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 |
---|---|---|---|---|---|
2001/12/28 | 392 | 397 | 388 | 395 | 1,463,000 |
2001/12/27 | 373 | 391 | 371 | 391 | 1,417,000 |
2001/12/26 | 383 | 384 | 372 | 374 | 1,512,000 |
2001/12/25 | 386 | 389 | 373 | 381 | 2,111,000 |
2001/12/21 | 386 | 396 | 378 | 386 | 6,783,000 |
2001/12/20 | 359 | 380 | 354 | 376 | 3,490,000 |
2001/12/19 | 364 | 370 | 353 | 358 | 4,118,000 |
2001/12/18 | 366 | 374 | 362 | 365 | 2,192,000 |
2001/12/17 | 366 | 368 | 355 | 356 | 2,815,000 |
2001/12/14 | 367 | 375 | 362 | 368 | 7,761,000 |
2001/12/13 | 383 | 389 | 365 | 366 | 3,719,000 |
2001/12/12 | 370 | 391 | 368 | 388 | 5,847,000 |
2001/12/11 | 380 | 388 | 353 | 365 | 8,220,000 |
2001/12/10 | 406 | 406 | 382 | 390 | 6,728,000 |
2001/12/07 | 437 | 442 | 414 | 414 | 5,479,000 |
2001/12/06 | 446 | 448 | 427 | 430 | 4,715,000 |
2001/12/05 | 453 | 455 | 446 | 451 | 2,407,000 |
2001/12/04 | 442 | 456 | 441 | 452 | 3,999,000 |
2001/12/03 | 476 | 476 | 441 | 443 | 6,165,000 |
2001/11/30 | 486 | 488 | 475 | 476 | 2,646,000 |
2001/11/29 | 488 | 494 | 485 | 494 | 2,481,000 |
2001/11/28 | 495 | 500 | 486 | 486 | 2,496,000 |
2001/11/27 | 505 | 509 | 494 | 495 | 2,569,000 |
2001/11/26 | 510 | 516 | 504 | 507 | 2,163,000 |
2001/11/22 | 527 | 527 | 507 | 513 | 1,987,000 |
2001/11/21 | 514 | 531 | 514 | 523 | 5,192,000 |
2001/11/20 | 500 | 518 | 499 | 513 | 4,643,000 |
2001/11/19 | 491 | 512 | 491 | 498 | 4,157,000 |
2001/11/16 | 498 | 512 | 488 | 495 | 3,919,000 |
2001/11/15 | 500 | 502 | 490 | 500 | 5,923,000 |
2001/11/14 | 527 | 529 | 510 | 510 | 2,905,000 |
2001/11/13 | 522 | 525 | 509 | 523 | 3,189,000 |
2001/11/12 | 521 | 530 | 521 | 528 | 2,293,000 |
2001/11/09 | 531 | 534 | 512 | 518 | 2,651,000 |
2001/11/08 | 536 | 537 | 529 | 534 | 1,421,000 |
2001/11/07 | 541 | 547 | 532 | 534 | 1,719,000 |
2001/11/06 | 538 | 541 | 536 | 540 | 1,098,000 |
2001/11/05 | 543 | 543 | 532 | 537 | 1,681,000 |
2001/11/02 | 550 | 553 | 542 | 543 | 1,575,000 |
2001/11/01 | 552 | 553 | 541 | 548 | 1,840,000 |
2001/10/31 | 564 | 568 | 552 | 552 | 1,615,000 |
2001/10/30 | 552 | 568 | 552 | 561 | 1,432,000 |
2001/10/29 | 571 | 577 | 554 | 555 | 2,340,000 |
2001/10/26 | 592 | 592 | 573 | 580 | 2,958,000 |
2001/10/25 | 587 | 596 | 586 | 592 | 3,656,000 |
2001/10/24 | 580 | 594 | 578 | 587 | 7,205,000 |
2001/10/23 | 574 | 578 | 567 | 576 | 8,540,000 |
2001/10/22 | 548 | 568 | 548 | 567 | 10,792,000 |
