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 |
---|---|---|---|---|---|
1997/12/30 | 499 | 504 | 495 | 504 | 149,000 |
1997/12/29 | 485 | 492 | 478 | 489 | 326,000 |
1997/12/26 | 490 | 505 | 485 | 485 | 247,000 |
1997/12/25 | 508 | 519 | 491 | 495 | 525,000 |
1997/12/24 | 461 | 504 | 461 | 504 | 600,000 |
1997/12/22 | 490 | 494 | 461 | 485 | 1,420,000 |
1997/12/19 | 510 | 510 | 495 | 495 | 927,000 |
1997/12/18 | 537 | 547 | 518 | 528 | 486,000 |
1997/12/17 | 515 | 565 | 514 | 540 | 851,000 |
1997/12/16 | 514 | 519 | 504 | 515 | 323,000 |
1997/12/15 | 510 | 513 | 502 | 512 | 517,000 |
1997/12/12 | 520 | 520 | 503 | 516 | 2,189,000 |
1997/12/11 | 518 | 519 | 511 | 511 | 206,000 |
1997/12/10 | 524 | 524 | 511 | 519 | 258,000 |
1997/12/09 | 525 | 531 | 519 | 523 | 671,000 |
1997/12/08 | 536 | 545 | 521 | 523 | 192,000 |
1997/12/05 | 547 | 550 | 536 | 545 | 310,000 |
1997/12/04 | 535 | 546 | 535 | 541 | 244,000 |
1997/12/03 | 557 | 557 | 536 | 536 | 233,000 |
1997/12/02 | 550 | 563 | 547 | 547 | 344,000 |
1997/12/01 | 546 | 575 | 543 | 569 | 514,000 |
1997/11/28 | 557 | 567 | 541 | 545 | 755,000 |
1997/11/27 | 560 | 570 | 545 | 567 | 435,000 |
1997/11/26 | 534 | 545 | 526 | 540 | 568,000 |
1997/11/25 | 490 | 555 | 490 | 515 | 1,128,000 |
1997/11/21 | 557 | 560 | 540 | 540 | 373,000 |
1997/11/20 | 540 | 557 | 535 | 557 | 584,000 |
1997/11/19 | 555 | 556 | 535 | 547 | 757,000 |
1997/11/18 | 565 | 590 | 563 | 585 | 886,000 |
1997/11/17 | 522 | 588 | 522 | 585 | 1,262,000 |
1997/11/14 | 515 | 533 | 512 | 522 | 1,218,000 |
1997/11/13 | 509 | 526 | 507 | 521 | 473,000 |
1997/11/12 | 515 | 520 | 510 | 510 | 687,000 |
1997/11/11 | 525 | 528 | 513 | 520 | 940,000 |
1997/11/10 | 497 | 516 | 497 | 516 | 893,000 |
1997/11/07 | 503 | 513 | 499 | 510 | 856,000 |
1997/11/06 | 510 | 513 | 510 | 513 | 457,000 |
1997/11/05 | 516 | 519 | 511 | 517 | 450,000 |
1997/11/04 | 505 | 513 | 503 | 510 | 495,000 |
1997/10/31 | 497 | 510 | 496 | 500 | 496,000 |
1997/10/30 | 493 | 500 | 492 | 495 | 768,000 |
1997/10/29 | 507 | 513 | 493 | 493 | 971,000 |
1997/10/28 | 492 | 503 | 492 | 503 | 773,000 |
1997/10/27 | 506 | 515 | 506 | 510 | 249,000 |
1997/10/24 | 500 | 518 | 495 | 516 | 566,000 |
1997/10/23 | 520 | 525 | 500 | 501 | 537,000 |
1997/10/22 | 508 | 530 | 507 | 530 | 491,000 |
1997/10/21 | 506 | 517 | 506 | 507 | 293,000 |
