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 |
|---|---|---|---|---|---|
| 1999/12/30 | 248 | 255 | 248 | 249 | 306,000 |
| 1999/12/29 | 248 | 260 | 248 | 250 | 522,000 |
| 1999/12/28 | 251 | 252 | 247 | 248 | 928,000 |
| 1999/12/27 | 258 | 258 | 250 | 251 | 815,000 |
| 1999/12/24 | 260 | 260 | 250 | 250 | 993,000 |
| 1999/12/22 | 254 | 254 | 248 | 250 | 1,168,000 |
| 1999/12/21 | 253 | 257 | 249 | 249 | 1,359,000 |
| 1999/12/20 | 256 | 259 | 253 | 255 | 642,000 |
| 1999/12/17 | 262 | 268 | 255 | 255 | 1,062,000 |
| 1999/12/16 | 255 | 258 | 255 | 255 | 470,000 |
| 1999/12/15 | 260 | 262 | 255 | 255 | 661,000 |
| 1999/12/14 | 260 | 261 | 257 | 258 | 626,000 |
| 1999/12/13 | 254 | 263 | 250 | 263 | 1,542,000 |
| 1999/12/10 | 250 | 255 | 249 | 254 | 3,146,000 |
| 1999/12/09 | 253 | 254 | 246 | 250 | 1,557,000 |
| 1999/12/08 | 256 | 260 | 253 | 253 | 1,149,000 |
| 1999/12/07 | 260 | 262 | 256 | 256 | 1,078,000 |
| 1999/12/06 | 261 | 263 | 260 | 260 | 1,177,000 |
| 1999/12/03 | 263 | 264 | 260 | 261 | 802,000 |
| 1999/12/02 | 265 | 268 | 262 | 268 | 699,000 |
| 1999/12/01 | 265 | 267 | 261 | 262 | 1,045,000 |
| 1999/11/30 | 261 | 271 | 261 | 264 | 812,000 |
| 1999/11/29 | 265 | 265 | 261 | 261 | 756,000 |
| 1999/11/26 | 264 | 273 | 263 | 266 | 581,000 |
| 1999/11/25 | 265 | 267 | 262 | 263 | 791,000 |
| 1999/11/24 | 270 | 275 | 265 | 265 | 563,000 |
| 1999/11/22 | 277 | 288 | 270 | 270 | 770,000 |
| 1999/11/19 | 288 | 288 | 271 | 272 | 1,251,000 |
| 1999/11/18 | 281 | 294 | 280 | 285 | 1,105,000 |
| 1999/11/17 | 263 | 279 | 263 | 276 | 614,000 |
| 1999/11/16 | 264 | 269 | 262 | 262 | 539,000 |
| 1999/11/15 | 274 | 274 | 259 | 259 | 1,204,000 |
| 1999/11/12 | 272 | 278 | 262 | 262 | 1,198,000 |
| 1999/11/11 | 279 | 283 | 271 | 271 | 1,137,000 |
| 1999/11/10 | 280 | 285 | 279 | 280 | 544,000 |
| 1999/11/09 | 282 | 283 | 278 | 278 | 786,000 |
| 1999/11/08 | 287 | 287 | 280 | 282 | 435,000 |
| 1999/11/05 | 283 | 289 | 280 | 285 | 715,000 |
| 1999/11/04 | 281 | 291 | 281 | 290 | 693,000 |
| 1999/11/02 | 283 | 284 | 280 | 280 | 424,000 |
| 1999/11/01 | 281 | 284 | 281 | 284 | 262,000 |
| 1999/10/29 | 277 | 285 | 277 | 285 | 696,000 |
| 1999/10/28 | 279 | 281 | 277 | 277 | 488,000 |
| 1999/10/27 | 280 | 281 | 279 | 279 | 393,000 |
| 1999/10/26 | 280 | 284 | 280 | 281 | 367,000 |
| 1999/10/25 | 280 | 285 | 279 | 280 | 418,000 |
| 1999/10/22 | 280 | 284 | 280 | 280 | 331,000 |
| 1999/10/21 | 283 | 283 | 279 | 281 | 955,000 |
