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 |
|---|---|---|---|---|---|
| 2000/12/29 | 620 | 620 | 615 | 616 | 293,000 |
| 2000/12/28 | 616 | 621 | 614 | 620 | 1,011,000 |
| 2000/12/27 | 614 | 621 | 614 | 620 | 622,000 |
| 2000/12/26 | 620 | 625 | 617 | 622 | 1,157,000 |
| 2000/12/25 | 615 | 620 | 612 | 620 | 640,000 |
| 2000/12/22 | 610 | 620 | 604 | 614 | 1,286,000 |
| 2000/12/21 | 618 | 624 | 588 | 600 | 2,684,000 |
| 2000/12/20 | 599 | 615 | 590 | 611 | 911,000 |
| 2000/12/19 | 610 | 610 | 601 | 601 | 684,000 |
| 2000/12/18 | 598 | 610 | 598 | 610 | 806,000 |
| 2000/12/15 | 613 | 622 | 610 | 613 | 1,344,000 |
| 2000/12/14 | 598 | 615 | 598 | 609 | 691,000 |
| 2000/12/13 | 613 | 625 | 592 | 597 | 2,289,000 |
| 2000/12/12 | 603 | 612 | 600 | 610 | 2,818,000 |
| 2000/12/11 | 598 | 605 | 595 | 600 | 1,989,000 |
| 2000/12/08 | 566 | 589 | 566 | 584 | 3,065,000 |
| 2000/12/07 | 580 | 580 | 570 | 570 | 452,000 |
| 2000/12/06 | 592 | 597 | 580 | 580 | 519,000 |
| 2000/12/05 | 595 | 600 | 582 | 582 | 584,000 |
| 2000/12/04 | 597 | 605 | 588 | 600 | 1,158,000 |
| 2000/12/01 | 594 | 600 | 587 | 597 | 1,131,000 |
| 2000/11/30 | 565 | 593 | 565 | 593 | 865,000 |
| 2000/11/29 | 580 | 580 | 560 | 578 | 753,000 |
| 2000/11/28 | 573 | 582 | 573 | 580 | 563,000 |
| 2000/11/27 | 573 | 589 | 573 | 589 | 480,000 |
| 2000/11/24 | 580 | 583 | 575 | 583 | 737,000 |
| 2000/11/22 | 585 | 587 | 575 | 583 | 612,000 |
| 2000/11/21 | 582 | 585 | 576 | 585 | 1,204,000 |
| 2000/11/20 | 595 | 600 | 587 | 590 | 737,000 |
| 2000/11/17 | 592 | 600 | 592 | 600 | 1,731,000 |
| 2000/11/16 | 600 | 601 | 587 | 587 | 1,027,000 |
| 2000/11/15 | 590 | 602 | 588 | 601 | 3,861,000 |
| 2000/11/14 | 575 | 586 | 571 | 584 | 1,595,000 |
| 2000/11/13 | 570 | 575 | 561 | 570 | 868,000 |
| 2000/11/10 | 566 | 582 | 566 | 573 | 1,241,000 |
| 2000/11/09 | 575 | 584 | 575 | 576 | 1,028,000 |
| 2000/11/08 | 574 | 581 | 572 | 575 | 1,169,000 |
| 2000/11/07 | 580 | 582 | 572 | 576 | 1,138,000 |
| 2000/11/06 | 572 | 577 | 569 | 577 | 1,150,000 |
| 2000/11/02 | 568 | 580 | 567 | 574 | 2,163,000 |
| 2000/11/01 | 562 | 570 | 555 | 570 | 1,296,000 |
| 2000/10/31 | 561 | 564 | 554 | 564 | 1,021,000 |
| 2000/10/30 | 560 | 560 | 553 | 560 | 965,000 |
| 2000/10/27 | 549 | 560 | 549 | 552 | 1,249,000 |
| 2000/10/26 | 527 | 550 | 522 | 550 | 812,000 |
| 2000/10/25 | 545 | 550 | 536 | 542 | 642,000 |
| 2000/10/24 | 523 | 539 | 523 | 537 | 574,000 |
| 2000/10/23 | 527 | 535 | 523 | 525 | 676,000 |
| 2000/10/20 | 532 | 538 | 523 | 529 | 1,020,000 |