1997/10/20 | 508 | 513 | 505 | 505 | 167,000 |
1997/10/17 | 510 | 520 | 495 | 511 | 1,307,000 |
1997/10/16 | 489 | 511 | 488 | 511 | 640,000 |
1997/10/15 | 499 | 499 | 480 | 494 | 1,665,000 |
1997/10/14 | 500 | 502 | 490 | 498 | 1,031,000 |
1997/10/13 | 519 | 519 | 497 | 498 | 666,000 |
1997/10/09 | 526 | 527 | 510 | 515 | 950,000 |
1997/10/08 | 535 | 538 | 529 | 529 | 896,000 |
1997/10/07 | 551 | 553 | 536 | 541 | 659,000 |
1997/10/06 | 550 | 555 | 550 | 551 | 361,000 |
1997/10/03 | 569 | 569 | 555 | 555 | 364,000 |
1997/10/02 | 570 | 570 | 556 | 559 | 491,000 |
1997/10/01 | 567 | 580 | 560 | 579 | 338,000 |
1997/09/30 | 565 | 580 | 557 | 580 | 474,000 |
1997/09/29 | 575 | 575 | 561 | 566 | 454,000 |
1997/09/26 | 580 | 583 | 570 | 572 | 390,000 |
1997/09/25 | 600 | 604 | 589 | 589 | 413,000 |
1997/09/24 | 584 | 611 | 584 | 611 | 412,000 |
1997/09/22 | 564 | 585 | 563 | 584 | 390,000 |
1997/09/19 | 558 | 569 | 558 | 561 | 1,567,000 |
1997/09/18 | 561 | 563 | 551 | 558 | 1,784,000 |
1997/09/17 | 578 | 578 | 570 | 571 | 1,287,000 |
1997/09/16 | 585 | 586 | 577 | 578 | 511,000 |
1997/09/12 | 579 | 587 | 576 | 587 | 2,635,000 |
1997/09/11 | 616 | 620 | 608 | 609 | 524,000 |
1997/09/10 | 618 | 626 | 617 | 624 | 591,000 |
1997/09/09 | 620 | 628 | 617 | 628 | 407,000 |
1997/09/08 | 621 | 623 | 618 | 618 | 532,000 |
1997/09/05 | 615 | 625 | 615 | 621 | 739,000 |
1997/09/04 | 625 | 638 | 625 | 638 | 694,000 |
1997/09/03 | 629 | 630 | 627 | 629 | 567,000 |
1997/09/02 | 629 | 629 | 617 | 628 | 325,000 |
1997/09/01 | 635 | 635 | 615 | 621 | 1,081,000 |
1997/08/29 | 621 | 637 | 615 | 635 | 545,000 |
1997/08/28 | 626 | 626 | 621 | 625 | 338,000 |
1997/08/27 | 624 | 632 | 620 | 625 | 634,000 |
1997/08/26 | 638 | 638 | 626 | 634 | 298,000 |
1997/08/25 | 626 | 638 | 620 | 638 | 836,000 |
1997/08/22 | 634 | 638 | 618 | 626 | 725,000 |
1997/08/21 | 639 | 644 | 635 | 640 | 845,000 |
1997/08/20 | 613 | 629 | 612 | 623 | 349,000 |
1997/08/19 | 613 | 621 | 602 | 614 | 547,000 |
1997/08/18 | 625 | 625 | 612 | 623 | 532,000 |
1997/08/15 | 630 | 631 | 615 | 626 | 744,000 |
1997/08/14 | 630 | 632 | 620 | 631 | 366,000 |
1997/08/13 | 615 | 617 | 606 | 610 | 611,000 |
1997/08/12 | 620 | 624 | 618 | 623 | 627,000 |
1997/08/11 | 621 | 635 | 620 | 620 | 501,000 |
1997/08/08 | 630 | 640 | 625 | 640 | 762,000 |
