | 575,000 |
| 1983/10/18 | 318 | 318 | 309 | 309 | 1,321,001 |
| 1983/10/17 | 318 | 320 | 315 | 315 | 1,383,001 |
| 1983/10/15 | 310 | 314 | 310 | 313 | 413,000 |
| 1983/10/14 | 311 | 320 | 308 | 308 | 2,671,002 |
| 1983/10/13 | 320 | 320 | 305 | 308 | 2,486,002 |
| 1983/10/12 | 301 | 319 | 300 | 319 | 2,313,002 |
| 1983/10/11 | 306 | 307 | 300 | 306 | 458,000 |
| 1983/10/07 | 305 | 310 | 300 | 305 | 1,678,001 |
| 1983/10/06 | 300 | 307 | 300 | 300 | 586,000 |
| 1983/10/05 | 300 | 305 | 297 | 298 | 1,063,001 |
| 1983/10/04 | 310 | 310 | 297 | 297 | 1,167,001 |
| 1983/10/03 | 311 | 315 | 307 | 310 | 269,000 |
| 1983/10/01 | 310 | 315 | 306 | 311 | 1,561,001 |
| 1983/09/30 | 309 | 314 | 300 | 305 | 1,672,001 |
| 1983/09/29 | 313 | 324 | 308 | 311 | 5,798,005 |
| 1983/09/28 | 315 | 321 | 307 | 313 | 5,497,005 |
| 1983/09/27 | 290 | 314 | 290 | 310 | 6,410,005 |
| 1983/09/26 | 289 | 295 | 286 | 295 | 685,001 |
| 1983/09/24 | 286 | 290 | 286 | 287 | 1,780,002 |
| 1983/09/22 | 295 | 295 | 290 | 291 | 1,203,001 |
| 1983/09/21 | 300 | 302 | 291 | 293 | 1,174,001 |
| 1983/09/20 | 287 | 295 | 286 | 295 | 924,001 |
| 1983/09/19 | 286 | 289 | 286 | 286 | 689,001 |
| 1983/09/17 | 285 | 290 | 285 | 285 | 371,000 |
| 1983/09/16 | 286 | 286 | 284 | 285 | 329,000 |
| 1983/09/14 | 284 | 290 | 284 | 284 | 422,000 |
| 1983/09/13 | 285 | 286 | 284 | 284 | 603,001 |
| 1983/09/12 | 285 | 292 | 284 | 286 | 607,001 |
| 1983/09/09 | 285 | 288 | 284 | 284 | 426,000 |
| 1983/09/08 | 285 | 288 | 281 | 285 | 257,000 |
| 1983/09/07 | 284 | 285 | 280 | 280 | 712,001 |
| 1983/09/06 | 282 | 288 | 282 | 282 | 546,000 |
| 1983/09/05 | 286 | 288 | 284 | 284 | 210,000 |
| 1983/09/03 | 283 | 286 | 283 | 285 | 85,000 |
| 1983/09/02 | 282 | 286 | 282 | 283 | 298,000 |
| 1983/09/01 | 290 | 290 | 282 | 283 | 569,000 |
| 1983/08/31 | 299 | 300 | 286 | 286 | 656,001 |
| 1983/08/30 | 290 | 300 | 290 | 298 | 1,192,001 |
| 1983/08/29 | 289 | 293 | 285 | 293 | 788,001 |
| 1983/08/27 | 282 | 290 | 281 | 285 | 422,000 |
| 1983/08/26 | 283 | 285 | 281 | 282 | 343,000 |
| 1983/08/25 | 285 | 288 | 281 | 281 | 969,001 |
| 1983/08/24 | 283 | 288 | 282 | 285 | 791,001 |
| 1983/08/23 | 286 | 286 | 283 | 283 | 528,000 |
| 1983/08/22 | 283 | 290 | 283 | 289 | 292,000 |
| 1983/08/20 | 285 | 288 | 282 | 282 | 311,000 |
