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 |
|---|---|---|---|---|---|
| 2006/12/29 | 763 | 767 | 762 | 762 | 980,000 |
| 2006/12/28 | 777 | 778 | 767 | 769 | 1,739,000 |
| 2006/12/27 | 775 | 781 | 772 | 777 | 1,345,000 |
| 2006/12/26 | 774 | 776 | 765 | 774 | 1,456,000 |
| 2006/12/25 | 777 | 778 | 772 | 774 | 1,301,000 |
| 2006/12/22 | 772 | 775 | 770 | 774 | 2,040,000 |
| 2006/12/21 | 778 | 778 | 769 | 777 | 2,016,000 |
| 2006/12/20 | 772 | 777 | 768 | 776 | 2,697,000 |
| 2006/12/19 | 770 | 777 | 765 | 767 | 3,873,000 |
| 2006/12/18 | 773 | 773 | 766 | 767 | 3,210,000 |
| 2006/12/15 | 764 | 765 | 759 | 763 | 4,436,000 |
| 2006/12/14 | 754 | 758 | 751 | 756 | 3,244,000 |
| 2006/12/13 | 750 | 754 | 747 | 753 | 3,055,000 |
| 2006/12/12 | 761 | 765 | 752 | 755 | 3,867,000 |
| 2006/12/11 | 762 | 767 | 760 | 762 | 2,628,000 |
| 2006/12/08 | 771 | 780 | 761 | 763 | 6,568,000 |
| 2006/12/07 | 777 | 779 | 772 | 775 | 2,241,000 |
| 2006/12/06 | 770 | 782 | 764 | 779 | 6,674,000 |
| 2006/12/05 | 773 | 773 | 758 | 760 | 2,418,000 |
| 2006/12/04 | 772 | 772 | 763 | 768 | 2,762,000 |
| 2006/12/01 | 770 | 770 | 760 | 768 | 2,023,000 |
| 2006/11/30 | 753 | 767 | 752 | 763 | 4,201,000 |
| 2006/11/29 | 737 | 754 | 735 | 753 | 3,649,000 |
| 2006/11/28 | 720 | 735 | 719 | 733 | 4,904,000 |
| 2006/11/27 | 708 | 739 | 707 | 736 | 5,883,000 |
| 2006/11/24 | 704 | 712 | 696 | 708 | 4,336,000 |
| 2006/11/22 | 705 | 711 | 701 | 711 | 2,351,000 |
| 2006/11/21 | 708 | 713 | 702 | 705 | 5,921,000 |
| 2006/11/20 | 729 | 735 | 708 | 709 | 6,661,000 |
| 2006/11/17 | 741 | 746 | 736 | 737 | 3,901,000 |
| 2006/11/16 | 745 | 754 | 737 | 738 | 4,160,000 |
| 2006/11/15 | 761 | 761 | 738 | 744 | 4,002,000 |
| 2006/11/14 | 746 | 762 | 745 | 760 | 3,245,000 |
| 2006/11/13 | 741 | 751 | 735 | 741 | 3,721,000 |
| 2006/11/10 | 746 | 753 | 742 | 746 | 4,698,000 |
| 2006/11/09 | 757 | 764 | 747 | 751 | 4,517,000 |
| 2006/11/08 | 774 | 775 | 757 | 758 | 3,888,000 |
| 2006/11/07 | 787 | 787 | 771 | 773 | 3,101,000 |
| 2006/11/06 | 785 | 788 | 780 | 783 | 1,874,000 |
| 2006/11/02 | 790 | 791 | 783 | 790 | 1,839,000 |
| 2006/11/01 | 790 | 794 | 785 | 791 | 2,542,000 |
| 2006/10/31 | 786 | 799 | 786 | 792 | 4,051,000 |
| 2006/10/30 | 796 | 801 | 783 | 790 | 3,885,000 |
| 2006/10/27 | 812 | 814 | 797 | 801 | 3,256,000 |
| 2006/10/26 | 808 | 815 | 805 | 811 | 3,331,000 |
| 2006/10/25 | 809 | 811 | 802 | 805 | 3,243,000 |
| 2006/10/24 | 799 | 807 | 797 | 806 | 4,501,000 |
| 2006/10/23 | 778 | 798 | 770 | 796 | 4,044,000 |