2001/10/19 | 538 | 555 | 528 | 538 | 10,957,000 |
2001/10/18 | 540 | 543 | 533 | 535 | 3,058,000 |
2001/10/17 | 571 | 571 | 544 | 549 | 2,962,000 |
2001/10/16 | 577 | 577 | 567 | 571 | 1,376,000 |
2001/10/15 | 578 | 585 | 570 | 577 | 2,397,000 |
2001/10/12 | 596 | 596 | 568 | 585 | 3,091,000 |
2001/10/11 | 583 | 586 | 578 | 586 | 1,630,000 |
2001/10/10 | 585 | 587 | 567 | 579 | 1,818,000 |
2001/10/09 | 570 | 575 | 565 | 575 | 1,362,000 |
2001/10/05 | 599 | 599 | 584 | 594 | 3,035,000 |
2001/10/04 | 597 | 598 | 585 | 597 | 2,974,000 |
2001/10/03 | 595 | 595 | 580 | 580 | 4,843,000 |
2001/10/02 | 550 | 590 | 545 | 585 | 3,922,000 |
2001/10/01 | 544 | 554 | 537 | 550 | 4,491,000 |
2001/09/28 | 549 | 549 | 532 | 542 | 4,394,000 |
2001/09/27 | 551 | 557 | 542 | 550 | 4,422,000 |
2001/09/26 | 578 | 578 | 540 | 556 | 2,685,000 |
2001/09/25 | 570 | 580 | 560 | 567 | 2,035,000 |
2001/09/21 | 545 | 577 | 535 | 565 | 2,959,000 |
2001/09/20 | 610 | 610 | 557 | 585 | 5,043,000 |
2001/09/19 | 618 | 630 | 617 | 628 | 3,093,000 |
2001/09/18 | 646 | 648 | 616 | 617 | 2,569,000 |
2001/09/17 | 650 | 650 | 616 | 616 | 1,692,000 |
2001/09/14 | 612 | 641 | 612 | 640 | 2,704,000 |
2001/09/13 | 624 | 635 | 610 | 622 | 1,704,000 |
2001/09/12 | 624 | 650 | 616 | 619 | 1,588,000 |
2001/09/11 | 656 | 660 | 650 | 654 | 1,197,000 |
2001/09/10 | 675 | 675 | 650 | 650 | 1,811,000 |
2001/09/07 | 670 | 676 | 665 | 667 | 1,917,000 |
2001/09/06 | 676 | 695 | 676 | 684 | 1,859,000 |
2001/09/05 | 693 | 693 | 674 | 686 | 2,402,000 |
2001/09/04 | 680 | 696 | 666 | 695 | 2,376,000 |
2001/09/03 | 704 | 706 | 683 | 683 | 2,186,000 |
2001/08/31 | 661 | 703 | 661 | 695 | 3,232,000 |
2001/08/30 | 690 | 695 | 650 | 671 | 6,805,000 |
2001/08/29 | 725 | 726 | 698 | 700 | 2,616,000 |
2001/08/28 | 747 | 754 | 724 | 738 | 2,379,000 |
2001/08/27 | 753 | 760 | 748 | 749 | 1,836,000 |
2001/08/24 | 780 | 780 | 754 | 763 | 3,537,000 |
2001/08/23 | 750 | 795 | 750 | 787 | 6,849,000 |
2001/08/22 | 739 | 747 | 732 | 740 | 2,421,000 |
2001/08/21 | 749 | 751 | 739 | 739 | 2,002,000 |
2001/08/20 | 735 | 740 | 731 | 735 | 989,000 |
2001/08/17 | 749 | 749 | 734 | 737 | 1,800,000 |
2001/08/16 | 730 | 755 | 727 | 745 | 4,963,000 |
2001/08/15 | 720 | 732 | 705 | 727 | 1,985,000 |
2001/08/14 | 709 | 729 | 697 | 725 | 1,980,000 |
2001/08/13 | 709 | 709 | 695 | 701 | 1,892,000 |
2001/08/10 | 715 | 723 | 692 | 701 | 2,208,000 |
