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 |
|---|---|---|---|---|---|
| 1996/12/30 | 662 | 662 | 646 | 658 | 312,000 |
| 1996/12/27 | 660 | 660 | 650 | 654 | 420,000 |
| 1996/12/26 | 674 | 674 | 641 | 650 | 778,000 |
| 1996/12/25 | 656 | 675 | 655 | 675 | 646,000 |
| 1996/12/24 | 683 | 683 | 651 | 655 | 582,000 |
| 1996/12/20 | 687 | 691 | 675 | 685 | 532,000 |
| 1996/12/19 | 696 | 699 | 680 | 684 | 706,000 |
| 1996/12/18 | 706 | 709 | 700 | 700 | 264,000 |
| 1996/12/17 | 711 | 712 | 703 | 711 | 249,000 |
| 1996/12/16 | 707 | 715 | 701 | 715 | 274,000 |
| 1996/12/13 | 720 | 721 | 695 | 707 | 2,650,000 |
| 1996/12/12 | 692 | 712 | 692 | 710 | 937,000 |
| 1996/12/11 | 719 | 719 | 711 | 712 | 404,000 |
| 1996/12/10 | 715 | 724 | 712 | 724 | 583,000 |
| 1996/12/09 | 717 | 720 | 705 | 705 | 957,000 |
| 1996/12/06 | 746 | 747 | 701 | 710 | 765,000 |
| 1996/12/05 | 749 | 755 | 745 | 747 | 951,000 |
| 1996/12/04 | 744 | 749 | 740 | 749 | 312,000 |
| 1996/12/03 | 747 | 747 | 738 | 744 | 573,000 |
| 1996/12/02 | 756 | 756 | 748 | 748 | 451,000 |
| 1996/11/29 | 761 | 770 | 760 | 760 | 670,000 |
| 1996/11/28 | 770 | 770 | 760 | 760 | 500,000 |
| 1996/11/27 | 773 | 773 | 770 | 772 | 539,000 |
| 1996/11/26 | 776 | 777 | 771 | 775 | 1,477,000 |
| 1996/11/25 | 775 | 775 | 771 | 773 | 501,000 |
| 1996/11/22 | 773 | 775 | 771 | 775 | 328,000 |
| 1996/11/21 | 773 | 779 | 773 | 775 | 399,000 |
| 1996/11/20 | 772 | 778 | 770 | 773 | 556,000 |
| 1996/11/19 | 765 | 768 | 761 | 768 | 527,000 |
| 1996/11/18 | 768 | 769 | 765 | 766 | 257,000 |
| 1996/11/15 | 770 | 772 | 766 | 766 | 614,000 |
| 1996/11/14 | 765 | 772 | 762 | 769 | 362,000 |
| 1996/11/13 | 771 | 773 | 757 | 758 | 1,014,000 |
| 1996/11/12 | 779 | 782 | 775 | 780 | 452,000 |
| 1996/11/11 | 780 | 782 | 773 | 779 | 506,000 |
| 1996/11/08 | 775 | 789 | 773 | 784 | 652,000 |
| 1996/11/07 | 780 | 783 | 763 | 771 | 493,000 |
| 1996/11/06 | 775 | 778 | 770 | 777 | 602,000 |
| 1996/11/05 | 765 | 779 | 763 | 776 | 436,000 |
| 1996/11/01 | 763 | 771 | 763 | 771 | 747,000 |
| 1996/10/31 | 767 | 769 | 763 | 765 | 280,000 |
| 1996/10/30 | 775 | 775 | 766 | 767 | 327,000 |
| 1996/10/29 | 775 | 781 | 774 | 775 | 693,000 |
| 1996/10/28 | 763 | 770 | 763 | 769 | 805,000 |
| 1996/10/25 | 772 | 775 | 766 | 771 | 943,000 |
| 1996/10/24 | 774 | 774 | 759 | 762 | 223,000 |
| 1996/10/23 | 771 | 780 | 768 | 772 | 249,000 |
| 1996/10/22 | 775 | 782 | 774 | 781 | 367,000 |
