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 |
---|---|---|---|---|---|
1998/12/30 | 299 | 299 | 294 | 297 | 277,000 |
1998/12/29 | 295 | 297 | 293 | 296 | 244,000 |
1998/12/28 | 297 | 297 | 293 | 294 | 502,000 |
1998/12/25 | 297 | 300 | 295 | 295 | 670,000 |
1998/12/24 | 292 | 293 | 290 | 292 | 596,000 |
1998/12/22 | 295 | 296 | 290 | 291 | 1,030,000 |
1998/12/21 | 295 | 296 | 293 | 294 | 563,000 |
1998/12/18 | 296 | 297 | 295 | 295 | 721,000 |
1998/12/17 | 295 | 298 | 293 | 295 | 971,000 |
1998/12/16 | 298 | 298 | 295 | 295 | 398,000 |
1998/12/15 | 298 | 300 | 295 | 297 | 580,000 |
1998/12/14 | 297 | 298 | 295 | 295 | 617,000 |
1998/12/11 | 297 | 302 | 296 | 296 | 2,207,000 |
1998/12/10 | 300 | 303 | 299 | 300 | 687,000 |
1998/12/09 | 299 | 303 | 299 | 302 | 540,000 |
1998/12/08 | 299 | 303 | 299 | 302 | 794,000 |
1998/12/07 | 303 | 303 | 296 | 298 | 698,000 |
1998/12/04 | 295 | 300 | 295 | 300 | 513,000 |
1998/12/03 | 300 | 301 | 291 | 293 | 1,143,000 |
1998/12/02 | 305 | 310 | 293 | 300 | 2,110,000 |
1998/12/01 | 315 | 315 | 302 | 304 | 1,433,000 |
1998/11/30 | 330 | 330 | 320 | 323 | 453,000 |
1998/11/27 | 346 | 346 | 330 | 330 | 497,000 |
1998/11/26 | 344 | 350 | 343 | 348 | 561,000 |
1998/11/25 | 345 | 346 | 338 | 346 | 886,000 |
1998/11/24 | 330 | 350 | 328 | 350 | 1,195,000 |
1998/11/20 | 318 | 322 | 312 | 322 | 584,000 |
1998/11/19 | 317 | 325 | 315 | 317 | 1,035,000 |
1998/11/18 | 305 | 324 | 304 | 317 | 1,254,000 |
1998/11/17 | 299 | 303 | 292 | 303 | 634,000 |
1998/11/16 | 294 | 299 | 291 | 296 | 920,000 |
1998/11/13 | 285 | 285 | 281 | 284 | 1,197,000 |
1998/11/12 | 288 | 290 | 281 | 281 | 1,286,000 |
1998/11/11 | 287 | 290 | 287 | 288 | 664,000 |
1998/11/10 | 290 | 291 | 287 | 287 | 840,000 |
1998/11/09 | 290 | 293 | 288 | 290 | 651,000 |
1998/11/06 | 290 | 293 | 287 | 288 | 1,171,000 |
1998/11/05 | 305 | 305 | 292 | 292 | 1,343,000 |
1998/11/04 | 300 | 308 | 299 | 300 | 1,691,000 |
1998/11/02 | 300 | 301 | 295 | 298 | 457,000 |
1998/10/30 | 305 | 305 | 292 | 292 | 492,000 |
1998/10/29 | 295 | 299 | 290 | 295 | 778,000 |
1998/10/28 | 300 | 309 | 295 | 295 | 578,000 |
1998/10/27 | 298 | 300 | 295 | 295 | 478,000 |
1998/10/26 | 300 | 302 | 295 | 298 | 588,000 |
1998/10/23 | 309 | 314 | 300 | 304 | 864,000 |
1998/10/22 | 310 | 328 | 308 | 309 | 1,731,000 |
1998/10/21 | 306 | 335 | 301 | 304 | 2,027,000 |
