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 |
|---|---|---|---|---|---|
| 1995/12/29 | 730 | 730 | 719 | 729 | 309,000 |
| 1995/12/28 | 725 | 736 | 720 | 730 | 3,573,000 |
| 1995/12/27 | 719 | 725 | 714 | 723 | 3,499,000 |
| 1995/12/26 | 718 | 718 | 707 | 714 | 303,000 |
| 1995/12/25 | 720 | 720 | 706 | 715 | 390,000 |
| 1995/12/22 | 715 | 717 | 710 | 710 | 847,000 |
| 1995/12/21 | 712 | 716 | 706 | 714 | 907,000 |
| 1995/12/20 | 712 | 713 | 698 | 702 | 718,000 |
| 1995/12/19 | 708 | 708 | 702 | 702 | 276,000 |
| 1995/12/18 | 702 | 710 | 700 | 709 | 224,000 |
| 1995/12/15 | 712 | 712 | 700 | 700 | 404,000 |
| 1995/12/14 | 693 | 713 | 693 | 713 | 492,000 |
| 1995/12/13 | 708 | 709 | 698 | 703 | 1,075,000 |
| 1995/12/12 | 696 | 700 | 684 | 684 | 3,431,000 |
| 1995/12/11 | 700 | 700 | 688 | 695 | 3,111,000 |
| 1995/12/08 | 708 | 708 | 686 | 695 | 2,200,000 |
| 1995/12/07 | 708 | 708 | 692 | 708 | 1,019,000 |
| 1995/12/06 | 702 | 708 | 698 | 698 | 839,000 |
| 1995/12/05 | 715 | 715 | 700 | 701 | 1,231,000 |
| 1995/12/04 | 715 | 720 | 710 | 715 | 1,626,000 |
| 1995/12/01 | 699 | 720 | 699 | 715 | 1,130,000 |
| 1995/11/30 | 700 | 707 | 698 | 707 | 687,000 |
| 1995/11/29 | 708 | 714 | 693 | 699 | 1,010,000 |
| 1995/11/28 | 710 | 715 | 705 | 710 | 1,478,000 |
| 1995/11/27 | 697 | 710 | 697 | 708 | 684,000 |
| 1995/11/24 | 693 | 697 | 689 | 697 | 268,000 |
| 1995/11/22 | 700 | 700 | 688 | 696 | 1,059,000 |
| 1995/11/21 | 695 | 703 | 692 | 700 | 804,000 |
| 1995/11/20 | 681 | 694 | 680 | 694 | 830,000 |
| 1995/11/17 | 680 | 680 | 670 | 679 | 395,000 |
| 1995/11/16 | 659 | 660 | 651 | 660 | 265,000 |
| 1995/11/15 | 650 | 660 | 648 | 659 | 372,000 |
| 1995/11/14 | 659 | 659 | 648 | 648 | 215,000 |
| 1995/11/13 | 659 | 659 | 642 | 642 | 416,000 |
| 1995/11/10 | 655 | 659 | 650 | 659 | 316,000 |
| 1995/11/09 | 670 | 675 | 650 | 650 | 379,000 |
| 1995/11/08 | 672 | 673 | 663 | 664 | 535,000 |
| 1995/11/07 | 673 | 676 | 666 | 673 | 245,000 |
| 1995/11/06 | 674 | 677 | 665 | 673 | 518,000 |
| 1995/11/02 | 649 | 675 | 648 | 675 | 465,000 |
| 1995/11/01 | 642 | 648 | 634 | 648 | 386,000 |
| 1995/10/31 | 639 | 651 | 631 | 651 | 415,000 |
| 1995/10/30 | 631 | 639 | 631 | 639 | 211,000 |
| 1995/10/27 | 642 | 647 | 630 | 630 | 634,000 |
| 1995/10/26 | 654 | 655 | 641 | 642 | 363,000 |
| 1995/10/25 | 660 | 665 | 652 | 652 | 228,000 |
| 1995/10/24 | 660 | 666 | 660 | 660 | 275,000 |
| 1995/10/23 | 660 | 663 | 658 | 663 | 438,000 |