| 1996/10/21 | 800 | 805 | 780 | 781 | 675,000 |
| 1996/10/18 | 791 | 808 | 789 | 801 | 765,000 |
| 1996/10/17 | 790 | 791 | 782 | 791 | 205,000 |
| 1996/10/16 | 790 | 792 | 783 | 790 | 308,000 |
| 1996/10/15 | 779 | 789 | 778 | 789 | 483,000 |
| 1996/10/14 | 779 | 779 | 767 | 772 | 253,000 |
| 1996/10/11 | 771 | 772 | 767 | 772 | 601,000 |
| 1996/10/09 | 769 | 770 | 763 | 770 | 532,000 |
| 1996/10/08 | 782 | 782 | 767 | 767 | 460,000 |
| 1996/10/07 | 787 | 787 | 783 | 785 | 774,000 |
| 1996/10/04 | 790 | 790 | 780 | 785 | 887,000 |
| 1996/10/03 | 785 | 794 | 785 | 790 | 642,000 |
| 1996/10/02 | 783 | 783 | 774 | 780 | 349,000 |
| 1996/10/01 | 774 | 783 | 773 | 774 | 356,000 |
| 1996/09/30 | 770 | 784 | 770 | 784 | 215,000 |
| 1996/09/27 | 785 | 786 | 772 | 772 | 491,000 |
| 1996/09/26 | 778 | 789 | 778 | 786 | 404,000 |
| 1996/09/25 | 765 | 779 | 765 | 779 | 275,000 |
| 1996/09/24 | 770 | 776 | 765 | 775 | 330,000 |
| 1996/09/20 | 778 | 782 | 772 | 772 | 429,000 |
| 1996/09/19 | 764 | 789 | 764 | 788 | 550,000 |
| 1996/09/18 | 779 | 780 | 764 | 764 | 339,000 |
| 1996/09/17 | 778 | 785 | 772 | 780 | 899,000 |
| 1996/09/13 | 741 | 774 | 741 | 769 | 1,725,000 |
| 1996/09/12 | 740 | 744 | 740 | 740 | 585,000 |
| 1996/09/11 | 744 | 744 | 740 | 740 | 242,000 |
| 1996/09/10 | 745 | 750 | 743 | 745 | 523,000 |
| 1996/09/09 | 752 | 752 | 740 | 741 | 300,000 |
| 1996/09/06 | 740 | 744 | 731 | 733 | 523,000 |
| 1996/09/05 | 722 | 745 | 722 | 740 | 629,000 |
| 1996/09/04 | 719 | 725 | 710 | 721 | 428,000 |
| 1996/09/03 | 707 | 718 | 705 | 718 | 477,000 |
| 1996/09/02 | 718 | 718 | 706 | 707 | 318,000 |
| 1996/08/30 | 715 | 719 | 703 | 714 | 1,032,000 |
| 1996/08/29 | 731 | 733 | 726 | 729 | 324,000 |
| 1996/08/28 | 738 | 744 | 736 | 737 | 281,000 |
| 1996/08/27 | 737 | 747 | 737 | 740 | 157,000 |
| 1996/08/26 | 760 | 760 | 744 | 744 | 519,000 |
| 1996/08/23 | 764 | 768 | 760 | 763 | 415,000 |
| 1996/08/22 | 757 | 764 | 755 | 764 | 449,000 |
| 1996/08/21 | 749 | 767 | 745 | 748 | 533,000 |
| 1996/08/20 | 739 | 740 | 732 | 740 | 639,000 |
| 1996/08/19 | 730 | 747 | 730 | 736 | 523,000 |
| 1996/08/16 | 738 | 738 | 730 | 731 | 455,000 |
| 1996/08/15 | 724 | 726 | 717 | 718 | 538,000 |
| 1996/08/14 | 712 | 724 | 712 | 723 | 346,000 |
| 1996/08/13 | 720 | 727 | 720 | 722 | 272,000 |
| 1996/08/12 | 714 | 725 | 713 | 718 | 338,000 |
| 1996/08/09 | 719 | 723 | 715 | 719 | 929,000 |
| 1996/08/08 | 723 | 731 | 714 | 719 | 993,000 |
| 1996/08/07 | 731 | 734 | 723 | 723 | 580,000 |