2001/08/09 | 725 | 735 | 718 | 725 | 5,138,000 |
2001/08/08 | 701 | 725 | 701 | 724 | 3,441,000 |
2001/08/07 | 708 | 709 | 700 | 707 | 2,127,000 |
2001/08/06 | 700 | 713 | 695 | 713 | 973,000 |
2001/08/03 | 705 | 712 | 697 | 700 | 2,009,000 |
2001/08/02 | 688 | 700 | 675 | 700 | 2,531,000 |
2001/08/01 | 694 | 699 | 684 | 689 | 1,505,000 |
2001/07/31 | 693 | 705 | 690 | 701 | 1,983,000 |
2001/07/30 | 705 | 705 | 685 | 686 | 1,329,000 |
2001/07/27 | 680 | 701 | 676 | 695 | 1,447,000 |
2001/07/26 | 690 | 696 | 675 | 675 | 2,347,000 |
2001/07/25 | 700 | 705 | 680 | 692 | 3,195,000 |
2001/07/24 | 668 | 684 | 661 | 680 | 2,045,000 |
2001/07/23 | 675 | 675 | 660 | 668 | 1,518,000 |
2001/07/19 | 677 | 678 | 668 | 678 | 1,373,000 |
2001/07/18 | 680 | 687 | 662 | 667 | 1,263,000 |
2001/07/17 | 680 | 688 | 677 | 680 | 1,144,000 |
2001/07/16 | 700 | 707 | 688 | 690 | 1,778,000 |
2001/07/13 | 693 | 697 | 685 | 690 | 1,915,000 |
2001/07/12 | 702 | 705 | 696 | 703 | 1,372,000 |
2001/07/11 | 710 | 710 | 693 | 700 | 2,870,000 |
2001/07/10 | 705 | 705 | 685 | 690 | 1,641,000 |
2001/07/09 | 706 | 720 | 705 | 715 | 4,420,000 |
2001/07/06 | 698 | 723 | 694 | 716 | 6,617,000 |
2001/07/05 | 672 | 699 | 670 | 699 | 2,813,000 |
2001/07/04 | 666 | 679 | 665 | 672 | 1,684,000 |
2001/07/03 | 668 | 669 | 663 | 668 | 946,000 |
2001/07/02 | 671 | 672 | 660 | 661 | 1,057,000 |
2001/06/29 | 671 | 680 | 660 | 680 | 1,296,000 |
2001/06/28 | 667 | 669 | 655 | 661 | 763,000 |
2001/06/27 | 680 | 680 | 665 | 667 | 1,123,000 |
2001/06/26 | 670 | 683 | 669 | 683 | 607,000 |
2001/06/25 | 680 | 689 | 663 | 674 | 1,664,000 |
2001/06/22 | 689 | 690 | 680 | 690 | 1,258,000 |
2001/06/21 | 672 | 691 | 670 | 690 | 927,000 |
2001/06/20 | 665 | 669 | 652 | 669 | 741,000 |
2001/06/19 | 684 | 692 | 660 | 671 | 1,516,000 |
2001/06/18 | 649 | 689 | 649 | 686 | 1,320,000 |
2001/06/15 | 645 | 659 | 641 | 659 | 2,058,000 |
2001/06/14 | 651 | 654 | 643 | 646 | 1,259,000 |
2001/06/13 | 660 | 663 | 642 | 654 | 926,000 |
2001/06/12 | 650 | 658 | 648 | 650 | 1,267,000 |
2001/06/11 | 662 | 670 | 655 | 657 | 538,000 |
2001/06/08 | 680 | 683 | 675 | 682 | 4,302,000 |
2001/06/07 | 658 | 671 | 651 | 670 | 918,000 |
2001/06/06 | 662 | 668 | 651 | 652 | 630,000 |
2001/06/05 | 670 | 672 | 667 | 672 | 1,020,000 |
2001/06/04 | 662 | 670 | 656 | 670 | 1,281,000 |
2001/06/01 | 651 | 656 | 640 | 655 | 897,000 |
2001/05/31 | 638 | 647 | 635 | 641 | 1,462,000 |