| 1999/10/20 | 286 | 288 | 283 | 288 | 320,000 |
| 1999/10/19 | 291 | 291 | 285 | 288 | 318,000 |
| 1999/10/18 | 292 | 293 | 286 | 286 | 566,000 |
| 1999/10/15 | 287 | 293 | 283 | 293 | 537,000 |
| 1999/10/14 | 283 | 285 | 282 | 283 | 565,000 |
| 1999/10/13 | 283 | 289 | 282 | 282 | 575,000 |
| 1999/10/12 | 288 | 291 | 283 | 283 | 461,000 |
| 1999/10/08 | 295 | 295 | 283 | 283 | 1,155,000 |
| 1999/10/07 | 282 | 291 | 282 | 290 | 889,000 |
| 1999/10/06 | 281 | 284 | 281 | 282 | 710,000 |
| 1999/10/05 | 286 | 287 | 283 | 284 | 378,000 |
| 1999/10/04 | 290 | 290 | 283 | 284 | 475,000 |
| 1999/10/01 | 291 | 299 | 285 | 286 | 698,000 |
| 1999/09/30 | 281 | 300 | 280 | 300 | 1,125,000 |
| 1999/09/29 | 281 | 282 | 278 | 282 | 578,000 |
| 1999/09/28 | 286 | 288 | 281 | 281 | 519,000 |
| 1999/09/27 | 281 | 287 | 280 | 282 | 452,000 |
| 1999/09/24 | 289 | 295 | 283 | 284 | 818,000 |
| 1999/09/22 | 284 | 289 | 280 | 285 | 377,000 |
| 1999/09/21 | 281 | 290 | 280 | 290 | 792,000 |
| 1999/09/20 | 283 | 283 | 278 | 283 | 760,000 |
| 1999/09/17 | 275 | 282 | 274 | 282 | 946,000 |
| 1999/09/16 | 277 | 277 | 273 | 274 | 1,814,000 |
| 1999/09/14 | 282 | 283 | 278 | 280 | 1,396,000 |
| 1999/09/13 | 282 | 286 | 282 | 283 | 654,000 |
| 1999/09/10 | 280 | 282 | 280 | 281 | 2,928,000 |
| 1999/09/09 | 279 | 284 | 278 | 282 | 709,000 |
| 1999/09/08 | 290 | 290 | 276 | 280 | 2,470,000 |
| 1999/09/07 | 291 | 294 | 289 | 290 | 374,000 |
| 1999/09/06 | 290 | 293 | 287 | 291 | 799,000 |
| 1999/09/03 | 287 | 288 | 285 | 287 | 884,000 |
| 1999/09/02 | 288 | 290 | 286 | 287 | 480,000 |
| 1999/09/01 | 293 | 293 | 288 | 290 | 775,000 |
| 1999/08/31 | 293 | 294 | 288 | 288 | 1,207,000 |
| 1999/08/30 | 292 | 294 | 290 | 292 | 446,000 |
| 1999/08/27 | 291 | 292 | 288 | 289 | 813,000 |
| 1999/08/26 | 290 | 292 | 288 | 288 | 1,084,000 |
| 1999/08/25 | 297 | 299 | 286 | 286 | 2,570,000 |
| 1999/08/24 | 307 | 307 | 298 | 300 | 1,375,000 |
| 1999/08/23 | 304 | 304 | 301 | 302 | 1,001,000 |
| 1999/08/20 | 301 | 303 | 299 | 300 | 669,000 |
| 1999/08/19 | 295 | 298 | 295 | 298 | 395,000 |
| 1999/08/18 | 300 | 301 | 294 | 294 | 846,000 |
| 1999/08/17 | 296 | 302 | 295 | 300 | 993,000 |
| 1999/08/16 | 298 | 299 | 295 | 296 | 578,000 |
| 1999/08/13 | 298 | 298 | 293 | 295 | 1,124,000 |
| 1999/08/12 | 296 | 299 | 295 | 298 | 798,000 |
| 1999/08/11 | 295 | 300 | 292 | 295 | 561,000 |
| 1999/08/10 | 297 | 298 | 293 | 295 | 868,000 |
