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 |
|---|---|---|---|---|---|
| 1991/12/30 | 858 | 860 | 843 | 853 | 1,621,000 |
| 1991/12/27 | 860 | 871 | 851 | 851 | 1,164,000 |
| 1991/12/26 | 851 | 863 | 849 | 860 | 753,000 |
| 1991/12/25 | 860 | 868 | 850 | 850 | 932,000 |
| 1991/12/24 | 886 | 890 | 832 | 845 | 1,086,000 |
| 1991/12/20 | 895 | 895 | 870 | 875 | 517,000 |
| 1991/12/19 | 890 | 895 | 865 | 865 | 914,000 |
| 1991/12/18 | 910 | 910 | 896 | 900 | 626,000 |
| 1991/12/17 | 935 | 935 | 922 | 925 | 253,000 |
| 1991/12/16 | 935 | 940 | 926 | 933 | 412,000 |
| 1991/12/13 | 927 | 935 | 910 | 935 | 2,733,000 |
| 1991/12/12 | 880 | 908 | 880 | 887 | 488,000 |
| 1991/12/11 | 880 | 890 | 870 | 890 | 733,000 |
| 1991/12/10 | 906 | 906 | 888 | 890 | 455,000 |
| 1991/12/09 | 901 | 907 | 895 | 906 | 296,000 |
| 1991/12/06 | 910 | 925 | 905 | 909 | 779,000 |
| 1991/12/05 | 939 | 939 | 910 | 911 | 591,000 |
| 1991/12/04 | 908 | 950 | 908 | 944 | 338,000 |
| 1991/12/03 | 908 | 916 | 895 | 905 | 906,000 |
| 1991/12/02 | 930 | 931 | 892 | 892 | 682,000 |
| 1991/11/29 | 953 | 960 | 943 | 945 | 1,576,000 |
| 1991/11/28 | 964 | 965 | 952 | 955 | 1,354,000 |
| 1991/11/27 | 975 | 975 | 970 | 970 | 479,000 |
| 1991/11/26 | 970 | 979 | 970 | 970 | 343,000 |
| 1991/11/25 | 970 | 980 | 965 | 968 | 298,000 |
| 1991/11/22 | 982 | 990 | 965 | 980 | 554,000 |
| 1991/11/21 | 1,000 | 1,000 | 981 | 981 | 383,000 |
| 1991/11/20 | 978 | 1,000 | 978 | 1,000 | 519,000 |
| 1991/11/19 | 985 | 1,000 | 980 | 988 | 476,000 |
| 1991/11/18 | 979 | 988 | 965 | 965 | 1,572,000 |
| 1991/11/15 | 1,030 | 1,030 | 1,000 | 1,010 | 967,000 |
| 1991/11/14 | 1,050 | 1,050 | 1,020 | 1,020 | 787,000 |
| 1991/11/13 | 1,060 | 1,080 | 1,040 | 1,040 | 1,807,000 |
| 1991/11/12 | 1,030 | 1,060 | 1,030 | 1,060 | 746,000 |
| 1991/11/11 | 1,050 | 1,050 | 1,030 | 1,030 | 235,000 |
| 1991/11/08 | 1,080 | 1,080 | 1,040 | 1,050 | 2,916,000 |
| 1991/11/07 | 1,090 | 1,100 | 1,060 | 1,060 | 4,443,000 |
| 1991/11/06 | 1,110 | 1,110 | 1,080 | 1,080 | 1,482,000 |
| 1991/11/05 | 1,140 | 1,160 | 1,110 | 1,130 | 3,013,000 |
| 1991/11/01 | 1,080 | 1,130 | 1,060 | 1,130 | 8,427,000 |
| 1991/10/31 | 1,020 | 1,080 | 1,020 | 1,070 | 3,666,000 |
| 1991/10/30 | 1,030 | 1,030 | 1,010 | 1,010 | 1,227,000 |
