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 |
|---|---|---|---|---|---|
| 2003/12/30 | 533 | 550 | 532 | 550 | 2,213,000 |
| 2003/12/29 | 532 | 534 | 529 | 529 | 607,000 |
| 2003/12/26 | 526 | 534 | 526 | 534 | 603,000 |
| 2003/12/25 | 529 | 535 | 525 | 530 | 1,393,000 |
| 2003/12/24 | 524 | 526 | 518 | 519 | 966,000 |
| 2003/12/22 | 526 | 535 | 523 | 527 | 763,000 |
| 2003/12/19 | 530 | 533 | 525 | 526 | 1,652,000 |
| 2003/12/18 | 521 | 533 | 521 | 525 | 1,639,000 |
| 2003/12/17 | 543 | 543 | 525 | 531 | 1,055,000 |
| 2003/12/16 | 525 | 549 | 525 | 549 | 1,992,000 |
| 2003/12/15 | 539 | 545 | 539 | 543 | 1,899,000 |
| 2003/12/12 | 523 | 533 | 519 | 531 | 3,166,000 |
| 2003/12/11 | 505 | 520 | 505 | 518 | 1,085,000 |
| 2003/12/10 | 514 | 519 | 508 | 515 | 1,055,000 |
| 2003/12/09 | 514 | 525 | 514 | 521 | 1,411,000 |
| 2003/12/08 | 536 | 544 | 517 | 519 | 1,365,000 |
| 2003/12/05 | 529 | 545 | 529 | 539 | 1,153,000 |
| 2003/12/04 | 536 | 547 | 535 | 539 | 1,239,000 |
| 2003/12/03 | 534 | 539 | 524 | 535 | 1,943,000 |
| 2003/12/02 | 537 | 551 | 531 | 548 | 4,634,000 |
| 2003/12/01 | 489 | 531 | 489 | 527 | 2,641,000 |
| 2003/11/28 | 510 | 515 | 500 | 509 | 1,677,000 |
| 2003/11/27 | 524 | 526 | 518 | 519 | 2,208,000 |
| 2003/11/26 | 510 | 534 | 508 | 526 | 6,085,000 |
| 2003/11/25 | 487 | 500 | 482 | 490 | 1,794,000 |
| 2003/11/21 | 482 | 482 | 471 | 477 | 1,475,000 |
| 2003/11/20 | 463 | 469 | 458 | 467 | 1,920,000 |
| 2003/11/19 | 471 | 472 | 460 | 464 | 1,507,000 |
| 2003/11/18 | 460 | 469 | 450 | 469 | 1,858,000 |
| 2003/11/17 | 477 | 477 | 460 | 461 | 2,194,000 |
| 2003/11/14 | 482 | 495 | 475 | 477 | 2,195,000 |
| 2003/11/13 | 483 | 488 | 480 | 485 | 1,288,000 |
| 2003/11/12 | 486 | 496 | 479 | 479 | 2,510,000 |
| 2003/11/11 | 488 | 493 | 484 | 491 | 3,251,000 |
| 2003/11/10 | 496 | 496 | 486 | 488 | 1,226,000 |
| 2003/11/07 | 499 | 506 | 490 | 496 | 4,169,000 |
| 2003/11/06 | 510 | 516 | 490 | 495 | 9,408,000 |
| 2003/11/05 | 552 | 555 | 533 | 549 | 6,388,000 |
| 2003/11/04 | 556 | 577 | 552 | 577 | 10,201,000 |
| 2003/10/31 | 531 | 547 | 523 | 545 | 2,685,000 |
| 2003/10/30 | 530 | 541 | 529 | 533 | 3,290,000 |
| 2003/10/29 | 555 | 565 | 549 | 549 | 5,853,000 |
| 2003/10/28 | 542 | 547 | 537 | 545 | 4,535,000 |
| 2003/10/27 | 505 | 542 | 504 | 532 | 8,082,000 |
| 2003/10/24 | 514 | 529 | 493 | 503 | 6,810,000 |
| 2003/10/23 | 535 | 544 | 515 | 515 | 5,578,000 |
| 2003/10/22 | 565 | 566 | 541 | 550 | 3,277,000 |