1998/10/20 | 302 | 304 | 298 | 303 | 497,000 |
1998/10/19 | 295 | 305 | 295 | 300 | 600,000 |
1998/10/16 | 289 | 301 | 288 | 300 | 858,000 |
1998/10/15 | 298 | 298 | 289 | 289 | 778,000 |
1998/10/14 | 290 | 295 | 288 | 288 | 646,000 |
1998/10/13 | 295 | 295 | 289 | 289 | 1,101,000 |
1998/10/12 | 297 | 300 | 288 | 295 | 1,738,000 |
1998/10/09 | 299 | 309 | 297 | 301 | 1,221,000 |
1998/10/08 | 305 | 312 | 300 | 300 | 928,000 |
1998/10/07 | 302 | 310 | 300 | 310 | 1,125,000 |
1998/10/06 | 300 | 309 | 299 | 300 | 419,000 |
1998/10/05 | 300 | 301 | 295 | 300 | 655,000 |
1998/10/02 | 298 | 310 | 298 | 303 | 671,000 |
1998/10/01 | 304 | 315 | 300 | 301 | 477,000 |
1998/09/30 | 318 | 318 | 304 | 304 | 612,000 |
1998/09/29 | 320 | 323 | 305 | 308 | 213,000 |
1998/09/28 | 319 | 339 | 315 | 323 | 324,000 |
1998/09/25 | 323 | 323 | 315 | 321 | 600,000 |
1998/09/24 | 320 | 328 | 317 | 320 | 630,000 |
1998/09/22 | 304 | 319 | 304 | 315 | 1,550,000 |
1998/09/21 | 304 | 310 | 303 | 306 | 1,337,000 |
1998/09/18 | 291 | 310 | 290 | 310 | 1,804,000 |
1998/09/17 | 308 | 310 | 295 | 297 | 1,648,000 |
1998/09/16 | 317 | 320 | 311 | 311 | 1,101,000 |
1998/09/14 | 313 | 317 | 306 | 317 | 1,258,000 |
1998/09/11 | 315 | 317 | 313 | 314 | 3,779,000 |
1998/09/10 | 329 | 330 | 320 | 320 | 934,000 |
1998/09/09 | 335 | 339 | 325 | 329 | 755,000 |
1998/09/08 | 335 | 337 | 330 | 335 | 908,000 |
1998/09/07 | 320 | 338 | 318 | 337 | 1,188,000 |
1998/09/04 | 320 | 321 | 313 | 313 | 1,450,000 |
1998/09/03 | 330 | 330 | 324 | 324 | 539,000 |
1998/09/02 | 340 | 347 | 332 | 332 | 979,000 |
1998/09/01 | 325 | 335 | 316 | 335 | 2,021,000 |
1998/08/31 | 337 | 340 | 328 | 328 | 1,375,000 |
1998/08/28 | 331 | 341 | 330 | 332 | 1,188,000 |
1998/08/27 | 342 | 350 | 338 | 346 | 826,000 |
1998/08/26 | 353 | 354 | 345 | 346 | 881,000 |
1998/08/25 | 355 | 355 | 352 | 355 | 717,000 |
1998/08/24 | 364 | 364 | 352 | 358 | 731,000 |
1998/08/21 | 365 | 368 | 364 | 364 | 284,000 |
1998/08/20 | 366 | 370 | 362 | 369 | 425,000 |
1998/08/19 | 366 | 370 | 362 | 365 | 1,129,000 |
1998/08/18 | 366 | 370 | 365 | 367 | 645,000 |
1998/08/17 | 378 | 378 | 368 | 368 | 1,091,000 |
1998/08/14 | 374 | 379 | 372 | 375 | 806,000 |
1998/08/13 | 379 | 382 | 376 | 376 | 468,000 |
1998/08/12 | 375 | 378 | 372 | 376 | 805,000 |
1998/08/11 | 381 | 381 | 375 | 375 | 937,000 |