| 1991/10/29 | 1,030 | 1,040 | 1,010 | 1,010 | 613,000 |
| 1991/10/28 | 1,010 | 1,030 | 1,010 | 1,020 | 451,000 |
| 1991/10/25 | 1,020 | 1,030 | 1,010 | 1,020 | 1,120,000 |
| 1991/10/24 | 1,010 | 1,030 | 1,010 | 1,030 | 1,327,000 |
| 1991/10/23 | 1,020 | 1,020 | 1,000 | 1,010 | 1,649,000 |
| 1991/10/22 | 1,000 | 1,030 | 1,000 | 1,010 | 1,564,000 |
| 1991/10/21 | 1,040 | 1,050 | 1,010 | 1,020 | 1,393,000 |
| 1991/10/18 | 995 | 1,040 | 991 | 1,040 | 1,894,000 |
| 1991/10/17 | 985 | 998 | 980 | 993 | 461,000 |
| 1991/10/16 | 975 | 988 | 975 | 980 | 440,000 |
| 1991/10/15 | 979 | 984 | 967 | 975 | 948,000 |
| 1991/10/14 | 985 | 985 | 967 | 978 | 418,000 |
| 1991/10/11 | 989 | 994 | 980 | 980 | 710,000 |
| 1991/10/09 | 1,000 | 1,010 | 990 | 999 | 846,000 |
| 1991/10/08 | 1,020 | 1,020 | 1,000 | 1,010 | 1,100,000 |
| 1991/10/07 | 1,050 | 1,050 | 1,020 | 1,020 | 755,000 |
| 1991/10/04 | 1,060 | 1,060 | 1,020 | 1,060 | 2,218,000 |
| 1991/10/03 | 1,020 | 1,060 | 1,000 | 1,060 | 3,512,000 |
| 1991/10/02 | 971 | 1,020 | 971 | 1,020 | 5,755,000 |
| 1991/10/01 | 915 | 970 | 909 | 970 | 3,204,000 |
| 1991/09/30 | 911 | 923 | 908 | 908 | 403,000 |
| 1991/09/27 | 908 | 925 | 908 | 920 | 806,000 |
| 1991/09/26 | 911 | 911 | 897 | 910 | 481,000 |
| 1991/09/25 | 928 | 928 | 900 | 901 | 908,000 |
| 1991/09/24 | 899 | 919 | 895 | 918 | 617,000 |
| 1991/09/20 | 900 | 908 | 891 | 891 | 824,000 |
| 1991/09/19 | 915 | 915 | 895 | 900 | 1,266,000 |
| 1991/09/18 | 927 | 927 | 905 | 905 | 913,000 |
| 1991/09/17 | 930 | 930 | 911 | 927 | 1,329,000 |
| 1991/09/13 | 885 | 910 | 884 | 910 | 4,158,000 |
| 1991/09/12 | 875 | 886 | 875 | 883 | 1,069,000 |
| 1991/09/11 | 870 | 878 | 867 | 868 | 704,000 |
| 1991/09/10 | 896 | 896 | 875 | 875 | 656,000 |
| 1991/09/09 | 901 | 909 | 885 | 886 | 1,091,000 |
| 1991/09/06 | 884 | 913 | 873 | 894 | 2,674,000 |
| 1991/09/05 | 875 | 885 | 870 | 880 | 1,177,000 |
| 1991/09/04 | 870 | 891 | 862 | 880 | 2,248,000 |
| 1991/09/03 | 878 | 878 | 860 | 862 | 741,000 |
| 1991/09/02 | 881 | 882 | 868 | 871 | 840,000 |
| 1991/08/30 | 875 | 879 | 863 | 878 | 1,677,000 |
| 1991/08/29 | 840 | 880 | 840 | 868 | 2,441,000 |
| 1991/08/28 | 812 | 850 | 812 | 850 | 2,075,000 |
| 1991/08/27 | 813 | 824 | 806 | 810 | 1,785,000 |
| 1991/08/26 | 840 | 841 | 815 | 815 | 1,892,000 |