| 1983/08/19 | 285 | 287 | 285 | 285 | 302,000 |
| 1983/08/18 | 287 | 288 | 285 | 285 | 641,001 |
| 1983/08/17 | 285 | 288 | 285 | 287 | 309,000 |
| 1983/08/16 | 288 | 292 | 285 | 285 | 298,000 |
| 1983/08/15 | 285 | 298 | 285 | 292 | 273,000 |
| 1983/08/12 | 286 | 289 | 285 | 285 | 418,000 |
| 1983/08/11 | 289 | 290 | 286 | 289 | 329,000 |
| 1983/08/10 | 289 | 295 | 289 | 289 | 523,000 |
| 1983/08/09 | 290 | 294 | 286 | 290 | 273,000 |
| 1983/08/08 | 303 | 303 | 293 | 295 | 807,001 |
| 1983/08/06 | 290 | 298 | 290 | 298 | 486,000 |
| 1983/08/05 | 288 | 295 | 286 | 289 | 782,001 |
| 1983/08/04 | 290 | 290 | 289 | 289 | 215,000 |
| 1983/08/03 | 289 | 290 | 289 | 289 | 370,000 |
| 1983/08/02 | 290 | 290 | 285 | 289 | 177,000 |
| 1983/08/01 | 293 | 293 | 286 | 290 | 227,000 |
| 1983/07/30 | 285 | 287 | 283 | 283 | 219,000 |
| 1983/07/29 | 294 | 294 | 286 | 286 | 197,000 |
| 1983/07/28 | 281 | 291 | 280 | 291 | 705,001 |
| 1983/07/27 | 281 | 285 | 280 | 280 | 712,001 |
| 1983/07/26 | 284 | 287 | 283 | 284 | 364,000 |
| 1983/07/25 | 282 | 288 | 281 | 284 | 377,000 |
| 1983/07/23 | 286 | 293 | 282 | 283 | 178,000 |
| 1983/07/22 | 287 | 295 | 285 | 285 | 344,000 |
| 1983/07/21 | 291 | 294 | 287 | 287 | 467,000 |
| 1983/07/20 | 300 | 300 | 290 | 294 | 414,000 |
| 1983/07/19 | 300 | 305 | 297 | 300 | 668,001 |
| 1983/07/18 | 294 | 297 | 288 | 296 | 630,001 |
| 1983/07/15 | 285 | 289 | 285 | 289 | 421,000 |
| 1983/07/14 | 281 | 285 | 280 | 281 | 335,000 |
| 1983/07/13 | 290 | 291 | 280 | 280 | 1,504,001 |
| 1983/07/12 | 288 | 292 | 288 | 289 | 378,000 |
| 1983/07/11 | 289 | 294 | 288 | 288 | 314,000 |
| 1983/07/09 | 288 | 294 | 287 | 290 | 142,000 |
| 1983/07/08 | 292 | 296 | 288 | 289 | 470,000 |
| 1983/07/07 | 300 | 300 | 292 | 296 | 535,000 |
| 1983/07/06 | 305 | 305 | 298 | 300 | 645,001 |
| 1983/07/05 | 311 | 311 | 305 | 305 | 1,187,001 |
| 1983/07/04 | 310 | 313 | 308 | 309 | 1,250,001 |
| 1983/07/02 | 309 | 309 | 305 | 307 | 1,069,001 |
| 1983/07/01 | 297 | 312 | 294 | 310 | 3,441,003 |
| 1983/06/30 | 300 | 300 | 291 | 295 | 925,001 |
| 1983/06/29 | 296 | 301 | 294 | 297 | 1,137,001 |
| 1983/06/28 | 296 | 303 | 290 | 291 | 2,134,002 |
| 1983/06/27 | 293 | 293 | 287 | 291 | 395,000 |
| 1983/06/25 | 294 | 297 | 289 | 289 | 497,000 |
| 1983/06/24 | 285 | 294 | 284 | 294 | 940,001 |