| 2000/10/19 | 532 | 534 | 517 | 522 | 1,888,000 |
| 2000/10/18 | 551 | 554 | 537 | 545 | 552,000 |
| 2000/10/17 | 560 | 564 | 551 | 551 | 480,000 |
| 2000/10/16 | 564 | 564 | 553 | 553 | 520,000 |
| 2000/10/13 | 556 | 566 | 555 | 561 | 1,133,000 |
| 2000/10/12 | 564 | 574 | 557 | 571 | 1,926,000 |
| 2000/10/11 | 567 | 567 | 549 | 554 | 985,000 |
| 2000/10/10 | 555 | 573 | 553 | 569 | 1,638,000 |
| 2000/10/06 | 559 | 559 | 553 | 555 | 731,000 |
| 2000/10/05 | 562 | 562 | 557 | 560 | 729,000 |
| 2000/10/04 | 562 | 565 | 557 | 562 | 635,000 |
| 2000/10/03 | 564 | 565 | 557 | 562 | 872,000 |
| 2000/10/02 | 538 | 565 | 535 | 565 | 1,191,000 |
| 2000/09/29 | 532 | 560 | 531 | 558 | 1,489,000 |
| 2000/09/28 | 530 | 545 | 530 | 542 | 666,000 |
| 2000/09/27 | 554 | 555 | 533 | 533 | 983,000 |
| 2000/09/26 | 538 | 550 | 532 | 549 | 1,065,000 |
| 2000/09/25 | 547 | 566 | 543 | 560 | 1,503,000 |
| 2000/09/22 | 550 | 550 | 536 | 539 | 1,634,000 |
| 2000/09/21 | 546 | 552 | 541 | 541 | 1,419,000 |
| 2000/09/20 | 535 | 560 | 530 | 541 | 1,483,000 |
| 2000/09/19 | 513 | 539 | 505 | 535 | 2,151,000 |
| 2000/09/18 | 513 | 516 | 509 | 511 | 1,436,000 |
| 2000/09/14 | 519 | 520 | 509 | 510 | 1,657,000 |
| 2000/09/13 | 523 | 527 | 512 | 520 | 1,112,000 |
| 2000/09/12 | 529 | 529 | 517 | 519 | 1,655,000 |
| 2000/09/11 | 519 | 531 | 515 | 529 | 1,015,000 |
| 2000/09/08 | 507 | 512 | 506 | 509 | 3,579,000 |
| 2000/09/07 | 527 | 527 | 504 | 507 | 2,343,000 |
| 2000/09/06 | 539 | 543 | 520 | 520 | 1,638,000 |
| 2000/09/05 | 547 | 550 | 529 | 540 | 1,456,000 |
| 2000/09/04 | 529 | 558 | 518 | 543 | 2,689,000 |
| 2000/09/01 | 557 | 562 | 525 | 530 | 3,492,000 |
| 2000/08/31 | 558 | 574 | 557 | 557 | 1,513,000 |
| 2000/08/30 | 565 | 568 | 555 | 559 | 1,290,000 |
| 2000/08/29 | 566 | 580 | 563 | 580 | 903,000 |
| 2000/08/28 | 590 | 590 | 569 | 571 | 1,930,000 |
| 2000/08/25 | 590 | 600 | 585 | 593 | 4,846,000 |
| 2000/08/24 | 575 | 590 | 575 | 586 | 971,000 |
| 2000/08/23 | 580 | 588 | 574 | 584 | 1,880,000 |
| 2000/08/22 | 560 | 574 | 553 | 574 | 1,431,000 |
| 2000/08/21 | 579 | 580 | 558 | 560 | 729,000 |
| 2000/08/18 | 575 | 580 | 571 | 580 | 932,000 |
| 2000/08/17 | 566 | 585 | 565 | 580 | 2,153,000 |
| 2000/08/16 | 560 | 567 | 547 | 566 | 1,041,000 |
| 2000/08/15 | 570 | 573 | 560 | 568 | 2,292,000 |
| 2000/08/14 | 552 | 568 | 552 | 567 | 2,813,000 |
| 2000/08/11 | 550 | 558 | 548 | 550 | 2,996,000 |
| 2000/08/10 | 556 | 568 | 550 | 550 | 1,941,000 |
| 2000/08/09 | 537 | 550 | 537 | 550 | 553,000 |