| 2006/10/20 | 780 | 785 | 778 | 783 | 4,163,000 |
| 2006/10/19 | 789 | 790 | 783 | 786 | 2,278,000 |
| 2006/10/18 | 790 | 792 | 781 | 788 | 3,819,000 |
| 2006/10/17 | 801 | 806 | 791 | 792 | 2,977,000 |
| 2006/10/16 | 804 | 812 | 802 | 807 | 1,979,000 |
| 2006/10/13 | 795 | 806 | 795 | 802 | 4,492,000 |
| 2006/10/12 | 784 | 803 | 784 | 789 | 4,927,000 |
| 2006/10/11 | 793 | 804 | 784 | 784 | 5,851,000 |
| 2006/10/10 | 804 | 812 | 800 | 803 | 4,488,000 |
| 2006/10/06 | 819 | 821 | 802 | 814 | 3,556,000 |
| 2006/10/05 | 816 | 821 | 808 | 821 | 4,412,000 |
| 2006/10/04 | 815 | 822 | 808 | 812 | 5,991,000 |
| 2006/10/03 | 810 | 812 | 806 | 809 | 2,608,000 |
| 2006/10/02 | 811 | 816 | 808 | 812 | 4,124,000 |
| 2006/09/29 | 804 | 812 | 799 | 812 | 4,891,000 |
| 2006/09/28 | 798 | 807 | 795 | 806 | 5,697,000 |
| 2006/09/27 | 775 | 790 | 774 | 790 | 2,464,000 |
| 2006/09/26 | 776 | 777 | 768 | 774 | 2,856,000 |
| 2006/09/25 | 771 | 793 | 767 | 787 | 5,290,000 |
| 2006/09/22 | 780 | 787 | 776 | 778 | 3,036,000 |
| 2006/09/21 | 788 | 789 | 765 | 786 | 3,571,000 |
| 2006/09/20 | 780 | 786 | 775 | 783 | 2,855,000 |
| 2006/09/19 | 798 | 801 | 786 | 786 | 4,738,000 |
| 2006/09/15 | 777 | 784 | 768 | 779 | 2,967,000 |
| 2006/09/14 | 765 | 777 | 757 | 776 | 4,020,000 |
| 2006/09/13 | 775 | 778 | 766 | 767 | 3,151,000 |
| 2006/09/12 | 768 | 775 | 760 | 770 | 4,048,000 |
| 2006/09/11 | 780 | 783 | 768 | 768 | 3,413,000 |
| 2006/09/08 | 778 | 796 | 777 | 785 | 5,826,000 |
| 2006/09/07 | 790 | 791 | 779 | 785 | 3,731,000 |
| 2006/09/06 | 797 | 807 | 792 | 798 | 3,390,000 |
| 2006/09/05 | 794 | 796 | 789 | 793 | 2,045,000 |
| 2006/09/04 | 787 | 798 | 783 | 790 | 4,085,000 |
| 2006/09/01 | 782 | 784 | 771 | 775 | 2,758,000 |
| 2006/08/31 | 773 | 787 | 773 | 781 | 3,272,000 |
| 2006/08/30 | 771 | 783 | 770 | 775 | 2,110,000 |
| 2006/08/29 | 775 | 784 | 770 | 777 | 1,991,000 |
| 2006/08/28 | 774 | 776 | 756 | 771 | 6,340,000 |
| 2006/08/25 | 801 | 805 | 782 | 785 | 4,695,000 |
| 2006/08/24 | 801 | 811 | 796 | 800 | 5,594,000 |
| 2006/08/23 | 794 | 813 | 792 | 805 | 8,894,000 |
| 2006/08/22 | 773 | 794 | 767 | 789 | 5,403,000 |
| 2006/08/21 | 772 | 773 | 760 | 763 | 1,957,000 |
| 2006/08/18 | 772 | 777 | 768 | 771 | 2,318,000 |
| 2006/08/17 | 778 | 788 | 773 | 775 | 3,795,000 |
| 2006/08/16 | 779 | 787 | 773 | 784 | 4,567,000 |
| 2006/08/15 | 761 | 780 | 759 | 773 | 6,256,000 |
| 2006/08/14 | 739 | 760 | 736 | 760 | 2,998,000 |
| 2006/08/11 | 733 | 744 | 731 | 737 | 3,151,000 |
| 2006/08/10 | 730 | 738 | 726 | 732 | 2,196,000 |