| 1999/08/09 | 295 | 298 | 295 | 297 | 441,000 |
| 1999/08/06 | 299 | 300 | 295 | 295 | 931,000 |
| 1999/08/05 | 300 | 300 | 297 | 299 | 806,000 |
| 1999/08/04 | 302 | 303 | 299 | 300 | 1,371,000 |
| 1999/08/03 | 304 | 304 | 301 | 304 | 808,000 |
| 1999/08/02 | 303 | 309 | 302 | 303 | 666,000 |
| 1999/07/30 | 303 | 303 | 301 | 303 | 875,000 |
| 1999/07/29 | 304 | 305 | 302 | 302 | 607,000 |
| 1999/07/28 | 307 | 307 | 303 | 303 | 734,000 |
| 1999/07/27 | 305 | 306 | 302 | 305 | 1,311,000 |
| 1999/07/26 | 305 | 306 | 303 | 304 | 769,000 |
| 1999/07/23 | 304 | 306 | 303 | 304 | 1,491,000 |
| 1999/07/22 | 308 | 308 | 301 | 302 | 1,359,000 |
| 1999/07/21 | 307 | 309 | 305 | 306 | 1,247,000 |
| 1999/07/19 | 305 | 309 | 303 | 309 | 1,513,000 |
| 1999/07/16 | 307 | 309 | 303 | 303 | 1,146,000 |
| 1999/07/15 | 319 | 321 | 305 | 310 | 1,855,000 |
| 1999/07/14 | 314 | 323 | 314 | 317 | 1,349,000 |
| 1999/07/13 | 315 | 320 | 314 | 314 | 829,000 |
| 1999/07/12 | 316 | 321 | 312 | 320 | 647,000 |
| 1999/07/09 | 306 | 316 | 305 | 316 | 1,560,000 |
| 1999/07/08 | 311 | 311 | 305 | 305 | 1,545,000 |
| 1999/07/07 | 317 | 317 | 305 | 306 | 1,532,000 |
| 1999/07/06 | 310 | 315 | 308 | 315 | 583,000 |
| 1999/07/05 | 308 | 311 | 306 | 310 | 727,000 |
| 1999/07/02 | 308 | 309 | 306 | 306 | 721,000 |
| 1999/07/01 | 308 | 310 | 307 | 308 | 537,000 |
| 1999/06/30 | 308 | 310 | 305 | 305 | 1,220,000 |
| 1999/06/29 | 312 | 313 | 308 | 308 | 490,000 |
| 1999/06/28 | 309 | 312 | 308 | 310 | 496,000 |
| 1999/06/25 | 312 | 313 | 307 | 307 | 775,000 |
| 1999/06/24 | 309 | 312 | 307 | 311 | 546,000 |
| 1999/06/23 | 311 | 311 | 305 | 305 | 1,367,000 |
| 1999/06/22 | 319 | 319 | 312 | 312 | 786,000 |
| 1999/06/21 | 322 | 322 | 311 | 314 | 1,063,000 |
| 1999/06/18 | 329 | 329 | 316 | 317 | 774,000 |
| 1999/06/17 | 326 | 329 | 325 | 325 | 551,000 |
| 1999/06/16 | 330 | 334 | 325 | 326 | 398,000 |
| 1999/06/15 | 335 | 336 | 326 | 332 | 480,000 |
| 1999/06/14 | 335 | 337 | 330 | 331 | 1,367,000 |
| 1999/06/11 | 330 | 336 | 330 | 336 | 3,885,000 |
| 1999/06/10 | 323 | 334 | 323 | 330 | 710,000 |
| 1999/06/09 | 322 | 326 | 320 | 323 | 533,000 |
| 1999/06/08 | 323 | 325 | 318 | 320 | 361,000 |
| 1999/06/07 | 324 | 329 | 323 | 326 | 570,000 |
| 1999/06/04 | 323 | 325 | 316 | 321 | 320,000 |
| 1999/06/03 | 326 | 326 | 315 | 321 | 311,000 |
| 1999/06/02 | 329 | 329 | 319 | 327 | 597,000 |
| 1999/06/01 | 328 | 328 | 315 | 324 | 917,000 |