| 1991/08/23 | 839 | 848 | 800 | 844 | 5,370,000 |
| 1991/08/22 | 881 | 884 | 839 | 840 | 2,450,000 |
| 1991/08/21 | 861 | 881 | 851 | 862 | 2,064,000 |
| 1991/08/20 | 882 | 901 | 826 | 858 | 2,434,000 |
| 1991/08/19 | 961 | 961 | 880 | 892 | 2,126,000 |
| 1991/08/16 | 970 | 974 | 961 | 962 | 386,000 |
| 1991/08/15 | 967 | 983 | 965 | 965 | 594,000 |
| 1991/08/14 | 978 | 984 | 971 | 983 | 936,000 |
| 1991/08/13 | 971 | 980 | 970 | 977 | 751,000 |
| 1991/08/12 | 985 | 986 | 978 | 979 | 542,000 |
| 1991/08/09 | 1,000 | 1,000 | 990 | 990 | 436,000 |
| 1991/08/08 | 1,020 | 1,020 | 1,000 | 1,000 | 465,000 |
| 1991/08/07 | 1,020 | 1,020 | 1,010 | 1,020 | 432,000 |
| 1991/08/06 | 1,040 | 1,040 | 1,020 | 1,020 | 510,000 |
| 1991/08/05 | 1,060 | 1,070 | 1,030 | 1,030 | 333,000 |
| 1991/08/02 | 1,050 | 1,060 | 1,050 | 1,060 | 227,000 |
| 1991/08/01 | 1,070 | 1,070 | 1,050 | 1,060 | 544,000 |
| 1991/07/31 | 1,060 | 1,070 | 1,030 | 1,070 | 1,169,000 |
| 1991/07/30 | 1,010 | 1,050 | 1,010 | 1,050 | 678,000 |
| 1991/07/29 | 1,040 | 1,040 | 1,020 | 1,030 | 373,000 |
| 1991/07/26 | 1,000 | 1,030 | 1,000 | 1,030 | 615,000 |
| 1991/07/25 | 987 | 1,020 | 984 | 1,020 | 1,055,000 |
| 1991/07/24 | 980 | 997 | 980 | 985 | 525,000 |
| 1991/07/23 | 976 | 999 | 966 | 980 | 800,000 |
| 1991/07/22 | 996 | 1,000 | 971 | 971 | 967,000 |
| 1991/07/19 | 1,010 | 1,010 | 988 | 996 | 648,000 |
| 1991/07/18 | 1,010 | 1,020 | 991 | 995 | 1,177,000 |
| 1991/07/17 | 1,030 | 1,040 | 1,010 | 1,020 | 878,000 |
| 1991/07/16 | 1,060 | 1,080 | 1,030 | 1,030 | 1,079,000 |
| 1991/07/15 | 1,050 | 1,070 | 1,030 | 1,050 | 645,000 |
| 1991/07/12 | 1,050 | 1,060 | 1,040 | 1,040 | 438,000 |
| 1991/07/11 | 1,050 | 1,050 | 1,030 | 1,050 | 510,000 |
| 1991/07/10 | 1,050 | 1,060 | 1,020 | 1,050 | 938,000 |
| 1991/07/09 | 981 | 1,040 | 950 | 1,030 | 2,178,000 |
| 1991/07/08 | 1,010 | 1,020 | 980 | 980 | 1,215,000 |
| 1991/07/05 | 1,010 | 1,030 | 998 | 1,010 | 918,000 |
| 1991/07/04 | 1,000 | 1,020 | 967 | 1,020 | 2,008,000 |
| 1991/07/03 | 1,050 | 1,060 | 1,000 | 1,030 | 1,854,000 |
| 1991/07/02 | 1,080 | 1,090 | 1,070 | 1,080 | 876,000 |
| 1991/07/01 | 1,080 | 1,090 | 1,050 | 1,060 | 1,658,000 |
| 1991/06/28 | 1,070 | 1,080 | 1,030 | 1,040 | 1,569,000 |
| 1991/06/27 | 1,060 | 1,080 | 1,050 | 1,060 | 1,080,000 |