| 2006/08/09 | 726 | 738 | 718 | 735 | 2,601,000 |
| 2006/08/08 | 719 | 729 | 712 | 727 | 2,326,000 |
| 2006/08/07 | 742 | 742 | 716 | 718 | 3,683,000 |
| 2006/08/04 | 725 | 744 | 723 | 743 | 7,693,000 |
| 2006/08/03 | 719 | 725 | 716 | 719 | 2,440,000 |
| 2006/08/02 | 710 | 720 | 708 | 716 | 4,480,000 |
| 2006/08/01 | 712 | 725 | 711 | 720 | 4,806,000 |
| 2006/07/31 | 706 | 720 | 700 | 711 | 7,157,000 |
| 2006/07/28 | 690 | 711 | 686 | 705 | 5,002,000 |
| 2006/07/27 | 673 | 696 | 670 | 688 | 4,584,000 |
| 2006/07/26 | 688 | 689 | 670 | 670 | 2,841,000 |
| 2006/07/25 | 681 | 682 | 677 | 681 | 2,510,000 |
| 2006/07/24 | 660 | 673 | 652 | 670 | 4,006,000 |
| 2006/07/21 | 671 | 674 | 666 | 669 | 2,230,000 |
| 2006/07/20 | 670 | 678 | 662 | 676 | 4,907,000 |
| 2006/07/19 | 650 | 657 | 643 | 649 | 7,007,000 |
| 2006/07/18 | 642 | 654 | 638 | 645 | 8,586,000 |
| 2006/07/14 | 658 | 660 | 637 | 640 | 6,427,000 |
| 2006/07/13 | 660 | 672 | 652 | 663 | 4,494,000 |
| 2006/07/12 | 678 | 681 | 658 | 666 | 5,150,000 |
| 2006/07/11 | 683 | 688 | 673 | 680 | 3,736,000 |
| 2006/07/10 | 675 | 684 | 665 | 682 | 5,160,000 |
| 2006/07/07 | 675 | 684 | 670 | 671 | 4,051,000 |
| 2006/07/06 | 669 | 674 | 666 | 672 | 3,658,000 |
| 2006/07/05 | 672 | 678 | 671 | 674 | 2,450,000 |
| 2006/07/04 | 684 | 686 | 679 | 681 | 3,937,000 |
| 2006/07/03 | 671 | 688 | 666 | 682 | 7,815,000 |
| 2006/06/30 | 667 | 668 | 655 | 668 | 5,386,000 |
| 2006/06/29 | 636 | 640 | 633 | 640 | 2,906,000 |
| 2006/06/28 | 633 | 636 | 627 | 629 | 5,707,000 |
| 2006/06/27 | 650 | 654 | 637 | 644 | 6,382,000 |
| 2006/06/26 | 653 | 660 | 640 | 656 | 4,376,000 |
| 2006/06/23 | 655 | 657 | 646 | 657 | 3,482,000 |
| 2006/06/22 | 645 | 656 | 641 | 656 | 3,514,000 |
| 2006/06/21 | 650 | 653 | 631 | 639 | 5,211,000 |
| 2006/06/20 | 657 | 661 | 649 | 653 | 3,651,000 |
| 2006/06/19 | 657 | 664 | 656 | 662 | 3,216,000 |
| 2006/06/16 | 666 | 673 | 659 | 665 | 5,784,000 |
| 2006/06/15 | 650 | 655 | 646 | 646 | 5,126,000 |
| 2006/06/14 | 635 | 650 | 633 | 643 | 7,127,000 |
| 2006/06/13 | 658 | 659 | 640 | 640 | 9,412,000 |
| 2006/06/12 | 665 | 672 | 657 | 668 | 12,357,000 |
| 2006/06/09 | 666 | 693 | 662 | 687 | 9,285,000 |
| 2006/06/08 | 702 | 703 | 670 | 674 | 6,285,000 |
| 2006/06/07 | 711 | 719 | 703 | 704 | 3,918,000 |
| 2006/06/06 | 715 | 725 | 709 | 720 | 7,036,000 |
| 2006/06/05 | 729 | 733 | 718 | 722 | 3,702,000 |
| 2006/06/02 | 730 | 739 | 711 | 739 | 3,741,000 |
| 2006/06/01 | 744 | 744 | 720 | 723 | 3,278,000 |
| 2006/05/31 | 739 | 747 | 726 | 732 | 8,466,000 |