| 1983/06/23 | 290 | 290 | 283 | 287 | 537,000 |
| 1983/06/22 | 281 | 295 | 281 | 290 | 1,870,002 |
| 1983/06/21 | 281 | 285 | 281 | 283 | 582,000 |
| 1983/06/20 | 284 | 284 | 280 | 282 | 490,000 |
| 1983/06/17 | 285 | 287 | 281 | 283 | 1,486,001 |
| 1983/06/16 | 287 | 289 | 286 | 286 | 357,000 |
| 1983/06/15 | 286 | 292 | 286 | 287 | 581,000 |
| 1983/06/14 | 285 | 289 | 285 | 286 | 441,000 |
| 1983/06/13 | 289 | 289 | 285 | 289 | 347,000 |
| 1983/06/11 | 290 | 290 | 285 | 285 | 527,000 |
| 1983/06/10 | 286 | 293 | 285 | 287 | 1,572,001 |
| 1983/06/09 | 284 | 289 | 284 | 288 | 774,001 |
| 1983/06/08 | 289 | 293 | 283 | 285 | 534,000 |
| 1983/06/07 | 282 | 294 | 282 | 294 | 872,001 |
| 1983/06/06 | 284 | 290 | 283 | 283 | 375,000 |
| 1983/06/04 | 285 | 290 | 283 | 284 | 384,000 |
| 1983/06/03 | 291 | 292 | 288 | 288 | 590,001 |
| 1983/06/02 | 281 | 290 | 281 | 286 | 785,001 |
| 1983/06/01 | 282 | 287 | 281 | 285 | 1,356,001 |
| 1983/05/31 | 279 | 299 | 279 | 299 | 1,176,001 |
| 1983/05/30 | 289 | 289 | 281 | 281 | 1,145,001 |
| 1983/05/28 | 291 | 294 | 288 | 288 | 1,062,001 |
| 1983/05/27 | 293 | 299 | 293 | 293 | 723,001 |
| 1983/05/26 | 299 | 305 | 295 | 295 | 1,909,002 |
| 1983/05/25 | 299 | 305 | 296 | 296 | 1,451,001 |
| 1983/05/24 | 297 | 309 | 296 | 307 | 746,001 |
| 1983/05/23 | 301 | 304 | 294 | 295 | 1,323,001 |
| 1983/05/20 | 308 | 310 | 303 | 304 | 894,001 |
| 1983/05/19 | 312 | 316 | 306 | 312 | 1,744,001 |
| 1983/05/18 | 315 | 320 | 311 | 312 | 1,578,001 |
| 1983/05/17 | 313 | 319 | 313 | 313 | 1,284,001 |
| 1983/05/16 | 322 | 327 | 311 | 312 | 1,377,001 |
| 1983/05/14 | 325 | 328 | 323 | 323 | 964,001 |
| 1983/05/13 | 327 | 332 | 324 | 325 | 1,232,001 |
| 1983/05/12 | 339 | 340 | 325 | 327 | 2,542,002 |
| 1983/05/11 | 323 | 345 | 323 | 338 | 4,295,004 |
| 1983/05/10 | 326 | 327 | 322 | 322 | 1,132,001 |
| 1983/05/09 | 324 | 327 | 322 | 323 | 838,001 |
| 1983/05/07 | 322 | 327 | 321 | 324 | 724,001 |
| 1983/05/06 | 330 | 332 | 323 | 326 | 1,697,001 |
| 1983/05/04 | 331 | 338 | 328 | 328 | 1,234,001 |
| 1983/05/02 | 334 | 335 | 325 | 331 | 2,342,002 |
| 1983/04/30 | 331 | 337 | 326 | 337 | 1,889,002 |
| 1983/04/28 | 349 | 349 | 335 | 335 | 3,812,003 |
| 1983/04/27 | 350 | 357 | 347 | 349 | 27,633,023 |