1998/08/10 | 388 | 388 | 383 | 383 | 373,000 |
1998/08/07 | 396 | 398 | 386 | 386 | 306,000 |
1998/08/06 | 401 | 401 | 392 | 394 | 297,000 |
1998/08/05 | 391 | 399 | 390 | 396 | 277,000 |
1998/08/04 | 391 | 394 | 390 | 393 | 383,000 |
1998/08/03 | 402 | 402 | 388 | 391 | 861,000 |
1998/07/31 | 400 | 404 | 395 | 404 | 397,000 |
1998/07/30 | 406 | 409 | 392 | 393 | 402,000 |
1998/07/29 | 401 | 407 | 397 | 402 | 388,000 |
1998/07/28 | 390 | 396 | 386 | 396 | 309,000 |
1998/07/27 | 392 | 392 | 383 | 383 | 941,000 |
1998/07/24 | 391 | 398 | 391 | 396 | 626,000 |
1998/07/23 | 395 | 397 | 392 | 392 | 575,000 |
1998/07/22 | 403 | 403 | 395 | 398 | 795,000 |
1998/07/21 | 410 | 410 | 403 | 409 | 705,000 |
1998/07/17 | 401 | 407 | 400 | 400 | 631,000 |
1998/07/16 | 410 | 411 | 401 | 405 | 674,000 |
1998/07/15 | 420 | 422 | 412 | 414 | 525,000 |
1998/07/14 | 406 | 416 | 403 | 416 | 435,000 |
1998/07/13 | 399 | 405 | 395 | 401 | 615,000 |
1998/07/10 | 416 | 417 | 400 | 400 | 931,000 |
1998/07/09 | 417 | 423 | 408 | 408 | 510,000 |
1998/07/08 | 417 | 420 | 416 | 420 | 590,000 |
1998/07/07 | 415 | 421 | 413 | 418 | 254,000 |
1998/07/06 | 423 | 423 | 416 | 416 | 300,000 |
1998/07/03 | 421 | 437 | 420 | 423 | 474,000 |
1998/07/02 | 447 | 450 | 426 | 426 | 975,000 |
1998/07/01 | 419 | 437 | 412 | 432 | 1,265,000 |
1998/06/30 | 401 | 421 | 401 | 421 | 576,000 |
1998/06/29 | 390 | 403 | 390 | 396 | 363,000 |
1998/06/26 | 383 | 387 | 380 | 386 | 482,000 |
1998/06/25 | 387 | 389 | 377 | 379 | 1,112,000 |
1998/06/24 | 396 | 398 | 385 | 390 | 800,000 |
1998/06/23 | 405 | 405 | 397 | 398 | 486,000 |
1998/06/22 | 404 | 405 | 400 | 402 | 456,000 |
1998/06/19 | 405 | 405 | 399 | 399 | 679,000 |
1998/06/18 | 410 | 414 | 399 | 403 | 1,241,000 |
1998/06/17 | 401 | 402 | 397 | 399 | 694,000 |
1998/06/16 | 400 | 402 | 392 | 400 | 992,000 |
1998/06/15 | 405 | 406 | 400 | 402 | 516,000 |
1998/06/12 | 406 | 406 | 401 | 404 | 2,494,000 |
1998/06/11 | 420 | 427 | 420 | 420 | 649,000 |
1998/06/10 | 437 | 438 | 420 | 420 | 931,000 |
1998/06/09 | 442 | 445 | 435 | 441 | 904,000 |
1998/06/08 | 449 | 450 | 445 | 445 | 758,000 |
1998/06/05 | 452 | 452 | 450 | 450 | 226,000 |
1998/06/04 | 451 | 454 | 450 | 451 | 366,000 |
1998/06/03 | 455 | 460 | 450 | 450 | 606,000 |
1998/06/02 | 455 | 462 | 451 | 459 | 578,000 |
1998/06/01 | 455 | 458 | 449 | 449 | 1,206,000 |