| 2006/05/30 | 742 | 743 | 736 | 739 | 2,142,000 |
| 2006/05/29 | 744 | 747 | 738 | 739 | 2,042,000 |
| 2006/05/26 | 731 | 745 | 730 | 737 | 3,284,000 |
| 2006/05/25 | 731 | 733 | 722 | 726 | 3,031,000 |
| 2006/05/24 | 732 | 736 | 716 | 733 | 4,548,000 |
| 2006/05/23 | 730 | 745 | 728 | 736 | 4,205,000 |
| 2006/05/22 | 755 | 757 | 735 | 739 | 5,446,000 |
| 2006/05/19 | 745 | 754 | 740 | 751 | 3,990,000 |
| 2006/05/18 | 735 | 761 | 733 | 757 | 5,450,000 |
| 2006/05/17 | 767 | 772 | 747 | 765 | 6,114,000 |
| 2006/05/16 | 784 | 791 | 760 | 766 | 6,274,000 |
| 2006/05/15 | 785 | 789 | 771 | 774 | 5,947,000 |
| 2006/05/12 | 793 | 796 | 780 | 791 | 4,362,000 |
| 2006/05/11 | 816 | 817 | 799 | 803 | 3,304,000 |
| 2006/05/10 | 815 | 819 | 800 | 805 | 3,727,000 |
| 2006/05/09 | 820 | 828 | 813 | 825 | 4,574,000 |
| 2006/05/08 | 823 | 832 | 818 | 825 | 4,320,000 |
| 2006/05/02 | 803 | 815 | 800 | 809 | 2,126,000 |
| 2006/05/01 | 803 | 809 | 792 | 793 | 2,039,000 |
| 2006/04/28 | 802 | 810 | 791 | 803 | 2,983,000 |
| 2006/04/27 | 807 | 818 | 804 | 809 | 2,098,000 |
| 2006/04/26 | 813 | 817 | 794 | 800 | 2,688,000 |
| 2006/04/25 | 798 | 816 | 793 | 814 | 2,250,000 |
| 2006/04/24 | 795 | 806 | 786 | 788 | 5,738,000 |
| 2006/04/21 | 827 | 828 | 806 | 811 | 5,343,000 |
| 2006/04/20 | 832 | 839 | 828 | 835 | 3,950,000 |
| 2006/04/19 | 842 | 858 | 842 | 847 | 3,677,000 |
| 2006/04/18 | 835 | 843 | 825 | 841 | 4,762,000 |
| 2006/04/17 | 868 | 868 | 834 | 838 | 2,781,000 |
| 2006/04/14 | 860 | 861 | 847 | 858 | 2,668,000 |
| 2006/04/13 | 845 | 858 | 835 | 850 | 2,894,000 |
| 2006/04/12 | 862 | 865 | 844 | 844 | 4,472,000 |
| 2006/04/11 | 875 | 876 | 861 | 872 | 5,060,000 |
| 2006/04/10 | 870 | 879 | 859 | 875 | 6,537,000 |
| 2006/04/07 | 854 | 871 | 848 | 870 | 11,313,000 |
| 2006/04/06 | 835 | 857 | 833 | 853 | 22,424,000 |
| 2006/04/05 | 800 | 805 | 794 | 795 | 3,947,000 |
| 2006/04/04 | 805 | 812 | 794 | 795 | 4,204,000 |
| 2006/04/03 | 794 | 805 | 787 | 802 | 3,240,000 |
| 2006/03/31 | 803 | 803 | 789 | 793 | 2,103,000 |
| 2006/03/30 | 800 | 800 | 793 | 793 | 2,750,000 |
| 2006/03/29 | 784 | 795 | 771 | 790 | 3,692,000 |
| 2006/03/28 | 790 | 795 | 775 | 786 | 3,655,000 |
| 2006/03/27 | 800 | 814 | 800 | 802 | 7,428,000 |
| 2006/03/24 | 781 | 796 | 781 | 795 | 3,666,000 |
| 2006/03/23 | 797 | 797 | 775 | 778 | 3,578,000 |
| 2006/03/22 | 800 | 800 | 785 | 796 | 2,783,000 |
| 2006/03/20 | 787 | 803 | 782 | 799 | 4,008,000 |
| 2006/03/17 | 776 | 791 | 771 | 786 | 4,604,000 |
| 2006/03/16 | 780 | 783 | 759 | 760 | 4,177,000 |