| 2000/08/08 | 549 | 549 | 524 | 547 | 803,000 |
| 2000/08/07 | 524 | 547 | 522 | 547 | 1,008,000 |
| 2000/08/04 | 515 | 524 | 510 | 522 | 3,487,000 |
| 2000/08/03 | 533 | 534 | 505 | 513 | 1,976,000 |
| 2000/08/02 | 536 | 555 | 535 | 538 | 2,120,000 |
| 2000/08/01 | 507 | 528 | 505 | 526 | 1,365,000 |
| 2000/07/31 | 501 | 515 | 498 | 515 | 1,389,000 |
| 2000/07/28 | 516 | 520 | 505 | 509 | 1,723,000 |
| 2000/07/27 | 552 | 552 | 516 | 523 | 1,712,000 |
| 2000/07/26 | 540 | 567 | 530 | 567 | 3,047,000 |
| 2000/07/25 | 497 | 520 | 496 | 520 | 1,009,000 |
| 2000/07/24 | 512 | 512 | 497 | 504 | 2,136,000 |
| 2000/07/21 | 539 | 539 | 508 | 512 | 2,390,000 |
| 2000/07/19 | 545 | 546 | 523 | 529 | 2,586,000 |
| 2000/07/18 | 588 | 595 | 551 | 565 | 2,517,000 |
| 2000/07/17 | 570 | 584 | 564 | 578 | 1,364,000 |
| 2000/07/14 | 573 | 580 | 545 | 554 | 2,240,000 |
| 2000/07/13 | 578 | 585 | 571 | 578 | 2,586,000 |
| 2000/07/12 | 570 | 609 | 570 | 605 | 8,624,000 |
| 2000/07/11 | 554 | 565 | 549 | 557 | 3,556,000 |
| 2000/07/10 | 550 | 555 | 541 | 551 | 1,133,000 |
| 2000/07/07 | 545 | 564 | 540 | 558 | 2,191,000 |
| 2000/07/06 | 544 | 549 | 526 | 538 | 1,526,000 |
| 2000/07/05 | 530 | 560 | 530 | 560 | 2,354,000 |
| 2000/07/04 | 560 | 560 | 518 | 520 | 2,970,000 |
| 2000/07/03 | 544 | 569 | 542 | 557 | 9,479,000 |
| 2000/06/30 | 492 | 528 | 490 | 524 | 10,617,000 |
| 2000/06/29 | 459 | 484 | 458 | 482 | 2,931,000 |
| 2000/06/28 | 445 | 457 | 443 | 457 | 1,304,000 |
| 2000/06/27 | 449 | 449 | 440 | 445 | 1,008,000 |
| 2000/06/26 | 453 | 457 | 452 | 454 | 347,000 |
| 2000/06/23 | 453 | 460 | 450 | 455 | 1,238,000 |
| 2000/06/22 | 462 | 464 | 455 | 458 | 940,000 |
| 2000/06/21 | 466 | 467 | 457 | 462 | 1,335,000 |
| 2000/06/20 | 466 | 470 | 463 | 470 | 1,187,000 |
| 2000/06/19 | 465 | 478 | 463 | 470 | 2,125,000 |
| 2000/06/16 | 478 | 483 | 462 | 463 | 1,625,000 |
| 2000/06/15 | 483 | 485 | 477 | 477 | 1,197,000 |
| 2000/06/14 | 496 | 496 | 480 | 482 | 1,153,000 |
| 2000/06/13 | 475 | 495 | 474 | 495 | 2,594,000 |
| 2000/06/12 | 476 | 479 | 471 | 477 | 1,297,000 |
| 2000/06/09 | 472 | 480 | 472 | 476 | 2,803,000 |
| 2000/06/08 | 479 | 482 | 475 | 477 | 1,216,000 |
| 2000/06/07 | 475 | 484 | 474 | 479 | 3,207,000 |
| 2000/06/06 | 474 | 479 | 474 | 475 | 1,100,000 |
| 2000/06/05 | 485 | 486 | 473 | 479 | 1,056,000 |
| 2000/06/02 | 485 | 488 | 482 | 482 | 1,031,000 |
| 2000/06/01 | 479 | 482 | 475 | 480 | 2,037,000 |
| 2000/05/31 | 480 | 482 | 470 | 474 | 1,458,000 |