| 1996/08/06 | 736 | 740 | 734 | 734 | 225,000 |
| 1996/08/05 | 745 | 749 | 745 | 745 | 377,000 |
| 1996/08/02 | 754 | 754 | 737 | 744 | 1,383,000 |
| 1996/08/01 | 736 | 760 | 732 | 743 | 535,000 |
| 1996/07/31 | 734 | 742 | 734 | 740 | 388,000 |
| 1996/07/30 | 735 | 737 | 733 | 735 | 497,000 |
| 1996/07/29 | 745 | 750 | 740 | 742 | 439,000 |
| 1996/07/26 | 735 | 749 | 734 | 740 | 760,000 |
| 1996/07/25 | 737 | 739 | 726 | 732 | 1,510,000 |
| 1996/07/24 | 753 | 753 | 733 | 733 | 777,000 |
| 1996/07/23 | 762 | 770 | 753 | 754 | 880,000 |
| 1996/07/22 | 778 | 779 | 772 | 772 | 719,000 |
| 1996/07/19 | 778 | 784 | 777 | 778 | 1,191,000 |
| 1996/07/18 | 786 | 788 | 776 | 777 | 426,000 |
| 1996/07/17 | 792 | 792 | 781 | 786 | 243,000 |
| 1996/07/16 | 780 | 785 | 776 | 776 | 663,000 |
| 1996/07/15 | 777 | 794 | 771 | 794 | 663,000 |
| 1996/07/12 | 780 | 789 | 773 | 785 | 1,481,000 |
| 1996/07/11 | 787 | 793 | 786 | 788 | 522,000 |
| 1996/07/10 | 799 | 802 | 792 | 792 | 716,000 |
| 1996/07/09 | 792 | 796 | 790 | 791 | 535,000 |
| 1996/07/08 | 804 | 804 | 792 | 795 | 723,000 |
| 1996/07/05 | 819 | 821 | 812 | 818 | 374,000 |
| 1996/07/04 | 822 | 823 | 813 | 819 | 349,000 |
| 1996/07/03 | 834 | 835 | 828 | 830 | 723,000 |
| 1996/07/02 | 830 | 835 | 824 | 830 | 552,000 |
| 1996/07/01 | 840 | 840 | 826 | 830 | 390,000 |
| 1996/06/28 | 832 | 835 | 825 | 835 | 840,000 |
| 1996/06/27 | 840 | 847 | 830 | 832 | 1,309,000 |
| 1996/06/26 | 834 | 843 | 834 | 841 | 989,000 |
| 1996/06/25 | 821 | 835 | 821 | 835 | 1,264,000 |
| 1996/06/24 | 839 | 839 | 830 | 830 | 519,000 |
| 1996/06/21 | 837 | 840 | 834 | 839 | 559,000 |
| 1996/06/20 | 838 | 839 | 831 | 839 | 449,000 |
| 1996/06/19 | 830 | 845 | 825 | 840 | 833,000 |
| 1996/06/18 | 828 | 835 | 825 | 830 | 987,000 |
| 1996/06/17 | 850 | 850 | 828 | 828 | 1,127,000 |
| 1996/06/14 | 840 | 851 | 833 | 847 | 3,532,000 |
| 1996/06/13 | 825 | 833 | 823 | 830 | 1,088,000 |
| 1996/06/12 | 823 | 831 | 821 | 825 | 2,108,000 |
| 1996/06/11 | 815 | 824 | 815 | 823 | 481,000 |
| 1996/06/10 | 807 | 823 | 807 | 823 | 455,000 |
| 1996/06/07 | 812 | 814 | 805 | 805 | 985,000 |
| 1996/06/06 | 820 | 830 | 812 | 812 | 620,000 |
| 1996/06/05 | 824 | 827 | 816 | 824 | 430,000 |
| 1996/06/04 | 819 | 829 | 813 | 829 | 517,000 |
| 1996/06/03 | 810 | 822 | 810 | 818 | 689,000 |
| 1996/05/31 | 820 | 822 | 809 | 809 | 526,000 |
| 1996/05/30 | 820 | 828 | 817 | 824 | 497,000 |