1998/05/29 | 465 | 465 | 455 | 455 | 518,000 |
1998/05/28 | 459 | 470 | 459 | 464 | 484,000 |
1998/05/27 | 461 | 462 | 452 | 456 | 811,000 |
1998/05/26 | 455 | 463 | 455 | 460 | 469,000 |
1998/05/25 | 462 | 466 | 455 | 460 | 623,000 |
1998/05/22 | 469 | 470 | 465 | 466 | 250,000 |
1998/05/21 | 461 | 470 | 461 | 468 | 559,000 |
1998/05/20 | 460 | 469 | 460 | 464 | 322,000 |
1998/05/19 | 460 | 467 | 453 | 467 | 735,000 |
1998/05/18 | 455 | 463 | 451 | 460 | 976,000 |
1998/05/15 | 460 | 465 | 454 | 454 | 1,123,000 |
1998/05/14 | 467 | 472 | 460 | 463 | 934,000 |
1998/05/13 | 477 | 477 | 467 | 467 | 835,000 |
1998/05/12 | 488 | 488 | 475 | 476 | 1,028,000 |
1998/05/11 | 486 | 489 | 485 | 489 | 340,000 |
1998/05/08 | 482 | 500 | 482 | 487 | 1,141,000 |
1998/05/07 | 495 | 497 | 485 | 487 | 691,000 |
1998/05/06 | 510 | 510 | 499 | 499 | 479,000 |
1998/05/01 | 522 | 522 | 507 | 520 | 493,000 |
1998/04/30 | 510 | 529 | 504 | 527 | 884,000 |
1998/04/28 | 497 | 508 | 497 | 500 | 503,000 |
1998/04/27 | 511 | 511 | 496 | 502 | 478,000 |
1998/04/24 | 500 | 518 | 496 | 511 | 786,000 |
1998/04/23 | 501 | 507 | 492 | 492 | 583,000 |
1998/04/22 | 514 | 514 | 500 | 511 | 493,000 |
1998/04/21 | 510 | 519 | 501 | 515 | 507,000 |
1998/04/20 | 495 | 509 | 490 | 504 | 628,000 |
1998/04/17 | 490 | 499 | 486 | 490 | 1,025,000 |
1998/04/16 | 513 | 513 | 485 | 487 | 956,000 |
1998/04/15 | 530 | 530 | 513 | 513 | 375,000 |
1998/04/14 | 522 | 526 | 514 | 520 | 419,000 |
1998/04/13 | 526 | 528 | 515 | 516 | 297,000 |
1998/04/10 | 544 | 544 | 532 | 540 | 819,000 |
1998/04/09 | 520 | 547 | 520 | 544 | 284,000 |
1998/04/08 | 517 | 539 | 517 | 537 | 403,000 |
1998/04/07 | 521 | 525 | 516 | 520 | 547,000 |
1998/04/06 | 503 | 515 | 491 | 511 | 500,000 |
1998/04/03 | 488 | 499 | 481 | 488 | 971,000 |
1998/04/02 | 530 | 531 | 481 | 488 | 892,000 |
1998/04/01 | 530 | 548 | 530 | 532 | 398,000 |
1998/03/31 | 556 | 558 | 532 | 540 | 957,000 |
1998/03/30 | 554 | 554 | 539 | 551 | 537,000 |
1998/03/27 | 550 | 555 | 540 | 540 | 808,000 |
1998/03/26 | 542 | 568 | 542 | 560 | 928,000 |
1998/03/25 | 528 | 543 | 528 | 543 | 766,000 |
1998/03/24 | 543 | 543 | 527 | 528 | 835,000 |
1998/03/23 | 533 | 545 | 533 | 544 | 613,000 |
1998/03/20 | 521 | 535 | 521 | 531 | 517,000 |
1998/03/19 | 539 | 542 | 527 | 535 | 1,700,000 |
1998/03/18 | 545 | 545 | 531 | 533 | 385,000 |