| 2000/05/30 | 480 | 480 | 470 | 471 | 789,000 |
| 2000/05/29 | 480 | 493 | 479 | 481 | 687,000 |
| 2000/05/26 | 498 | 500 | 480 | 485 | 1,446,000 |
| 2000/05/25 | 511 | 516 | 500 | 505 | 5,886,000 |
| 2000/05/24 | 490 | 504 | 483 | 504 | 6,461,000 |
| 2000/05/23 | 488 | 502 | 486 | 491 | 8,624,000 |
| 2000/05/22 | 453 | 478 | 451 | 478 | 2,703,000 |
| 2000/05/19 | 454 | 458 | 445 | 458 | 717,000 |
| 2000/05/18 | 442 | 460 | 440 | 457 | 2,313,000 |
| 2000/05/17 | 450 | 451 | 440 | 440 | 1,300,000 |
| 2000/05/16 | 454 | 465 | 450 | 461 | 3,257,000 |
| 2000/05/15 | 440 | 460 | 439 | 454 | 4,047,000 |
| 2000/05/12 | 430 | 434 | 425 | 431 | 2,687,000 |
| 2000/05/11 | 439 | 440 | 427 | 430 | 1,441,000 |
| 2000/05/10 | 432 | 442 | 427 | 440 | 1,010,000 |
| 2000/05/09 | 438 | 440 | 425 | 425 | 1,070,000 |
| 2000/05/08 | 436 | 445 | 433 | 442 | 1,525,000 |
| 2000/05/02 | 434 | 439 | 428 | 431 | 1,463,000 |
| 2000/05/01 | 428 | 435 | 422 | 424 | 1,640,000 |
| 2000/04/28 | 435 | 447 | 424 | 424 | 2,846,000 |
| 2000/04/27 | 427 | 427 | 420 | 420 | 1,195,000 |
| 2000/04/26 | 427 | 437 | 427 | 428 | 1,607,000 |
| 2000/04/25 | 422 | 438 | 421 | 430 | 1,068,000 |
| 2000/04/24 | 416 | 429 | 416 | 424 | 1,440,000 |
| 2000/04/21 | 422 | 429 | 410 | 411 | 3,466,000 |
| 2000/04/20 | 430 | 431 | 416 | 417 | 2,064,000 |
| 2000/04/19 | 442 | 461 | 442 | 452 | 3,928,000 |
| 2000/04/18 | 424 | 433 | 408 | 427 | 1,607,000 |
| 2000/04/17 | 429 | 439 | 405 | 419 | 2,645,000 |
| 2000/04/14 | 430 | 454 | 429 | 454 | 5,588,000 |
| 2000/04/13 | 428 | 440 | 421 | 427 | 3,294,000 |
| 2000/04/12 | 404 | 435 | 396 | 428 | 3,704,000 |
| 2000/04/11 | 425 | 433 | 401 | 401 | 6,040,000 |
| 2000/04/10 | 415 | 427 | 409 | 415 | 2,200,000 |
| 2000/04/07 | 425 | 427 | 414 | 414 | 2,269,000 |
| 2000/04/06 | 465 | 465 | 427 | 438 | 1,337,000 |
| 2000/04/05 | 470 | 476 | 460 | 465 | 1,351,000 |
| 2000/04/04 | 475 | 488 | 470 | 474 | 2,891,000 |
| 2000/04/03 | 454 | 489 | 454 | 471 | 4,580,000 |
| 2000/03/31 | 453 | 465 | 451 | 454 | 2,022,000 |
| 2000/03/30 | 440 | 472 | 440 | 452 | 3,224,000 |
| 2000/03/29 | 431 | 451 | 430 | 437 | 1,717,000 |
| 2000/03/28 | 440 | 440 | 416 | 426 | 2,213,000 |
| 2000/03/27 | 469 | 469 | 452 | 462 | 1,665,000 |
| 2000/03/24 | 458 | 469 | 451 | 469 | 2,160,000 |
| 2000/03/23 | 458 | 458 | 445 | 449 | 1,545,000 |
| 2000/03/22 | 469 | 472 | 450 | 466 | 3,016,000 |
| 2000/03/21 | 440 | 464 | 436 | 464 | 6,024,000 |
| 2000/03/17 | 411 | 478 | 411 | 426 | 8,097,000 |
| 2000/03/16 | 400 | 415 | 397 | 404 | 2,856,000 |