2001/05/30 | 635 | 641 | 632 | 639 | 1,506,000 |
2001/05/29 | 659 | 664 | 652 | 660 | 699,000 |
2001/05/28 | 641 | 648 | 637 | 639 | 1,761,000 |
2001/05/25 | 667 | 673 | 650 | 651 | 1,316,000 |
2001/05/24 | 675 | 681 | 670 | 674 | 1,214,000 |
2001/05/23 | 678 | 695 | 678 | 695 | 704,000 |
2001/05/22 | 700 | 704 | 691 | 694 | 1,698,000 |
2001/05/21 | 670 | 695 | 670 | 682 | 783,000 |
2001/05/18 | 679 | 687 | 672 | 672 | 1,281,000 |
2001/05/17 | 700 | 700 | 675 | 689 | 1,318,000 |
2001/05/16 | 705 | 715 | 693 | 698 | 2,264,000 |
2001/05/15 | 672 | 707 | 670 | 698 | 3,303,000 |
2001/05/14 | 679 | 679 | 655 | 664 | 1,665,000 |
2001/05/11 | 669 | 680 | 667 | 670 | 1,781,000 |
2001/05/10 | 651 | 668 | 651 | 663 | 1,379,000 |
2001/05/09 | 651 | 654 | 638 | 644 | 2,107,000 |
2001/05/08 | 652 | 660 | 642 | 648 | 1,735,000 |
2001/05/07 | 670 | 679 | 637 | 672 | 2,134,000 |
2001/05/02 | 694 | 703 | 671 | 680 | 2,905,000 |
2001/05/01 | 720 | 724 | 712 | 714 | 3,307,000 |
2001/04/27 | 709 | 720 | 700 | 710 | 3,961,000 |
2001/04/26 | 698 | 715 | 689 | 689 | 6,193,000 |
2001/04/25 | 680 | 688 | 675 | 688 | 1,593,000 |
2001/04/24 | 675 | 685 | 660 | 685 | 3,281,000 |
2001/04/23 | 655 | 678 | 653 | 676 | 3,831,000 |
2001/04/20 | 630 | 657 | 625 | 650 | 3,773,000 |
2001/04/19 | 615 | 648 | 612 | 640 | 4,857,000 |
2001/04/18 | 595 | 610 | 595 | 609 | 2,243,000 |
2001/04/17 | 604 | 608 | 596 | 601 | 1,257,000 |
2001/04/16 | 605 | 608 | 597 | 600 | 1,372,000 |
2001/04/13 | 600 | 610 | 595 | 602 | 2,204,000 |
2001/04/12 | 593 | 595 | 577 | 579 | 985,000 |
2001/04/11 | 574 | 590 | 562 | 581 | 1,714,000 |
2001/04/10 | 579 | 589 | 564 | 567 | 1,136,000 |
2001/04/09 | 583 | 583 | 572 | 576 | 1,423,000 |
2001/04/06 | 610 | 618 | 582 | 583 | 4,106,000 |
2001/04/05 | 595 | 610 | 593 | 602 | 4,331,000 |
2001/04/04 | 574 | 590 | 574 | 585 | 2,338,000 |
2001/04/03 | 569 | 580 | 568 | 571 | 1,336,000 |
2001/04/02 | 572 | 579 | 563 | 573 | 1,802,000 |
2001/03/30 | 571 | 588 | 542 | 546 | 1,294,000 |
2001/03/29 | 572 | 590 | 562 | 574 | 1,092,000 |
2001/03/28 | 586 | 589 | 568 | 582 | 1,068,000 |
2001/03/27 | 585 | 595 | 568 | 587 | 2,502,000 |
2001/03/26 | 560 | 580 | 548 | 580 | 3,160,000 |
2001/03/23 | 534 | 558 | 530 | 552 | 1,046,000 |
2001/03/22 | 559 | 564 | 534 | 534 | 1,506,000 |
2001/03/21 | 520 | 555 | 515 | 550 | 1,458,000 |
2001/03/19 | 522 | 537 | 520 | 520 | 1,201,000 |