| 1995/10/20 | 660 | 665 | 658 | 661 | 471,000 |
| 1995/10/19 | 644 | 664 | 644 | 660 | 574,000 |
| 1995/10/18 | 648 | 649 | 641 | 644 | 318,000 |
| 1995/10/17 | 643 | 650 | 637 | 648 | 503,000 |
| 1995/10/16 | 649 | 650 | 640 | 643 | 278,000 |
| 1995/10/13 | 645 | 649 | 639 | 639 | 435,000 |
| 1995/10/12 | 650 | 651 | 642 | 645 | 226,000 |
| 1995/10/11 | 665 | 665 | 649 | 649 | 476,000 |
| 1995/10/09 | 675 | 682 | 656 | 656 | 212,000 |
| 1995/10/06 | 666 | 675 | 657 | 675 | 436,000 |
| 1995/10/05 | 666 | 666 | 657 | 665 | 321,000 |
| 1995/10/04 | 667 | 668 | 652 | 656 | 215,000 |
| 1995/10/03 | 653 | 668 | 649 | 668 | 292,000 |
| 1995/10/02 | 667 | 667 | 651 | 653 | 242,000 |
| 1995/09/29 | 651 | 668 | 650 | 668 | 171,000 |
| 1995/09/28 | 655 | 663 | 650 | 657 | 159,000 |
| 1995/09/27 | 651 | 663 | 650 | 663 | 217,000 |
| 1995/09/26 | 655 | 665 | 652 | 659 | 184,000 |
| 1995/09/25 | 662 | 663 | 651 | 655 | 528,000 |
| 1995/09/22 | 650 | 663 | 645 | 663 | 735,000 |
| 1995/09/21 | 656 | 658 | 650 | 656 | 321,000 |
| 1995/09/20 | 682 | 685 | 656 | 659 | 793,000 |
| 1995/09/19 | 674 | 683 | 669 | 682 | 711,000 |
| 1995/09/18 | 705 | 705 | 684 | 684 | 529,000 |
| 1995/09/14 | 697 | 705 | 684 | 705 | 1,164,000 |
| 1995/09/13 | 675 | 679 | 668 | 677 | 478,000 |
| 1995/09/12 | 682 | 684 | 675 | 675 | 462,000 |
| 1995/09/11 | 672 | 681 | 668 | 675 | 285,000 |
| 1995/09/08 | 685 | 691 | 671 | 682 | 3,661,000 |
| 1995/09/07 | 662 | 662 | 649 | 654 | 1,036,000 |
| 1995/09/06 | 667 | 667 | 660 | 662 | 271,000 |
| 1995/09/05 | 674 | 674 | 650 | 667 | 1,266,000 |
| 1995/09/04 | 684 | 687 | 668 | 675 | 1,271,000 |
| 1995/09/01 | 681 | 689 | 680 | 688 | 257,000 |
| 1995/08/31 | 676 | 690 | 674 | 690 | 465,000 |
| 1995/08/30 | 688 | 690 | 677 | 677 | 843,000 |
| 1995/08/29 | 690 | 690 | 676 | 688 | 814,000 |
| 1995/08/28 | 685 | 690 | 680 | 690 | 719,000 |
| 1995/08/25 | 690 | 694 | 680 | 685 | 467,000 |
| 1995/08/24 | 680 | 695 | 669 | 694 | 541,000 |
| 1995/08/23 | 688 | 689 | 671 | 680 | 181,000 |
| 1995/08/22 | 686 | 689 | 675 | 688 | 753,000 |
| 1995/08/21 | 674 | 690 | 666 | 690 | 2,489,000 |
| 1995/08/18 | 666 | 676 | 660 | 674 | 2,268,000 |
| 1995/08/17 | 685 | 690 | 669 | 679 | 673,000 |
| 1995/08/16 | 664 | 710 | 664 | 685 | 2,888,000 |
| 1995/08/15 | 638 | 655 | 636 | 654 | 2,179,000 |
| 1995/08/14 | 620 | 640 | 620 | 638 | 1,050,000 |
| 1995/08/11 | 618 | 618 | 601 | 612 | 475,000 |
| 1995/08/10 | 610 | 612 | 601 | 612 | 283,000 |