1997/08/07 | 650 | 651 | 630 | 635 | 524,000 |
1997/08/06 | 630 | 650 | 621 | 650 | 302,000 |
1997/08/05 | 633 | 639 | 630 | 630 | 233,000 |
1997/08/04 | 630 | 639 | 625 | 632 | 361,000 |
1997/08/01 | 642 | 642 | 620 | 630 | 565,000 |
1997/07/31 | 651 | 652 | 643 | 645 | 537,000 |
1997/07/30 | 663 | 665 | 655 | 655 | 827,000 |
1997/07/29 | 685 | 685 | 673 | 673 | 427,000 |
1997/07/28 | 692 | 694 | 685 | 685 | 539,000 |
1997/07/25 | 695 | 702 | 687 | 696 | 867,000 |
1997/07/24 | 676 | 685 | 674 | 685 | 890,000 |
1997/07/23 | 670 | 679 | 665 | 674 | 329,000 |
1997/07/22 | 655 | 670 | 650 | 670 | 1,349,000 |
1997/07/18 | 672 | 681 | 660 | 660 | 507,000 |
1997/07/17 | 660 | 680 | 660 | 672 | 445,000 |
1997/07/16 | 652 | 665 | 652 | 657 | 1,368,000 |
1997/07/15 | 653 | 660 | 648 | 652 | 1,006,000 |
1997/07/14 | 640 | 652 | 640 | 650 | 887,000 |
1997/07/11 | 650 | 652 | 641 | 646 | 646,000 |
1997/07/10 | 653 | 654 | 642 | 650 | 642,000 |
1997/07/09 | 662 | 663 | 650 | 659 | 501,000 |
1997/07/08 | 660 | 667 | 655 | 663 | 281,000 |
1997/07/07 | 667 | 667 | 653 | 659 | 230,000 |
1997/07/04 | 676 | 678 | 665 | 677 | 408,000 |
1997/07/03 | 678 | 684 | 670 | 676 | 221,000 |
1997/07/02 | 681 | 682 | 667 | 678 | 615,000 |
1997/07/01 | 693 | 695 | 681 | 681 | 425,000 |
1997/06/30 | 696 | 711 | 693 | 711 | 381,000 |
1997/06/27 | 707 | 710 | 696 | 696 | 731,000 |
1997/06/26 | 715 | 717 | 704 | 704 | 838,000 |
1997/06/25 | 717 | 724 | 706 | 715 | 747,000 |
1997/06/24 | 709 | 710 | 705 | 707 | 356,000 |
1997/06/23 | 705 | 710 | 702 | 709 | 696,000 |
1997/06/20 | 716 | 717 | 707 | 708 | 283,000 |
1997/06/19 | 710 | 724 | 702 | 717 | 622,000 |
1997/06/18 | 704 | 705 | 702 | 702 | 292,000 |
1997/06/17 | 717 | 720 | 708 | 708 | 488,000 |
1997/06/16 | 711 | 717 | 708 | 717 | 284,000 |
1997/06/13 | 723 | 725 | 710 | 710 | 1,697,000 |
1997/06/12 | 713 | 721 | 713 | 719 | 664,000 |
1997/06/11 | 722 | 722 | 706 | 711 | 736,000 |
1997/06/10 | 704 | 714 | 704 | 713 | 491,000 |
1997/06/09 | 714 | 715 | 705 | 712 | 553,000 |
1997/06/06 | 715 | 726 | 702 | 712 | 1,362,000 |
1997/06/05 | 708 | 718 | 702 | 715 | 532,000 |
1997/06/04 | 691 | 708 | 691 | 702 | 659,000 |
1997/06/03 | 676 | 695 | 676 | 689 | 573,000 |
1997/06/02 | 666 | 682 | 665 | 682 | 467,000 |
1997/05/30 | 675 | 681 | 662 | 666 | 659,000 |
1997/05/29 | 688 | 690 | 680 | 685 | 424,000 |