| 1999/05/31 | 314 | 334 | 312 | 334 | 575,000 |
| 1999/05/28 | 312 | 318 | 310 | 314 | 710,000 |
| 1999/05/27 | 311 | 313 | 307 | 311 | 865,000 |
| 1999/05/26 | 309 | 317 | 307 | 315 | 749,000 |
| 1999/05/25 | 305 | 309 | 305 | 306 | 354,000 |
| 1999/05/24 | 305 | 308 | 305 | 306 | 613,000 |
| 1999/05/21 | 308 | 310 | 305 | 305 | 889,000 |
| 1999/05/20 | 311 | 313 | 306 | 307 | 516,000 |
| 1999/05/19 | 311 | 313 | 306 | 306 | 863,000 |
| 1999/05/18 | 316 | 319 | 312 | 313 | 706,000 |
| 1999/05/17 | 325 | 325 | 313 | 315 | 835,000 |
| 1999/05/14 | 335 | 335 | 320 | 327 | 1,809,000 |
| 1999/05/13 | 328 | 335 | 327 | 335 | 704,000 |
| 1999/05/12 | 332 | 337 | 324 | 325 | 1,319,000 |
| 1999/05/11 | 327 | 335 | 324 | 329 | 1,044,000 |
| 1999/05/10 | 332 | 335 | 322 | 322 | 1,373,000 |
| 1999/05/07 | 334 | 337 | 326 | 327 | 1,012,000 |
| 1999/05/06 | 337 | 339 | 331 | 338 | 715,000 |
| 1999/04/30 | 332 | 332 | 326 | 329 | 617,000 |
| 1999/04/28 | 334 | 340 | 327 | 327 | 1,030,000 |
| 1999/04/27 | 345 | 347 | 326 | 326 | 893,000 |
| 1999/04/26 | 348 | 349 | 344 | 345 | 459,000 |
| 1999/04/23 | 345 | 347 | 340 | 345 | 834,000 |
| 1999/04/22 | 357 | 357 | 346 | 348 | 364,000 |
| 1999/04/21 | 352 | 355 | 349 | 355 | 629,000 |
| 1999/04/20 | 348 | 358 | 345 | 355 | 1,086,000 |
| 1999/04/19 | 357 | 357 | 340 | 345 | 1,238,000 |
| 1999/04/16 | 357 | 361 | 355 | 360 | 541,000 |
| 1999/04/15 | 363 | 363 | 350 | 360 | 1,186,000 |
| 1999/04/14 | 364 | 364 | 351 | 364 | 1,057,000 |
| 1999/04/13 | 355 | 360 | 351 | 359 | 1,192,000 |
| 1999/04/12 | 352 | 355 | 350 | 350 | 721,000 |
| 1999/04/09 | 355 | 359 | 345 | 358 | 3,006,000 |
| 1999/04/08 | 338 | 345 | 335 | 345 | 854,000 |
| 1999/04/07 | 342 | 342 | 332 | 337 | 663,000 |
| 1999/04/06 | 339 | 344 | 329 | 344 | 698,000 |
| 1999/04/05 | 330 | 344 | 327 | 329 | 1,035,000 |
| 1999/04/02 | 320 | 326 | 312 | 315 | 506,000 |
| 1999/04/01 | 314 | 325 | 310 | 320 | 532,000 |
| 1999/03/31 | 310 | 315 | 302 | 309 | 1,069,000 |
| 1999/03/30 | 322 | 326 | 311 | 312 | 664,000 |
| 1999/03/29 | 328 | 330 | 319 | 327 | 338,000 |
| 1999/03/26 | 336 | 336 | 323 | 323 | 442,000 |
| 1999/03/25 | 320 | 345 | 320 | 332 | 1,055,000 |
| 1999/03/24 | 326 | 335 | 320 | 320 | 703,000 |
| 1999/03/23 | 344 | 344 | 324 | 326 | 1,110,000 |
| 1999/03/19 | 330 | 340 | 330 | 336 | 988,000 |
| 1999/03/18 | 337 | 339 | 325 | 325 | 1,121,000 |
| 1999/03/17 | 340 | 340 | 327 | 338 | 1,012,000 |
| 1999/03/16 | 330 | 345 | 326 | 340 | 1,207,000 |