| 2000/03/15 | 402 | 412 | 387 | 395 | 4,748,000 |
| 2000/03/14 | 415 | 415 | 365 | 397 | 4,372,000 |
| 2000/03/13 | 459 | 459 | 412 | 430 | 7,991,000 |
| 2000/03/10 | 461 | 491 | 442 | 479 | 22,908,000 |
| 2000/03/09 | 331 | 411 | 330 | 411 | 8,331,000 |
| 2000/03/08 | 330 | 337 | 315 | 331 | 3,114,000 |
| 2000/03/07 | 320 | 337 | 319 | 337 | 6,670,000 |
| 2000/03/06 | 319 | 324 | 315 | 316 | 1,781,000 |
| 2000/03/03 | 311 | 325 | 311 | 320 | 6,213,000 |
| 2000/03/02 | 314 | 320 | 308 | 309 | 3,728,000 |
| 2000/03/01 | 299 | 320 | 298 | 304 | 2,891,000 |
| 2000/02/29 | 281 | 297 | 275 | 297 | 2,037,000 |
| 2000/02/28 | 300 | 300 | 286 | 296 | 1,061,000 |
| 2000/02/25 | 280 | 319 | 278 | 319 | 2,321,000 |
| 2000/02/24 | 280 | 282 | 275 | 280 | 1,056,000 |
| 2000/02/23 | 266 | 280 | 262 | 280 | 828,000 |
| 2000/02/22 | 268 | 270 | 260 | 261 | 1,077,000 |
| 2000/02/21 | 267 | 269 | 265 | 265 | 667,000 |
| 2000/02/18 | 273 | 277 | 270 | 272 | 1,425,000 |
| 2000/02/17 | 269 | 273 | 264 | 269 | 1,009,000 |
| 2000/02/16 | 263 | 269 | 261 | 268 | 645,000 |
| 2000/02/15 | 268 | 270 | 260 | 263 | 1,169,000 |
| 2000/02/14 | 268 | 271 | 265 | 268 | 778,000 |
| 2000/02/10 | 266 | 268 | 261 | 263 | 980,000 |
| 2000/02/09 | 265 | 269 | 265 | 269 | 775,000 |
| 2000/02/08 | 261 | 263 | 258 | 263 | 746,000 |
| 2000/02/07 | 260 | 267 | 258 | 260 | 924,000 |
| 2000/02/04 | 263 | 264 | 256 | 257 | 1,319,000 |
| 2000/02/03 | 267 | 268 | 260 | 261 | 746,000 |
| 2000/02/02 | 268 | 276 | 265 | 272 | 1,390,000 |
| 2000/02/01 | 269 | 272 | 260 | 263 | 976,000 |
| 2000/01/31 | 259 | 274 | 257 | 272 | 1,474,000 |
| 2000/01/28 | 261 | 262 | 254 | 255 | 919,000 |
| 2000/01/27 | 258 | 258 | 253 | 255 | 602,000 |
| 2000/01/26 | 260 | 261 | 256 | 260 | 655,000 |
| 2000/01/25 | 261 | 262 | 257 | 257 | 820,000 |
| 2000/01/24 | 257 | 264 | 257 | 261 | 392,000 |
| 2000/01/21 | 262 | 263 | 257 | 259 | 741,000 |
| 2000/01/20 | 269 | 269 | 261 | 264 | 721,000 |
| 2000/01/19 | 260 | 267 | 260 | 263 | 917,000 |
| 2000/01/18 | 259 | 264 | 257 | 259 | 530,000 |
| 2000/01/17 | 259 | 265 | 257 | 261 | 1,042,000 |
| 2000/01/14 | 256 | 258 | 252 | 257 | 1,393,000 |
| 2000/01/13 | 253 | 259 | 250 | 252 | 839,000 |
| 2000/01/12 | 251 | 253 | 249 | 249 | 496,000 |
| 2000/01/11 | 251 | 252 | 248 | 251 | 852,000 |
| 2000/01/07 | 255 | 255 | 250 | 250 | 559,000 |
| 2000/01/06 | 253 | 253 | 249 | 250 | 423,000 |
| 2000/01/05 | 256 | 260 | 250 | 255 | 534,000 |
| 2000/01/04 | 248 | 250 | 246 | 246 | 520,000 |