1997/05/28 | 692 | 692 | 687 | 690 | 573,000 |
1997/05/27 | 707 | 709 | 696 | 696 | 361,000 |
1997/05/26 | 703 | 708 | 700 | 706 | 520,000 |
1997/05/23 | 715 | 719 | 700 | 705 | 920,000 |
1997/05/22 | 710 | 716 | 700 | 715 | 1,172,000 |
1997/05/21 | 710 | 713 | 700 | 700 | 953,000 |
1997/05/20 | 710 | 714 | 703 | 712 | 936,000 |
1997/05/19 | 707 | 712 | 694 | 707 | 2,371,000 |
1997/05/16 | 699 | 715 | 694 | 697 | 3,125,000 |
1997/05/15 | 659 | 670 | 657 | 670 | 827,000 |
1997/05/14 | 652 | 657 | 649 | 653 | 280,000 |
1997/05/13 | 670 | 674 | 657 | 658 | 683,000 |
1997/05/12 | 642 | 660 | 640 | 660 | 725,000 |
1997/05/09 | 658 | 658 | 642 | 642 | 905,000 |
1997/05/08 | 648 | 657 | 647 | 652 | 523,000 |
1997/05/07 | 661 | 669 | 656 | 658 | 605,000 |
1997/05/06 | 669 | 675 | 662 | 670 | 929,000 |
1997/05/02 | 658 | 662 | 657 | 662 | 433,000 |
1997/05/01 | 669 | 671 | 656 | 658 | 1,014,000 |
1997/04/30 | 659 | 669 | 659 | 666 | 787,000 |
1997/04/28 | 650 | 653 | 646 | 653 | 536,000 |
1997/04/25 | 648 | 655 | 647 | 650 | 1,253,000 |
1997/04/24 | 645 | 652 | 641 | 647 | 1,477,000 |
1997/04/23 | 648 | 652 | 641 | 645 | 1,175,000 |
1997/04/22 | 639 | 645 | 636 | 644 | 488,000 |
1997/04/21 | 635 | 639 | 628 | 639 | 1,220,000 |
1997/04/18 | 624 | 630 | 613 | 627 | 1,189,000 |
1997/04/17 | 608 | 624 | 608 | 624 | 1,125,000 |
1997/04/16 | 628 | 630 | 615 | 616 | 1,738,000 |
1997/04/15 | 610 | 624 | 610 | 623 | 987,000 |
1997/04/14 | 600 | 609 | 595 | 609 | 669,000 |
1997/04/11 | 595 | 609 | 593 | 600 | 839,000 |
1997/04/10 | 601 | 610 | 593 | 593 | 514,000 |
1997/04/09 | 604 | 608 | 595 | 600 | 314,000 |
1997/04/08 | 585 | 609 | 579 | 604 | 1,463,000 |
1997/04/07 | 585 | 592 | 581 | 585 | 545,000 |
1997/04/04 | 608 | 608 | 593 | 593 | 1,728,000 |
1997/04/03 | 600 | 610 | 600 | 608 | 1,204,000 |
1997/04/02 | 593 | 605 | 577 | 605 | 515,000 |
1997/04/01 | 580 | 597 | 575 | 597 | 815,000 |
1997/03/31 | 589 | 599 | 581 | 582 | 667,000 |
1997/03/28 | 604 | 609 | 597 | 609 | 411,000 |
1997/03/27 | 618 | 625 | 603 | 604 | 2,074,000 |
1997/03/26 | 598 | 608 | 594 | 607 | 1,028,000 |
1997/03/25 | 591 | 601 | 590 | 599 | 942,000 |
1997/03/24 | 600 | 603 | 586 | 586 | 931,000 |
1997/03/21 | 573 | 583 | 573 | 582 | 688,000 |
1997/03/19 | 559 | 573 | 556 | 573 | 785,000 |
1997/03/18 | 550 | 562 | 550 | 559 | 932,000 |