| 2006/03/15 | 789 | 789 | 775 | 782 | 3,801,000 |
| 2006/03/14 | 786 | 787 | 768 | 778 | 6,660,000 |
| 2006/03/13 | 780 | 788 | 775 | 785 | 8,145,000 |
| 2006/03/10 | 720 | 765 | 719 | 756 | 13,519,000 |
| 2006/03/09 | 708 | 728 | 705 | 726 | 6,937,000 |
| 2006/03/08 | 701 | 717 | 699 | 707 | 8,097,000 |
| 2006/03/07 | 716 | 729 | 713 | 718 | 4,127,000 |
| 2006/03/06 | 699 | 711 | 693 | 711 | 4,334,000 |
| 2006/03/03 | 710 | 710 | 696 | 700 | 4,499,000 |
| 2006/03/02 | 720 | 723 | 710 | 713 | 4,334,000 |
| 2006/03/01 | 720 | 725 | 716 | 718 | 4,982,000 |
| 2006/02/28 | 736 | 744 | 727 | 731 | 5,132,000 |
| 2006/02/27 | 752 | 753 | 723 | 738 | 5,811,000 |
| 2006/02/24 | 747 | 753 | 732 | 751 | 3,544,000 |
| 2006/02/23 | 729 | 758 | 725 | 756 | 6,369,000 |
| 2006/02/22 | 718 | 726 | 714 | 714 | 5,043,000 |
| 2006/02/21 | 710 | 711 | 703 | 708 | 5,723,000 |
| 2006/02/20 | 721 | 725 | 696 | 700 | 5,827,000 |
| 2006/02/17 | 746 | 755 | 726 | 730 | 4,211,000 |
| 2006/02/16 | 743 | 764 | 729 | 756 | 3,697,000 |
| 2006/02/15 | 768 | 776 | 746 | 751 | 3,195,000 |
| 2006/02/14 | 753 | 759 | 727 | 758 | 6,369,000 |
| 2006/02/13 | 770 | 773 | 754 | 755 | 2,933,000 |
| 2006/02/10 | 796 | 798 | 764 | 767 | 7,820,000 |
| 2006/02/09 | 801 | 809 | 790 | 793 | 3,487,000 |
| 2006/02/08 | 815 | 821 | 791 | 793 | 3,250,000 |
| 2006/02/07 | 824 | 832 | 822 | 824 | 3,491,000 |
| 2006/02/06 | 813 | 818 | 804 | 815 | 2,444,000 |
| 2006/02/03 | 819 | 819 | 806 | 818 | 2,841,000 |
| 2006/02/02 | 822 | 830 | 822 | 822 | 2,592,000 |
| 2006/02/01 | 818 | 832 | 809 | 811 | 2,548,000 |
| 2006/01/31 | 826 | 838 | 820 | 820 | 3,279,000 |
| 2006/01/30 | 830 | 845 | 823 | 825 | 5,005,000 |
| 2006/01/27 | 794 | 813 | 793 | 811 | 3,878,000 |
| 2006/01/26 | 791 | 797 | 782 | 784 | 3,767,000 |
| 2006/01/25 | 778 | 798 | 773 | 786 | 5,783,000 |
| 2006/01/24 | 771 | 778 | 757 | 769 | 6,265,000 |
| 2006/01/23 | 770 | 784 | 757 | 761 | 5,438,000 |
| 2006/01/20 | 817 | 817 | 783 | 792 | 6,885,000 |
| 2006/01/19 | 790 | 805 | 787 | 797 | 7,707,000 |
| 2006/01/18 | 806 | 811 | 773 | 800 | 11,022,000 |
| 2006/01/17 | 825 | 833 | 815 | 815 | 6,986,000 |
| 2006/01/16 | 818 | 838 | 806 | 828 | 5,656,000 |
| 2006/01/13 | 822 | 833 | 812 | 825 | 7,193,000 |
| 2006/01/12 | 808 | 815 | 797 | 815 | 3,581,000 |
| 2006/01/11 | 800 | 811 | 783 | 806 | 7,641,000 |
| 2006/01/10 | 818 | 823 | 801 | 807 | 6,370,000 |
| 2006/01/06 | 817 | 830 | 815 | 826 | 5,003,000 |
| 2006/01/05 | 837 | 837 | 823 | 827 | 4,052,000 |
| 2006/01/04 | 848 | 848 | 830 | 836 | 2,520,000 |