| 1983/04/26 | 329 | 343 | 322 | 342 | 7,893,007 |
| 1983/04/25 | 335 | 335 | 327 | 327 | 1,424,001 |
| 1983/04/23 | 330 | 332 | 325 | 327 | 2,164,002 |
| 1983/04/22 | 317 | 336 | 317 | 331 | 3,379,003 |
| 1983/04/21 | 324 | 326 | 314 | 317 | 2,071,002 |
| 1983/04/20 | 323 | 330 | 322 | 323 | 1,953,002 |
| 1983/04/19 | 330 | 332 | 321 | 322 | 2,074,002 |
| 1983/04/18 | 333 | 335 | 328 | 330 | 2,515,002 |
| 1983/04/15 | 340 | 344 | 333 | 333 | 9,192,008 |
| 1983/04/14 | 328 | 331 | 326 | 330 | 1,854,002 |
| 1983/04/13 | 326 | 334 | 326 | 328 | 2,913,002 |
| 1983/04/12 | 328 | 333 | 323 | 324 | 3,162,003 |
| 1983/04/11 | 338 | 341 | 333 | 338 | 2,266,002 |
| 1983/04/09 | 338 | 343 | 338 | 338 | 2,414,002 |
| 1983/04/08 | 350 | 351 | 338 | 338 | 5,111,004 |
| 1983/04/07 | 336 | 354 | 336 | 346 | 13,513,011 |
| 1983/04/06 | 334 | 340 | 334 | 335 | 2,643,002 |
| 1983/04/05 | 345 | 345 | 333 | 337 | 3,863,003 |
| 1983/04/04 | 345 | 352 | 343 | 345 | 13,912,012 |
| 1983/04/02 | 335 | 347 | 335 | 340 | 5,932,005 |
| 1983/04/01 | 341 | 344 | 336 | 336 | 6,940,006 |
| 1983/03/31 | 343 | 348 | 339 | 341 | 8,143,007 |
| 1983/03/30 | 345 | 351 | 341 | 348 | 15,990,014 |
| 1983/03/29 | 340 | 348 | 335 | 345 | 12,738,011 |
| 1983/03/28 | 340 | 348 | 337 | 341 | 30,800,026 |
| 1983/03/26 | 330 | 335 | 328 | 335 | 9,318,008 |
| 1983/03/25 | 330 | 338 | 326 | 327 | 19,235,016 |
| 1983/03/24 | 317 | 333 | 315 | 333 | 30,067,026 |
| 1983/03/23 | 304 | 317 | 303 | 316 | 24,064,020 |
| 1983/03/22 | 305 | 305 | 297 | 301 | 2,706,002 |
| 1983/03/18 | 307 | 309 | 300 | 303 | 13,297,011 |
| 1983/03/17 | 282 | 297 | 280 | 297 | 5,416,005 |
| 1983/03/16 | 286 | 293 | 281 | 282 | 2,585,002 |
| 1983/03/15 | 289 | 292 | 280 | 287 | 2,122,002 |
| 1983/03/14 | 299 | 302 | 286 | 293 | 3,052,003 |
| 1983/03/12 | 300 | 304 | 297 | 300 | 12,329,010 |
| 1983/03/11 | 281 | 298 | 281 | 297 | 9,760,008 |
| 1983/03/10 | 282 | 286 | 279 | 279 | 2,981,003 |
| 1983/03/09 | 282 | 287 | 278 | 283 | 5,596,005 |
| 1983/03/08 | 270 | 281 | 267 | 277 | 3,943,003 |
| 1983/03/07 | 269 | 273 | 267 | 267 | 2,319,002 |
| 1983/03/05 | 273 | 273 | 267 | 270 | 1,830,002 |
| 1983/03/04 | 272 | 277 | 255 | 271 | 5,853,005 |
| 1983/03/03 | 295 | 298 | 275 | 277 | 5,221,004 |
| 1983/03/02 | 300 | 303 | 286 | 290 | 4,047,003 |