1997/03/17 | 550 | 550 | 544 | 550 | 838,000 |
1997/03/14 | 538 | 555 | 538 | 550 | 2,554,000 |
1997/03/13 | 557 | 564 | 553 | 557 | 1,328,000 |
1997/03/12 | 572 | 576 | 561 | 573 | 702,000 |
1997/03/11 | 563 | 579 | 557 | 578 | 419,000 |
1997/03/10 | 557 | 557 | 547 | 554 | 357,000 |
1997/03/07 | 542 | 552 | 541 | 550 | 2,073,000 |
1997/03/06 | 554 | 560 | 539 | 544 | 1,905,000 |
1997/03/05 | 555 | 560 | 546 | 549 | 851,000 |
1997/03/04 | 562 | 570 | 558 | 560 | 685,000 |
1997/03/03 | 560 | 561 | 553 | 560 | 563,000 |
1997/02/28 | 571 | 575 | 565 | 565 | 686,000 |
1997/02/27 | 578 | 582 | 573 | 578 | 499,000 |
1997/02/26 | 589 | 595 | 586 | 588 | 843,000 |
1997/02/25 | 580 | 588 | 578 | 588 | 700,000 |
1997/02/24 | 595 | 595 | 585 | 590 | 811,000 |
1997/02/21 | 566 | 597 | 566 | 588 | 1,119,000 |
1997/02/20 | 549 | 567 | 547 | 567 | 613,000 |
1997/02/19 | 538 | 548 | 537 | 544 | 532,000 |
1997/02/18 | 540 | 544 | 538 | 538 | 351,000 |
1997/02/17 | 546 | 546 | 537 | 544 | 689,000 |
1997/02/14 | 544 | 546 | 535 | 537 | 1,210,000 |
1997/02/13 | 542 | 553 | 536 | 536 | 1,298,000 |
1997/02/12 | 549 | 551 | 535 | 536 | 877,000 |
1997/02/10 | 543 | 555 | 541 | 549 | 1,212,000 |
1997/02/07 | 558 | 563 | 543 | 543 | 914,000 |
1997/02/06 | 567 | 575 | 551 | 558 | 720,000 |
1997/02/05 | 568 | 568 | 546 | 557 | 756,000 |
1997/02/04 | 564 | 584 | 561 | 570 | 540,000 |
1997/02/03 | 556 | 560 | 550 | 559 | 527,000 |
1997/01/31 | 548 | 567 | 540 | 557 | 719,000 |
1997/01/30 | 541 | 548 | 530 | 530 | 1,074,000 |
1997/01/29 | 548 | 556 | 537 | 556 | 685,000 |
1997/01/28 | 539 | 550 | 535 | 548 | 779,000 |
1997/01/27 | 540 | 543 | 535 | 539 | 977,000 |
1997/01/24 | 551 | 565 | 541 | 558 | 985,000 |
1997/01/23 | 560 | 569 | 551 | 551 | 451,000 |
1997/01/22 | 541 | 560 | 541 | 557 | 554,000 |
1997/01/21 | 546 | 550 | 535 | 535 | 1,125,000 |
1997/01/20 | 570 | 570 | 550 | 550 | 890,000 |
1997/01/17 | 582 | 582 | 571 | 571 | 817,000 |
1997/01/16 | 593 | 597 | 573 | 586 | 678,000 |
1997/01/14 | 570 | 599 | 560 | 583 | 1,114,000 |
1997/01/13 | 539 | 580 | 537 | 565 | 1,160,000 |
1997/01/10 | 567 | 580 | 528 | 535 | 2,335,000 |
1997/01/09 | 608 | 614 | 563 | 567 | 1,435,000 |
1997/01/08 | 630 | 635 | 603 | 604 | 869,000 |
1997/01/07 | 651 | 651 | 630 | 630 | 465,000 |
1997/01/06 | 641 | 654 | 640 | 651 | 315,000 |