| 1996/05/29 | 815 | 829 | 814 | 821 | 687,000 |
| 1996/05/28 | 810 | 823 | 810 | 817 | 489,000 |
| 1996/05/27 | 819 | 819 | 806 | 808 | 435,000 |
| 1996/05/24 | 800 | 820 | 800 | 820 | 626,000 |
| 1996/05/23 | 805 | 809 | 790 | 800 | 522,000 |
| 1996/05/22 | 828 | 828 | 803 | 809 | 436,000 |
| 1996/05/21 | 827 | 835 | 823 | 829 | 1,133,000 |
| 1996/05/20 | 819 | 836 | 818 | 824 | 1,271,000 |
| 1996/05/17 | 832 | 837 | 800 | 810 | 618,000 |
| 1996/05/16 | 815 | 843 | 807 | 839 | 1,452,000 |
| 1996/05/15 | 785 | 810 | 785 | 794 | 925,000 |
| 1996/05/14 | 785 | 788 | 780 | 780 | 524,000 |
| 1996/05/13 | 794 | 796 | 780 | 780 | 331,000 |
| 1996/05/10 | 796 | 802 | 791 | 793 | 1,070,000 |
| 1996/05/09 | 805 | 807 | 789 | 797 | 1,096,000 |
| 1996/05/08 | 800 | 804 | 795 | 804 | 530,000 |
| 1996/05/07 | 810 | 812 | 800 | 800 | 2,022,000 |
| 1996/05/02 | 831 | 831 | 802 | 815 | 3,437,000 |
| 1996/05/01 | 849 | 850 | 830 | 830 | 3,354,000 |
| 1996/04/30 | 843 | 858 | 840 | 853 | 546,000 |
| 1996/04/26 | 847 | 855 | 845 | 853 | 5,411,000 |
| 1996/04/25 | 853 | 853 | 846 | 846 | 5,251,000 |
| 1996/04/24 | 845 | 854 | 842 | 854 | 2,303,000 |
| 1996/04/23 | 852 | 854 | 843 | 844 | 2,033,000 |
| 1996/04/22 | 844 | 857 | 842 | 855 | 1,031,000 |
| 1996/04/19 | 840 | 846 | 835 | 844 | 1,031,000 |
| 1996/04/18 | 833 | 844 | 829 | 844 | 1,674,000 |
| 1996/04/17 | 840 | 844 | 839 | 839 | 1,665,000 |
| 1996/04/16 | 835 | 843 | 834 | 842 | 1,172,000 |
| 1996/04/15 | 838 | 840 | 826 | 834 | 666,000 |
| 1996/04/12 | 840 | 845 | 832 | 833 | 1,291,000 |
| 1996/04/11 | 838 | 840 | 831 | 839 | 1,613,000 |
| 1996/04/10 | 827 | 840 | 827 | 838 | 1,062,000 |
| 1996/04/09 | 827 | 834 | 824 | 832 | 789,000 |
| 1996/04/08 | 818 | 818 | 807 | 812 | 318,000 |
| 1996/04/05 | 815 | 828 | 808 | 828 | 585,000 |
| 1996/04/04 | 817 | 820 | 805 | 812 | 342,000 |
| 1996/04/03 | 829 | 830 | 815 | 819 | 650,000 |
| 1996/04/02 | 831 | 836 | 824 | 829 | 1,027,000 |
| 1996/04/01 | 816 | 830 | 816 | 828 | 1,188,000 |
| 1996/03/29 | 805 | 815 | 804 | 815 | 1,107,000 |
| 1996/03/28 | 803 | 807 | 798 | 805 | 857,000 |
| 1996/03/27 | 794 | 803 | 789 | 803 | 774,000 |
| 1996/03/26 | 791 | 808 | 786 | 797 | 1,278,000 |
| 1996/03/25 | 793 | 793 | 784 | 790 | 659,000 |
| 1996/03/22 | 790 | 790 | 775 | 788 | 5,898,000 |
| 1996/03/21 | 780 | 790 | 779 | 790 | 6,503,000 |
| 1996/03/19 | 766 | 783 | 766 | 782 | 3,116,000 |
| 1996/03/18 | 760 | 768 | 755 | 768 | 2,529,000 |
| 1996/03/15 | 750 | 759 | 746 | 754 | 973,000 |