| 1995/08/09 | 618 | 627 | 615 | 620 | 319,000 |
| 1995/08/08 | 612 | 618 | 603 | 618 | 328,000 |
| 1995/08/07 | 626 | 627 | 603 | 618 | 304,000 |
| 1995/08/04 | 625 | 632 | 621 | 627 | 365,000 |
| 1995/08/03 | 640 | 643 | 625 | 633 | 1,711,000 |
| 1995/08/02 | 625 | 637 | 620 | 635 | 858,000 |
| 1995/08/01 | 630 | 633 | 622 | 627 | 1,517,000 |
| 1995/07/31 | 613 | 635 | 612 | 627 | 2,037,000 |
| 1995/07/28 | 609 | 610 | 603 | 609 | 724,000 |
| 1995/07/27 | 611 | 615 | 609 | 609 | 1,185,000 |
| 1995/07/26 | 610 | 614 | 609 | 611 | 498,000 |
| 1995/07/25 | 613 | 616 | 609 | 614 | 1,785,000 |
| 1995/07/24 | 620 | 624 | 618 | 621 | 975,000 |
| 1995/07/21 | 610 | 616 | 608 | 614 | 656,000 |
| 1995/07/20 | 598 | 608 | 587 | 608 | 742,000 |
| 1995/07/19 | 600 | 600 | 590 | 598 | 951,000 |
| 1995/07/18 | 616 | 616 | 603 | 603 | 631,000 |
| 1995/07/17 | 604 | 618 | 601 | 616 | 1,558,000 |
| 1995/07/14 | 599 | 599 | 592 | 595 | 1,081,000 |
| 1995/07/13 | 595 | 600 | 589 | 589 | 526,000 |
| 1995/07/12 | 596 | 603 | 590 | 595 | 2,376,000 |
| 1995/07/11 | 574 | 588 | 562 | 576 | 500,000 |
| 1995/07/10 | 600 | 600 | 572 | 572 | 778,000 |
| 1995/07/07 | 561 | 615 | 561 | 581 | 1,569,000 |
| 1995/07/06 | 548 | 555 | 541 | 555 | 485,000 |
| 1995/07/05 | 544 | 556 | 543 | 548 | 474,000 |
| 1995/07/04 | 540 | 549 | 532 | 543 | 729,000 |
| 1995/07/03 | 544 | 544 | 534 | 540 | 562,000 |
| 1995/06/30 | 523 | 544 | 522 | 544 | 323,000 |
| 1995/06/29 | 540 | 540 | 525 | 525 | 386,000 |
| 1995/06/28 | 521 | 525 | 520 | 521 | 322,000 |
| 1995/06/27 | 546 | 546 | 521 | 521 | 363,000 |
| 1995/06/26 | 551 | 553 | 536 | 536 | 470,000 |
| 1995/06/23 | 545 | 545 | 536 | 543 | 254,000 |
| 1995/06/22 | 539 | 545 | 533 | 538 | 753,000 |
| 1995/06/21 | 525 | 534 | 521 | 534 | 629,000 |
| 1995/06/20 | 530 | 530 | 520 | 525 | 425,000 |
| 1995/06/19 | 526 | 529 | 525 | 525 | 348,000 |
| 1995/06/16 | 545 | 548 | 525 | 525 | 1,092,000 |
| 1995/06/15 | 537 | 542 | 534 | 542 | 747,000 |
| 1995/06/14 | 533 | 540 | 533 | 534 | 489,000 |
| 1995/06/13 | 540 | 542 | 531 | 531 | 752,000 |
| 1995/06/12 | 538 | 541 | 529 | 535 | 788,000 |
| 1995/06/09 | 530 | 539 | 527 | 538 | 1,707,000 |
| 1995/06/08 | 537 | 550 | 532 | 540 | 1,010,000 |
| 1995/06/07 | 542 | 544 | 537 | 544 | 305,000 |
| 1995/06/06 | 552 | 555 | 537 | 537 | 317,000 |
| 1995/06/05 | 555 | 560 | 543 | 552 | 197,000 |
| 1995/06/02 | 549 | 568 | 546 | 555 | 317,000 |
| 1995/06/01 | 553 | 553 | 538 | 539 | 236,000 |