| 1999/03/15 | 330 | 338 | 324 | 337 | 1,139,000 |
| 1999/03/12 | 330 | 330 | 322 | 325 | 2,239,000 |
| 1999/03/11 | 327 | 330 | 318 | 322 | 1,288,000 |
| 1999/03/10 | 313 | 318 | 310 | 317 | 1,265,000 |
| 1999/03/09 | 300 | 308 | 297 | 308 | 1,038,000 |
| 1999/03/08 | 300 | 305 | 296 | 296 | 1,013,000 |
| 1999/03/05 | 289 | 299 | 289 | 295 | 1,072,000 |
| 1999/03/04 | 289 | 292 | 287 | 289 | 411,000 |
| 1999/03/03 | 285 | 289 | 285 | 289 | 412,000 |
| 1999/03/02 | 289 | 290 | 285 | 285 | 1,309,000 |
| 1999/03/01 | 289 | 291 | 287 | 288 | 470,000 |
| 1999/02/26 | 289 | 290 | 286 | 287 | 925,000 |
| 1999/02/25 | 288 | 290 | 288 | 290 | 517,000 |
| 1999/02/24 | 290 | 291 | 288 | 288 | 479,000 |
| 1999/02/23 | 291 | 292 | 289 | 290 | 740,000 |
| 1999/02/22 | 289 | 292 | 287 | 290 | 396,000 |
| 1999/02/19 | 288 | 290 | 287 | 288 | 704,000 |
| 1999/02/18 | 291 | 291 | 287 | 287 | 541,000 |
| 1999/02/17 | 294 | 295 | 290 | 290 | 453,000 |
| 1999/02/16 | 290 | 299 | 290 | 292 | 677,000 |
| 1999/02/15 | 290 | 291 | 289 | 290 | 723,000 |
| 1999/02/12 | 290 | 291 | 288 | 291 | 534,000 |
| 1999/02/10 | 286 | 291 | 286 | 291 | 594,000 |
| 1999/02/09 | 289 | 290 | 286 | 287 | 450,000 |
| 1999/02/08 | 285 | 290 | 284 | 289 | 604,000 |
| 1999/02/05 | 288 | 290 | 283 | 285 | 817,000 |
| 1999/02/04 | 294 | 297 | 286 | 290 | 1,478,000 |
| 1999/02/03 | 295 | 295 | 291 | 292 | 540,000 |
| 1999/02/02 | 299 | 299 | 294 | 295 | 408,000 |
| 1999/02/01 | 300 | 300 | 293 | 299 | 346,000 |
| 1999/01/29 | 297 | 305 | 296 | 299 | 428,000 |
| 1999/01/28 | 300 | 302 | 298 | 299 | 309,000 |
| 1999/01/27 | 302 | 302 | 298 | 299 | 664,000 |
| 1999/01/26 | 297 | 304 | 296 | 302 | 597,000 |
| 1999/01/25 | 291 | 298 | 291 | 296 | 368,000 |
| 1999/01/22 | 298 | 302 | 291 | 292 | 414,000 |
| 1999/01/21 | 289 | 303 | 286 | 303 | 608,000 |
| 1999/01/20 | 286 | 288 | 283 | 288 | 596,000 |
| 1999/01/19 | 286 | 287 | 284 | 284 | 653,000 |
| 1999/01/18 | 285 | 287 | 285 | 285 | 324,000 |
| 1999/01/14 | 284 | 287 | 282 | 285 | 1,526,000 |
| 1999/01/13 | 286 | 288 | 281 | 282 | 1,101,000 |
| 1999/01/12 | 285 | 287 | 284 | 286 | 1,044,000 |
| 1999/01/11 | 288 | 288 | 283 | 284 | 1,578,000 |
| 1999/01/08 | 299 | 299 | 288 | 289 | 1,439,000 |
| 1999/01/07 | 299 | 300 | 296 | 299 | 919,000 |
| 1999/01/06 | 292 | 294 | 290 | 294 | 881,000 |
| 1999/01/05 | 295 | 296 | 290 | 291 | 801,000 |
| 1999/01/04 | 293 | 297 | 290 | 290 | 312,000 |