| 1996/03/14 | 732 | 749 | 731 | 749 | 386,000 |
| 1996/03/13 | 740 | 740 | 731 | 739 | 391,000 |
| 1996/03/12 | 744 | 745 | 739 | 745 | 1,139,000 |
| 1996/03/11 | 749 | 749 | 726 | 739 | 1,068,000 |
| 1996/03/08 | 716 | 758 | 716 | 756 | 5,741,000 |
| 1996/03/07 | 735 | 740 | 726 | 736 | 548,000 |
| 1996/03/06 | 741 | 747 | 736 | 745 | 627,000 |
| 1996/03/05 | 743 | 744 | 740 | 740 | 353,000 |
| 1996/03/04 | 744 | 747 | 740 | 740 | 301,000 |
| 1996/03/01 | 745 | 754 | 741 | 754 | 386,000 |
| 1996/02/29 | 743 | 762 | 740 | 762 | 1,307,000 |
| 1996/02/28 | 747 | 748 | 741 | 741 | 1,053,000 |
| 1996/02/27 | 748 | 748 | 737 | 740 | 466,000 |
| 1996/02/26 | 740 | 750 | 740 | 749 | 529,000 |
| 1996/02/23 | 745 | 746 | 740 | 740 | 499,000 |
| 1996/02/22 | 743 | 744 | 735 | 742 | 743,000 |
| 1996/02/21 | 739 | 743 | 733 | 743 | 474,000 |
| 1996/02/20 | 740 | 749 | 728 | 747 | 453,000 |
| 1996/02/19 | 747 | 750 | 743 | 750 | 231,000 |
| 1996/02/16 | 739 | 750 | 736 | 750 | 963,000 |
| 1996/02/15 | 746 | 746 | 735 | 742 | 501,000 |
| 1996/02/14 | 744 | 748 | 737 | 737 | 1,708,000 |
| 1996/02/13 | 752 | 752 | 740 | 740 | 1,378,000 |
| 1996/02/09 | 773 | 773 | 757 | 762 | 1,427,000 |
| 1996/02/08 | 765 | 774 | 760 | 774 | 1,856,000 |
| 1996/02/07 | 736 | 765 | 731 | 765 | 1,201,000 |
| 1996/02/06 | 722 | 738 | 720 | 736 | 540,000 |
| 1996/02/05 | 740 | 740 | 720 | 720 | 840,000 |
| 1996/02/02 | 734 | 759 | 734 | 747 | 6,081,000 |
| 1996/02/01 | 730 | 730 | 725 | 730 | 5,998,000 |
| 1996/01/31 | 725 | 733 | 722 | 725 | 1,410,000 |
| 1996/01/30 | 722 | 725 | 715 | 719 | 641,000 |
| 1996/01/29 | 717 | 724 | 714 | 719 | 399,000 |
| 1996/01/26 | 708 | 734 | 708 | 734 | 384,000 |
| 1996/01/25 | 714 | 720 | 710 | 713 | 695,000 |
| 1996/01/24 | 713 | 715 | 707 | 715 | 913,000 |
| 1996/01/23 | 719 | 723 | 707 | 709 | 4,244,000 |
| 1996/01/22 | 731 | 731 | 718 | 719 | 3,419,000 |
| 1996/01/19 | 731 | 731 | 725 | 730 | 963,000 |
| 1996/01/18 | 732 | 733 | 726 | 731 | 1,163,000 |
| 1996/01/17 | 746 | 749 | 726 | 731 | 2,413,000 |
| 1996/01/16 | 738 | 743 | 727 | 743 | 1,135,000 |
| 1996/01/12 | 759 | 762 | 718 | 718 | 1,732,000 |
| 1996/01/11 | 775 | 781 | 750 | 755 | 1,192,000 |
| 1996/01/10 | 775 | 790 | 775 | 784 | 918,000 |
| 1996/01/09 | 780 | 783 | 773 | 780 | 529,000 |
| 1996/01/08 | 780 | 786 | 770 | 784 | 700,000 |
| 1996/01/05 | 744 | 788 | 740 | 784 | 1,919,000 |
| 1996/01/04 | 745 | 747 | 735 | 744 | 623,000 |