| 1995/05/31 | 553 | 553 | 538 | 548 | 356,000 |
| 1995/05/30 | 559 | 560 | 553 | 558 | 585,000 |
| 1995/05/29 | 560 | 569 | 555 | 555 | 833,000 |
| 1995/05/26 | 542 | 565 | 542 | 558 | 313,000 |
| 1995/05/25 | 573 | 573 | 548 | 548 | 401,000 |
| 1995/05/24 | 552 | 572 | 549 | 567 | 574,000 |
| 1995/05/23 | 539 | 554 | 535 | 554 | 442,000 |
| 1995/05/22 | 542 | 549 | 527 | 532 | 746,000 |
| 1995/05/19 | 570 | 570 | 553 | 560 | 1,507,000 |
| 1995/05/18 | 587 | 587 | 569 | 570 | 661,000 |
| 1995/05/17 | 585 | 586 | 575 | 585 | 517,000 |
| 1995/05/16 | 582 | 582 | 568 | 580 | 568,000 |
| 1995/05/15 | 575 | 579 | 566 | 577 | 531,000 |
| 1995/05/12 | 589 | 590 | 561 | 561 | 882,000 |
| 1995/05/11 | 594 | 594 | 578 | 585 | 742,000 |
| 1995/05/10 | 595 | 596 | 582 | 588 | 1,218,000 |
| 1995/05/09 | 599 | 599 | 590 | 597 | 321,000 |
| 1995/05/08 | 601 | 603 | 595 | 599 | 521,000 |
| 1995/05/02 | 598 | 602 | 591 | 601 | 544,000 |
| 1995/05/01 | 594 | 597 | 586 | 593 | 237,000 |
| 1995/04/28 | 593 | 595 | 590 | 593 | 402,000 |
| 1995/04/27 | 595 | 595 | 581 | 592 | 236,000 |
| 1995/04/26 | 585 | 591 | 585 | 585 | 324,000 |
| 1995/04/25 | 579 | 599 | 579 | 585 | 509,000 |
| 1995/04/24 | 575 | 589 | 575 | 577 | 225,000 |
| 1995/04/21 | 583 | 585 | 580 | 585 | 428,000 |
| 1995/04/20 | 570 | 584 | 570 | 583 | 755,000 |
| 1995/04/19 | 560 | 568 | 555 | 568 | 376,000 |
| 1995/04/18 | 572 | 573 | 566 | 569 | 277,000 |
| 1995/04/17 | 565 | 570 | 564 | 570 | 537,000 |
| 1995/04/14 | 573 | 575 | 560 | 560 | 531,000 |
| 1995/04/13 | 569 | 580 | 569 | 573 | 489,000 |
| 1995/04/12 | 565 | 573 | 564 | 569 | 356,000 |
| 1995/04/11 | 569 | 571 | 560 | 568 | 191,000 |
| 1995/04/10 | 555 | 566 | 550 | 559 | 439,000 |
| 1995/04/07 | 553 | 555 | 547 | 552 | 211,000 |
| 1995/04/06 | 554 | 560 | 547 | 558 | 282,000 |
| 1995/04/05 | 546 | 556 | 545 | 555 | 392,000 |
| 1995/04/04 | 543 | 555 | 538 | 545 | 796,000 |
| 1995/04/03 | 561 | 562 | 525 | 538 | 825,000 |
| 1995/03/31 | 599 | 605 | 560 | 561 | 710,000 |
| 1995/03/30 | 589 | 595 | 587 | 590 | 641,000 |
| 1995/03/29 | 586 | 600 | 575 | 586 | 599,000 |
| 1995/03/28 | 561 | 587 | 561 | 585 | 430,000 |
| 1995/03/27 | 565 | 592 | 565 | 570 | 686,000 |
| 1995/03/24 | 560 | 565 | 551 | 559 | 515,000 |
| 1995/03/23 | 565 | 567 | 560 | 566 | 490,000 |
| 1995/03/22 | 569 | 572 | 561 | 565 | 591,000 |
| 1995/03/20 | 576 | 580 | 561 | 569 | 848,000 |
| 1995/03/17 | 592 | 592 | 580 | 585 | 645,000 |
| 1995/03/16 | 584 | 591 | 583 | 591 | 648,000 |