2001/03/16 | 523 | 534 | 512 | 512 | 1,183,000 |
2001/03/15 | 519 | 537 | 501 | 537 | 2,226,000 |
2001/03/14 | 536 | 536 | 521 | 521 | 1,191,000 |
2001/03/13 | 531 | 550 | 523 | 546 | 1,649,000 |
2001/03/12 | 560 | 569 | 556 | 560 | 932,000 |
2001/03/09 | 530 | 560 | 530 | 559 | 4,048,000 |
2001/03/08 | 534 | 540 | 527 | 530 | 720,000 |
2001/03/07 | 527 | 544 | 520 | 544 | 1,676,000 |
2001/03/06 | 527 | 539 | 518 | 533 | 1,105,000 |
2001/03/05 | 519 | 529 | 515 | 529 | 1,033,000 |
2001/03/02 | 545 | 545 | 510 | 510 | 2,677,000 |
2001/03/01 | 556 | 560 | 531 | 540 | 2,270,000 |
2001/02/28 | 549 | 553 | 540 | 547 | 1,667,000 |
2001/02/27 | 538 | 550 | 535 | 541 | 1,587,000 |
2001/02/26 | 518 | 532 | 518 | 526 | 918,000 |
2001/02/23 | 511 | 528 | 511 | 528 | 1,029,000 |
2001/02/22 | 515 | 526 | 510 | 521 | 649,000 |
2001/02/21 | 511 | 520 | 511 | 517 | 529,000 |
2001/02/20 | 509 | 520 | 509 | 520 | 381,000 |
2001/02/19 | 509 | 519 | 507 | 513 | 510,000 |
2001/02/16 | 526 | 528 | 510 | 511 | 890,000 |
2001/02/15 | 517 | 522 | 516 | 519 | 840,000 |
2001/02/14 | 507 | 527 | 506 | 527 | 965,000 |
2001/02/13 | 518 | 518 | 507 | 507 | 1,064,000 |
2001/02/09 | 508 | 515 | 508 | 511 | 1,953,000 |
2001/02/08 | 521 | 532 | 507 | 508 | 1,909,000 |
2001/02/07 | 509 | 524 | 505 | 524 | 1,451,000 |
2001/02/06 | 511 | 514 | 504 | 510 | 832,000 |
2001/02/05 | 511 | 516 | 505 | 511 | 1,085,000 |
2001/02/02 | 510 | 530 | 510 | 525 | 2,611,000 |
2001/02/01 | 503 | 508 | 500 | 508 | 1,469,000 |
2001/01/31 | 501 | 510 | 496 | 508 | 1,855,000 |
2001/01/30 | 500 | 502 | 491 | 496 | 1,418,000 |
2001/01/29 | 498 | 507 | 497 | 505 | 954,000 |
2001/01/26 | 497 | 506 | 497 | 502 | 1,096,000 |
2001/01/25 | 505 | 506 | 497 | 502 | 1,702,000 |
2001/01/24 | 497 | 512 | 495 | 509 | 2,559,000 |
2001/01/23 | 511 | 517 | 493 | 495 | 2,342,000 |
2001/01/22 | 493 | 520 | 492 | 517 | 1,820,000 |
2001/01/19 | 525 | 529 | 517 | 518 | 1,712,000 |
2001/01/18 | 538 | 539 | 520 | 533 | 1,719,000 |
2001/01/17 | 540 | 540 | 520 | 528 | 897,000 |
2001/01/16 | 500 | 544 | 496 | 540 | 2,983,000 |
2001/01/15 | 508 | 512 | 487 | 495 | 2,839,000 |
2001/01/12 | 530 | 538 | 499 | 512 | 5,915,000 |
2001/01/11 | 580 | 588 | 523 | 537 | 4,188,000 |
2001/01/10 | 579 | 596 | 579 | 588 | 2,603,000 |
2001/01/09 | 585 | 593 | 568 | 587 | 2,420,000 |
2001/01/05 | 630 | 634 | 614 | 625 | 1,777,000 |
2001/01/04 | 629 | 635 | 619 | 634 | 1,760,000 |