| 1983/03/01 | 306 | 307 | 295 | 299 | 7,583,006 |
| 1983/02/28 | 315 | 315 | 303 | 310 | 5,203,004 |
| 1983/02/26 | 315 | 321 | 309 | 309 | 12,063,010 |
| 1983/02/25 | 302 | 322 | 300 | 315 | 48,693,041 |
| 1983/02/24 | 280 | 302 | 278 | 302 | 38,047,032 |
| 1983/02/23 | 282 | 282 | 275 | 278 | 7,374,006 |
| 1983/02/22 | 279 | 284 | 278 | 282 | 15,684,013 |
| 1983/02/21 | 273 | 281 | 273 | 279 | 11,544,010 |
| 1983/02/18 | 273 | 277 | 268 | 273 | 6,780,006 |
| 1983/02/17 | 270 | 277 | 270 | 270 | 10,698,009 |
| 1983/02/16 | 278 | 282 | 270 | 270 | 16,925,014 |
| 1983/02/15 | 245 | 274 | 245 | 274 | 20,297,017 |
| 1983/02/14 | 254 | 260 | 248 | 250 | 11,035,009 |
| 1983/02/12 | 236 | 250 | 235 | 250 | 10,723,009 |
| 1983/02/10 | 225 | 230 | 223 | 226 | 2,412,002 |
| 1983/02/09 | 230 | 230 | 222 | 222 | 1,258,001 |
| 1983/02/08 | 231 | 236 | 229 | 235 | 924,001 |
| 1983/02/07 | 239 | 239 | 232 | 232 | 1,258,001 |
| 1983/02/05 | 238 | 241 | 236 | 236 | 3,540,003 |
| 1983/02/04 | 234 | 239 | 230 | 238 | 3,219,003 |
| 1983/02/03 | 239 | 239 | 228 | 230 | 2,504,002 |
| 1983/02/02 | 240 | 248 | 233 | 239 | 10,152,009 |
| 1983/02/01 | 215 | 239 | 215 | 235 | 4,491,004 |
| 1983/01/31 | 220 | 220 | 212 | 213 | 238,000 |
| 1983/01/29 | 220 | 220 | 216 | 220 | 584,000 |
| 1983/01/28 | 203 | 231 | 202 | 230 | 1,474,001 |
| 1983/01/27 | 201 | 202 | 201 | 202 | 160,000 |
| 1983/01/26 | 204 | 205 | 201 | 201 | 181,000 |
| 1983/01/25 | 205 | 205 | 204 | 204 | 214,000 |
| 1983/01/24 | 206 | 207 | 205 | 206 | 53,000 |
| 1983/01/22 | 206 | 206 | 206 | 206 | 116,000 |
| 1983/01/21 | 205 | 207 | 205 | 206 | 136,000 |
| 1983/01/20 | 207 | 207 | 206 | 206 | 86,000 |
| 1983/01/19 | 207 | 208 | 207 | 207 | 62,000 |
| 1983/01/18 | 205 | 209 | 204 | 208 | 95,000 |
| 1983/01/17 | 212 | 213 | 210 | 210 | 165,000 |
| 1983/01/14 | 214 | 214 | 210 | 212 | 125,000 |
| 1983/01/13 | 212 | 216 | 208 | 210 | 267,000 |
| 1983/01/12 | 216 | 216 | 215 | 215 | 302,000 |
| 1983/01/11 | 217 | 218 | 216 | 216 | 1,716,001 |
| 1983/01/10 | 215 | 219 | 215 | 218 | 200,000 |
| 1983/01/08 | 220 | 220 | 212 | 219 | 168,000 |
| 1983/01/07 | 209 | 210 | 209 | 210 | 149,000 |
| 1983/01/06 | 206 | 209 | 206 | 209 | 41,000 |
| 1983/01/05 | 210 | 210 | 206 | 206 | 109,000 |
| 1983/01/04 | 202 | 205 | 202 | 205 | 27,000 |