| 2003/10/21 | 593 | 594 | 565 | 567 | 7,504,000 |
| 2003/10/20 | 570 | 595 | 565 | 583 | 6,110,000 |
| 2003/10/17 | 550 | 575 | 550 | 569 | 9,221,000 |
| 2003/10/16 | 525 | 532 | 522 | 530 | 4,030,000 |
| 2003/10/15 | 520 | 537 | 516 | 535 | 8,590,000 |
| 2003/10/14 | 510 | 515 | 509 | 511 | 1,829,000 |
| 2003/10/10 | 508 | 515 | 508 | 511 | 5,095,000 |
| 2003/10/09 | 511 | 515 | 503 | 508 | 1,457,000 |
| 2003/10/08 | 509 | 520 | 508 | 511 | 4,793,000 |
| 2003/10/07 | 503 | 522 | 503 | 516 | 3,342,000 |
| 2003/10/06 | 510 | 514 | 500 | 513 | 4,908,000 |
| 2003/10/03 | 512 | 513 | 500 | 507 | 6,442,000 |
| 2003/10/02 | 485 | 521 | 480 | 515 | 11,600,000 |
| 2003/10/01 | 456 | 473 | 456 | 472 | 2,036,000 |
| 2003/09/30 | 455 | 475 | 455 | 460 | 1,726,000 |
| 2003/09/29 | 450 | 455 | 449 | 450 | 1,419,000 |
| 2003/09/26 | 445 | 469 | 445 | 460 | 1,990,000 |
| 2003/09/25 | 469 | 469 | 455 | 455 | 2,350,000 |
| 2003/09/24 | 475 | 483 | 470 | 477 | 4,794,000 |
| 2003/09/22 | 486 | 492 | 469 | 475 | 7,133,000 |
| 2003/09/19 | 490 | 512 | 485 | 500 | 7,541,000 |
| 2003/09/18 | 477 | 485 | 474 | 485 | 3,338,000 |
| 2003/09/17 | 469 | 492 | 466 | 482 | 9,282,000 |
| 2003/09/16 | 454 | 467 | 452 | 462 | 5,068,000 |
| 2003/09/12 | 421 | 457 | 421 | 456 | 11,494,000 |
| 2003/09/11 | 422 | 426 | 418 | 421 | 1,967,000 |
| 2003/09/10 | 426 | 429 | 423 | 424 | 2,710,000 |
| 2003/09/09 | 420 | 428 | 419 | 428 | 2,407,000 |
| 2003/09/08 | 410 | 419 | 410 | 419 | 1,353,000 |
| 2003/09/05 | 417 | 424 | 413 | 416 | 2,339,000 |
| 2003/09/04 | 424 | 433 | 420 | 420 | 5,116,000 |
| 2003/09/03 | 420 | 424 | 418 | 420 | 2,253,000 |
| 2003/09/02 | 420 | 427 | 416 | 417 | 2,452,000 |
| 2003/09/01 | 402 | 420 | 402 | 420 | 2,926,000 |
| 2003/08/29 | 405 | 418 | 405 | 407 | 4,227,000 |
| 2003/08/28 | 423 | 423 | 407 | 410 | 5,208,000 |
| 2003/08/27 | 425 | 427 | 423 | 426 | 4,978,000 |
| 2003/08/26 | 427 | 428 | 425 | 426 | 6,431,000 |
| 2003/08/25 | 423 | 429 | 422 | 426 | 10,640,000 |
| 2003/08/22 | 419 | 426 | 412 | 423 | 23,890,000 |
| 2003/08/21 | 388 | 405 | 387 | 402 | 13,340,000 |
| 2003/08/20 | 376 | 387 | 375 | 385 | 6,423,000 |
| 2003/08/19 | 374 | 377 | 369 | 376 | 3,360,000 |
| 2003/08/18 | 371 | 374 | 362 | 372 | 3,030,000 |
| 2003/08/15 | 370 | 375 | 365 | 371 | 5,750,000 |
| 2003/08/14 | 346 | 363 | 346 | 359 | 7,701,000 |
| 2003/08/13 | 345 | 347 | 341 | 345 | 3,774,000 |