| 1991/06/26 | 1,110 | 1,150 | 1,050 | 1,050 | 2,460,000 |
| 1991/06/25 | 1,030 | 1,090 | 987 | 1,090 | 3,416,000 |
| 1991/06/24 | 1,170 | 1,170 | 1,060 | 1,060 | 1,536,000 |
| 1991/06/21 | 1,180 | 1,200 | 1,180 | 1,190 | 402,000 |
| 1991/06/20 | 1,170 | 1,180 | 1,150 | 1,180 | 753,000 |
| 1991/06/19 | 1,200 | 1,200 | 1,150 | 1,190 | 1,624,000 |
| 1991/06/18 | 1,240 | 1,240 | 1,200 | 1,200 | 716,000 |
| 1991/06/17 | 1,240 | 1,250 | 1,220 | 1,240 | 409,000 |
| 1991/06/14 | 1,250 | 1,260 | 1,240 | 1,260 | 2,723,000 |
| 1991/06/13 | 1,230 | 1,250 | 1,220 | 1,250 | 569,000 |
| 1991/06/12 | 1,270 | 1,280 | 1,220 | 1,250 | 1,094,000 |
| 1991/06/11 | 1,250 | 1,270 | 1,250 | 1,260 | 814,000 |
| 1991/06/10 | 1,270 | 1,280 | 1,250 | 1,260 | 548,000 |
| 1991/06/07 | 1,260 | 1,280 | 1,260 | 1,270 | 946,000 |
| 1991/06/06 | 1,290 | 1,290 | 1,220 | 1,250 | 1,501,000 |
| 1991/06/05 | 1,320 | 1,330 | 1,290 | 1,300 | 908,000 |
| 1991/06/04 | 1,340 | 1,350 | 1,330 | 1,330 | 604,000 |
| 1991/06/03 | 1,390 | 1,400 | 1,330 | 1,350 | 1,036,000 |
| 1991/05/31 | 1,390 | 1,400 | 1,370 | 1,390 | 778,000 |
| 1991/05/30 | 1,380 | 1,400 | 1,360 | 1,380 | 917,000 |
| 1991/05/29 | 1,370 | 1,390 | 1,300 | 1,360 | 5,536,000 |
| 1991/05/28 | 1,450 | 1,490 | 1,410 | 1,470 | 1,882,000 |
| 1991/05/27 | 1,500 | 1,510 | 1,460 | 1,460 | 678,000 |
| 1991/05/24 | 1,510 | 1,520 | 1,500 | 1,500 | 658,000 |
| 1991/05/23 | 1,500 | 1,520 | 1,490 | 1,510 | 1,159,000 |
| 1991/05/22 | 1,540 | 1,540 | 1,490 | 1,500 | 1,844,000 |
| 1991/05/21 | 1,500 | 1,520 | 1,500 | 1,520 | 678,000 |
| 1991/05/20 | 1,540 | 1,540 | 1,500 | 1,510 | 471,000 |
| 1991/05/17 | 1,550 | 1,560 | 1,530 | 1,540 | 779,000 |
| 1991/05/16 | 1,570 | 1,580 | 1,520 | 1,520 | 1,624,000 |
| 1991/05/15 | 1,590 | 1,600 | 1,570 | 1,580 | 1,144,000 |
| 1991/05/14 | 1,610 | 1,630 | 1,590 | 1,600 | 3,268,000 |
| 1991/05/13 | 1,600 | 1,620 | 1,600 | 1,610 | 1,422,000 |
| 1991/05/10 | 1,610 | 1,620 | 1,610 | 1,610 | 923,000 |
| 1991/05/09 | 1,590 | 1,620 | 1,590 | 1,620 | 2,184,000 |
| 1991/05/08 | 1,630 | 1,640 | 1,610 | 1,610 | 4,481,000 |
| 1991/05/07 | 1,590 | 1,640 | 1,580 | 1,630 | 5,939,000 |
| 1991/05/02 | 1,600 | 1,610 | 1,570 | 1,590 | 1,456,000 |
| 1991/05/01 | 1,580 | 1,610 | 1,570 | 1,590 | 1,904,000 |
| 1991/04/30 | 1,600 | 1,600 | 1,560 | 1,560 | 2,007,000 |