1998/03/17 | 545 | 548 | 537 | 548 | 462,000 |
1998/03/16 | 545 | 550 | 538 | 545 | 482,000 |
1998/03/13 | 528 | 567 | 528 | 565 | 1,748,000 |
1998/03/12 | 554 | 554 | 538 | 538 | 332,000 |
1998/03/11 | 542 | 552 | 542 | 546 | 545,000 |
1998/03/10 | 565 | 565 | 549 | 552 | 1,206,000 |
1998/03/09 | 570 | 572 | 565 | 565 | 729,000 |
1998/03/06 | 551 | 566 | 550 | 565 | 203,000 |
1998/03/05 | 556 | 565 | 555 | 555 | 280,000 |
1998/03/04 | 570 | 570 | 562 | 568 | 267,000 |
1998/03/03 | 577 | 577 | 567 | 567 | 352,000 |
1998/03/02 | 570 | 578 | 563 | 578 | 524,000 |
1998/02/27 | 550 | 560 | 542 | 556 | 425,000 |
1998/02/26 | 530 | 539 | 529 | 539 | 351,000 |
1998/02/25 | 524 | 540 | 515 | 540 | 520,000 |
1998/02/24 | 545 | 549 | 540 | 544 | 592,000 |
1998/02/23 | 538 | 542 | 538 | 540 | 241,000 |
1998/02/20 | 538 | 544 | 537 | 538 | 500,000 |
1998/02/19 | 540 | 559 | 540 | 548 | 592,000 |
1998/02/18 | 541 | 544 | 530 | 530 | 423,000 |
1998/02/17 | 542 | 551 | 541 | 551 | 224,000 |
1998/02/16 | 557 | 560 | 547 | 551 | 435,000 |
1998/02/13 | 576 | 576 | 551 | 557 | 1,237,000 |
1998/02/12 | 570 | 576 | 560 | 566 | 1,654,000 |
1998/02/10 | 549 | 570 | 545 | 560 | 1,418,000 |
1998/02/09 | 540 | 549 | 539 | 543 | 580,000 |
1998/02/06 | 533 | 544 | 529 | 540 | 614,000 |
1998/02/05 | 529 | 530 | 524 | 525 | 510,000 |
1998/02/04 | 530 | 530 | 517 | 523 | 543,000 |
1998/02/03 | 538 | 538 | 520 | 525 | 602,000 |
1998/02/02 | 517 | 520 | 513 | 518 | 668,000 |
1998/01/30 | 526 | 526 | 507 | 507 | 715,000 |
1998/01/29 | 543 | 545 | 525 | 525 | 721,000 |
1998/01/28 | 559 | 559 | 543 | 543 | 912,000 |
1998/01/27 | 559 | 560 | 552 | 552 | 898,000 |
1998/01/26 | 546 | 556 | 546 | 554 | 680,000 |
1998/01/23 | 541 | 544 | 535 | 544 | 421,000 |
1998/01/22 | 543 | 544 | 533 | 542 | 465,000 |
1998/01/21 | 552 | 558 | 546 | 547 | 589,000 |
1998/01/20 | 536 | 548 | 533 | 547 | 854,000 |
1998/01/19 | 512 | 540 | 512 | 535 | 885,000 |
1998/01/16 | 490 | 517 | 488 | 517 | 1,341,000 |
1998/01/14 | 488 | 496 | 482 | 490 | 540,000 |
1998/01/13 | 492 | 495 | 482 | 487 | 351,000 |
1998/01/12 | 482 | 492 | 482 | 482 | 166,000 |
1998/01/09 | 488 | 504 | 481 | 502 | 555,000 |
1998/01/08 | 470 | 501 | 470 | 491 | 714,000 |
1998/01/07 | 475 | 478 | 466 | 472 | 714,000 |
1998/01/06 | 496 | 496 | 475 | 484 | 685,000 |
1998/01/05 | 489 | 510 | 487 | 495 | 357,000 |