| 2003/08/12 | 348 | 349 | 340 | 344 | 5,016,000 |
| 2003/08/11 | 339 | 347 | 338 | 345 | 4,009,000 |
| 2003/08/08 | 337 | 341 | 334 | 334 | 3,130,000 |
| 2003/08/07 | 343 | 345 | 337 | 340 | 2,537,000 |
| 2003/08/06 | 342 | 348 | 336 | 341 | 3,443,000 |
| 2003/08/05 | 345 | 348 | 340 | 340 | 2,616,000 |
| 2003/08/04 | 343 | 350 | 342 | 344 | 4,586,000 |
| 2003/08/01 | 354 | 354 | 335 | 342 | 6,769,000 |
| 2003/07/31 | 358 | 360 | 353 | 357 | 1,677,000 |
| 2003/07/30 | 366 | 370 | 358 | 358 | 2,005,000 |
| 2003/07/29 | 374 | 375 | 363 | 366 | 2,465,000 |
| 2003/07/28 | 362 | 374 | 362 | 373 | 2,695,000 |
| 2003/07/25 | 373 | 373 | 361 | 364 | 2,590,000 |
| 2003/07/24 | 378 | 382 | 377 | 377 | 1,655,000 |
| 2003/07/23 | 380 | 381 | 373 | 376 | 1,515,000 |
| 2003/07/22 | 370 | 375 | 369 | 370 | 1,480,000 |
| 2003/07/18 | 374 | 379 | 370 | 370 | 1,567,000 |
| 2003/07/17 | 372 | 379 | 369 | 373 | 1,317,000 |
| 2003/07/16 | 377 | 384 | 372 | 373 | 3,166,000 |
| 2003/07/15 | 383 | 389 | 378 | 378 | 3,218,000 |
| 2003/07/14 | 394 | 396 | 387 | 388 | 2,074,000 |
| 2003/07/11 | 395 | 400 | 395 | 397 | 2,189,000 |
| 2003/07/10 | 410 | 412 | 405 | 405 | 2,133,000 |
| 2003/07/09 | 405 | 407 | 401 | 407 | 1,619,000 |
| 2003/07/08 | 411 | 413 | 404 | 412 | 4,513,000 |
| 2003/07/07 | 397 | 400 | 394 | 397 | 1,474,000 |
| 2003/07/04 | 401 | 405 | 392 | 396 | 2,245,000 |
| 2003/07/03 | 413 | 416 | 400 | 406 | 2,753,000 |
| 2003/07/02 | 406 | 414 | 401 | 413 | 2,826,000 |
| 2003/07/01 | 387 | 408 | 386 | 407 | 4,302,000 |
| 2003/06/30 | 385 | 390 | 385 | 387 | 1,444,000 |
| 2003/06/27 | 388 | 389 | 383 | 389 | 1,244,000 |
| 2003/06/26 | 382 | 386 | 382 | 386 | 1,248,000 |
| 2003/06/25 | 385 | 390 | 384 | 385 | 1,215,000 |
| 2003/06/24 | 394 | 394 | 385 | 385 | 2,532,000 |
| 2003/06/23 | 392 | 397 | 387 | 396 | 3,556,000 |
| 2003/06/20 | 384 | 387 | 380 | 383 | 3,355,000 |
| 2003/06/19 | 382 | 393 | 379 | 381 | 6,102,000 |
| 2003/06/18 | 381 | 389 | 378 | 387 | 4,346,000 |
| 2003/06/17 | 375 | 376 | 371 | 376 | 2,688,000 |
| 2003/06/16 | 373 | 374 | 365 | 368 | 2,169,000 |
| 2003/06/13 | 380 | 380 | 351 | 365 | 6,956,000 |
| 2003/06/12 | 364 | 381 | 361 | 371 | 7,816,000 |
| 2003/06/11 | 358 | 363 | 350 | 360 | 4,726,000 |
| 2003/06/10 | 346 | 361 | 343 | 359 | 3,962,000 |
| 2003/06/09 | 346 | 366 | 341 | 366 | 11,766,000 |
| 2003/06/06 | 319 | 327 | 319 | 327 | 7,633,000 |
| 2003/06/05 | 320 | 322 | 314 | 317 | 5,138,000 |