| 1991/04/26 | 1,550 | 1,580 | 1,550 | 1,570 | 1,074,000 |
| 1991/04/25 | 1,570 | 1,580 | 1,530 | 1,540 | 1,209,000 |
| 1991/04/24 | 1,600 | 1,610 | 1,570 | 1,570 | 1,694,000 |
| 1991/04/23 | 1,600 | 1,620 | 1,580 | 1,590 | 5,062,000 |
| 1991/04/22 | 1,540 | 1,600 | 1,540 | 1,590 | 2,843,000 |
| 1991/04/19 | 1,540 | 1,550 | 1,530 | 1,530 | 730,000 |
| 1991/04/18 | 1,570 | 1,580 | 1,540 | 1,540 | 1,147,000 |
| 1991/04/17 | 1,600 | 1,620 | 1,560 | 1,570 | 1,304,000 |
| 1991/04/16 | 1,600 | 1,610 | 1,570 | 1,600 | 915,000 |
| 1991/04/15 | 1,640 | 1,640 | 1,590 | 1,600 | 1,613,000 |
| 1991/04/12 | 1,590 | 1,650 | 1,590 | 1,610 | 6,549,000 |
| 1991/04/11 | 1,540 | 1,590 | 1,540 | 1,590 | 1,476,000 |
| 1991/04/10 | 1,520 | 1,550 | 1,520 | 1,540 | 599,000 |
| 1991/04/09 | 1,560 | 1,570 | 1,540 | 1,540 | 1,346,000 |
| 1991/04/08 | 1,540 | 1,590 | 1,540 | 1,570 | 1,378,000 |
| 1991/04/05 | 1,540 | 1,570 | 1,520 | 1,550 | 1,061,000 |
| 1991/04/04 | 1,580 | 1,580 | 1,520 | 1,540 | 1,134,000 |
| 1991/04/03 | 1,560 | 1,610 | 1,560 | 1,590 | 4,828,000 |
| 1991/04/02 | 1,460 | 1,530 | 1,460 | 1,530 | 2,866,000 |
| 1991/04/01 | 1,460 | 1,470 | 1,440 | 1,460 | 847,000 |
| 1991/03/29 | 1,490 | 1,510 | 1,480 | 1,480 | 1,291,000 |
| 1991/03/28 | 1,470 | 1,500 | 1,460 | 1,470 | 1,288,000 |
| 1991/03/27 | 1,550 | 1,550 | 1,480 | 1,500 | 1,270,000 |
| 1991/03/26 | 1,590 | 1,590 | 1,520 | 1,520 | 1,114,000 |
| 1991/03/25 | 1,550 | 1,570 | 1,550 | 1,560 | 2,731,000 |
| 1991/03/22 | 1,580 | 1,600 | 1,560 | 1,580 | 1,035,000 |
| 1991/03/20 | 1,610 | 1,610 | 1,560 | 1,570 | 1,888,000 |
| 1991/03/19 | 1,640 | 1,650 | 1,620 | 1,630 | 1,236,000 |
| 1991/03/18 | 1,680 | 1,680 | 1,650 | 1,650 | 1,744,000 |
| 1991/03/15 | 1,660 | 1,700 | 1,660 | 1,690 | 3,094,000 |
| 1991/03/14 | 1,700 | 1,700 | 1,650 | 1,670 | 3,781,000 |
| 1991/03/13 | 1,650 | 1,700 | 1,650 | 1,680 | 3,487,000 |
| 1991/03/12 | 1,640 | 1,650 | 1,610 | 1,640 | 2,960,000 |
| 1991/03/11 | 1,660 | 1,660 | 1,630 | 1,640 | 2,550,000 |
| 1991/03/08 | 1,690 | 1,690 | 1,640 | 1,650 | 3,265,000 |
| 1991/03/07 | 1,670 | 1,700 | 1,650 | 1,660 | 1,676,000 |
| 1991/03/06 | 1,730 | 1,740 | 1,660 | 1,670 | 4,148,000 |
| 1991/03/05 | 1,660 | 1,740 | 1,650 | 1,680 | 8,241,000 |
| 1991/03/04 | 1,640 | 1,660 | 1,610 | 1,660 | 2,658,000 |