| 1995/03/15 | 582 | 603 | 581 | 592 | 600,000 |
| 1995/03/14 | 589 | 593 | 581 | 581 | 1,114,000 |
| 1995/03/13 | 591 | 599 | 581 | 583 | 1,628,000 |
| 1995/03/10 | 594 | 605 | 590 | 591 | 2,403,000 |
| 1995/03/09 | 605 | 610 | 600 | 603 | 332,000 |
| 1995/03/08 | 598 | 606 | 595 | 595 | 396,000 |
| 1995/03/07 | 605 | 610 | 601 | 601 | 305,000 |
| 1995/03/06 | 601 | 612 | 600 | 607 | 164,000 |
| 1995/03/03 | 605 | 614 | 601 | 610 | 335,000 |
| 1995/03/02 | 612 | 618 | 605 | 605 | 584,000 |
| 1995/03/01 | 595 | 605 | 592 | 592 | 590,000 |
| 1995/02/28 | 605 | 619 | 596 | 615 | 613,000 |
| 1995/02/27 | 608 | 608 | 591 | 601 | 1,157,000 |
| 1995/02/24 | 630 | 635 | 620 | 628 | 407,000 |
| 1995/02/23 | 645 | 645 | 615 | 622 | 307,000 |
| 1995/02/22 | 646 | 655 | 642 | 649 | 498,000 |
| 1995/02/21 | 629 | 645 | 629 | 645 | 410,000 |
| 1995/02/20 | 633 | 633 | 625 | 630 | 238,000 |
| 1995/02/17 | 609 | 635 | 607 | 625 | 653,000 |
| 1995/02/16 | 625 | 625 | 607 | 607 | 424,000 |
| 1995/02/15 | 644 | 646 | 628 | 629 | 367,000 |
| 1995/02/14 | 628 | 640 | 623 | 640 | 279,000 |
| 1995/02/13 | 641 | 649 | 640 | 648 | 703,000 |
| 1995/02/10 | 628 | 648 | 621 | 648 | 1,017,000 |
| 1995/02/09 | 635 | 642 | 626 | 628 | 529,000 |
| 1995/02/08 | 660 | 660 | 635 | 636 | 407,000 |
| 1995/02/07 | 665 | 669 | 663 | 663 | 639,000 |
| 1995/02/06 | 665 | 665 | 660 | 664 | 423,000 |
| 1995/02/03 | 656 | 657 | 651 | 655 | 215,000 |
| 1995/02/02 | 682 | 682 | 657 | 658 | 566,000 |
| 1995/02/01 | 700 | 707 | 686 | 686 | 2,186,000 |
| 1995/01/31 | 680 | 717 | 675 | 690 | 4,456,000 |
| 1995/01/30 | 610 | 635 | 602 | 635 | 981,000 |
| 1995/01/27 | 604 | 610 | 604 | 609 | 445,000 |
| 1995/01/26 | 617 | 618 | 601 | 601 | 459,000 |
| 1995/01/25 | 603 | 611 | 600 | 607 | 352,000 |
| 1995/01/24 | 590 | 610 | 588 | 602 | 466,000 |
| 1995/01/23 | 621 | 629 | 586 | 587 | 874,000 |
| 1995/01/20 | 627 | 631 | 625 | 631 | 327,000 |
| 1995/01/19 | 632 | 635 | 626 | 630 | 303,000 |
| 1995/01/18 | 630 | 633 | 626 | 631 | 582,000 |
| 1995/01/17 | 651 | 651 | 630 | 630 | 390,000 |
| 1995/01/13 | 653 | 653 | 643 | 647 | 818,000 |
| 1995/01/12 | 656 | 659 | 648 | 651 | 166,000 |
| 1995/01/11 | 663 | 663 | 656 | 660 | 378,000 |
| 1995/01/10 | 655 | 660 | 652 | 659 | 425,000 |
| 1995/01/09 | 656 | 657 | 652 | 656 | 246,000 |
| 1995/01/06 | 648 | 660 | 648 | 656 | 440,000 |
| 1995/01/05 | 663 | 663 | 649 | 658 | 181,000 |
| 1995/01/04 | 650 | 658 | 648 | 657 | 109,000 |