| 1991/03/01 | 1,670 | 1,700 | 1,630 | 1,630 | 3,310,000 |
| 1991/02/28 | 1,750 | 1,770 | 1,690 | 1,700 | 5,795,000 |
| 1991/02/27 | 1,700 | 1,770 | 1,690 | 1,720 | 9,717,000 |
| 1991/02/26 | 1,810 | 1,840 | 1,740 | 1,740 | 20,929,000 |
| 1991/02/25 | 1,790 | 1,860 | 1,770 | 1,800 | 32,727,000 |
| 1991/02/22 | 1,600 | 1,780 | 1,600 | 1,760 | 28,288,000 |
| 1991/02/21 | 1,520 | 1,610 | 1,510 | 1,570 | 26,628,000 |
| 1991/02/20 | 1,460 | 1,520 | 1,430 | 1,520 | 9,969,000 |
| 1991/02/19 | 1,450 | 1,460 | 1,420 | 1,440 | 5,077,000 |
| 1991/02/18 | 1,430 | 1,450 | 1,420 | 1,440 | 3,822,000 |
| 1991/02/15 | 1,410 | 1,420 | 1,390 | 1,390 | 3,758,000 |
| 1991/02/14 | 1,470 | 1,480 | 1,420 | 1,440 | 12,155,000 |
| 1991/02/13 | 1,340 | 1,430 | 1,330 | 1,430 | 9,081,000 |
| 1991/02/12 | 1,330 | 1,340 | 1,320 | 1,340 | 2,552,000 |
| 1991/02/08 | 1,320 | 1,320 | 1,290 | 1,300 | 3,871,000 |
| 1991/02/07 | 1,300 | 1,320 | 1,280 | 1,320 | 6,168,000 |
| 1991/02/06 | 1,260 | 1,320 | 1,260 | 1,270 | 5,711,000 |
| 1991/02/05 | 1,240 | 1,250 | 1,230 | 1,240 | 3,972,000 |
| 1991/02/04 | 1,210 | 1,220 | 1,190 | 1,210 | 2,017,000 |
| 1991/02/01 | 1,170 | 1,190 | 1,150 | 1,190 | 1,588,000 |
| 1991/01/31 | 1,190 | 1,200 | 1,140 | 1,160 | 2,137,000 |
| 1991/01/30 | 1,150 | 1,170 | 1,140 | 1,170 | 1,348,000 |
| 1991/01/29 | 1,170 | 1,180 | 1,130 | 1,130 | 2,470,000 |
| 1991/01/28 | 1,140 | 1,170 | 1,120 | 1,160 | 1,542,000 |
| 1991/01/25 | 1,130 | 1,140 | 1,100 | 1,140 | 1,160,000 |
| 1991/01/24 | 1,070 | 1,120 | 1,070 | 1,090 | 1,104,000 |
| 1991/01/23 | 1,080 | 1,090 | 1,060 | 1,060 | 746,000 |
| 1991/01/22 | 1,130 | 1,140 | 1,110 | 1,110 | 540,000 |
| 1991/01/21 | 1,130 | 1,140 | 1,110 | 1,130 | 2,529,000 |
| 1991/01/18 | 1,140 | 1,180 | 1,110 | 1,160 | 2,582,000 |
| 1991/01/17 | 1,020 | 1,130 | 1,000 | 1,100 | 1,075,000 |
| 1991/01/16 | 1,060 | 1,080 | 1,040 | 1,040 | 767,000 |
| 1991/01/14 | 1,090 | 1,140 | 1,060 | 1,120 | 543,000 |
| 1991/01/11 | 1,080 | 1,090 | 1,050 | 1,070 | 878,000 |
| 1991/01/10 | 1,050 | 1,080 | 1,050 | 1,050 | 1,425,000 |
| 1991/01/09 | 1,060 | 1,090 | 1,050 | 1,070 | 569,000 |
| 1991/01/08 | 1,120 | 1,120 | 1,080 | 1,100 | 692,000 |
| 1991/01/07 | 1,130 | 1,130 | 1,110 | 1,110 | 177,000 |
| 1991/01/04 | 1,110 | 1,140 | 1,110 | 1,110 | 381,000 |