| 2003/06/04 | 317 | 322 | 317 | 319 | 3,633,000 |
| 2003/06/03 | 315 | 318 | 315 | 316 | 2,772,000 |
| 2003/06/02 | 319 | 319 | 315 | 315 | 2,869,000 |
| 2003/05/30 | 320 | 324 | 318 | 318 | 2,523,000 |
| 2003/05/29 | 323 | 324 | 319 | 320 | 1,365,000 |
| 2003/05/28 | 323 | 332 | 321 | 321 | 2,050,000 |
| 2003/05/27 | 332 | 332 | 318 | 318 | 2,231,000 |
| 2003/05/26 | 329 | 338 | 328 | 333 | 3,691,000 |
| 2003/05/23 | 320 | 329 | 318 | 327 | 3,174,000 |
| 2003/05/22 | 315 | 319 | 314 | 317 | 1,607,000 |
| 2003/05/21 | 315 | 318 | 315 | 315 | 1,112,000 |
| 2003/05/20 | 315 | 316 | 312 | 313 | 1,849,000 |
| 2003/05/19 | 320 | 320 | 315 | 315 | 1,737,000 |
| 2003/05/16 | 320 | 320 | 316 | 318 | 1,646,000 |
| 2003/05/15 | 325 | 330 | 319 | 321 | 3,604,000 |
| 2003/05/14 | 320 | 324 | 320 | 322 | 1,765,000 |
| 2003/05/13 | 321 | 324 | 318 | 319 | 3,269,000 |
| 2003/05/12 | 319 | 322 | 317 | 320 | 2,018,000 |
| 2003/05/09 | 317 | 320 | 316 | 319 | 2,420,000 |
| 2003/05/08 | 321 | 322 | 316 | 318 | 1,565,000 |
| 2003/05/07 | 324 | 325 | 318 | 323 | 1,534,000 |
| 2003/05/06 | 330 | 335 | 320 | 321 | 2,325,000 |
| 2003/05/02 | 332 | 333 | 326 | 327 | 1,216,000 |
| 2003/05/01 | 324 | 333 | 318 | 331 | 1,778,000 |
| 2003/04/30 | 315 | 323 | 312 | 323 | 2,437,000 |
| 2003/04/28 | 322 | 323 | 315 | 315 | 1,962,000 |
| 2003/04/25 | 326 | 329 | 322 | 324 | 1,419,000 |
| 2003/04/24 | 331 | 331 | 326 | 326 | 897,000 |
| 2003/04/23 | 328 | 332 | 326 | 331 | 1,550,000 |
| 2003/04/22 | 331 | 333 | 325 | 325 | 1,228,000 |
| 2003/04/21 | 330 | 333 | 330 | 331 | 1,014,000 |
| 2003/04/18 | 332 | 333 | 328 | 328 | 1,280,000 |
| 2003/04/17 | 331 | 332 | 329 | 330 | 1,040,000 |
| 2003/04/16 | 335 | 336 | 332 | 333 | 1,369,000 |
| 2003/04/15 | 329 | 334 | 328 | 331 | 1,775,000 |
| 2003/04/14 | 331 | 334 | 321 | 321 | 3,016,000 |
| 2003/04/11 | 338 | 341 | 328 | 329 | 2,482,000 |
| 2003/04/10 | 345 | 345 | 339 | 340 | 2,222,000 |
| 2003/04/09 | 348 | 352 | 345 | 347 | 1,673,000 |
| 2003/04/08 | 350 | 353 | 348 | 350 | 1,524,000 |
| 2003/04/07 | 353 | 354 | 344 | 348 | 3,293,000 |
| 2003/04/04 | 355 | 357 | 352 | 352 | 1,619,000 |
| 2003/04/03 | 359 | 360 | 353 | 353 | 715,000 |
| 2003/04/02 | 359 | 360 | 350 | 354 | 2,245,000 |
| 2003/04/01 | 352 | 365 | 352 | 360 | 928,000 |
| 2003/03/31 | 368 | 368 | 350 | 350 | 2,046,000 |
| 2003/03/28 | 376 | 376 | 368 | 368 | 1,460,000 |
| 2003/03/27 | 369 | 373 | 369 | 371 | 1,073,000 |
| 2003/03/26 | 368 | 374 | 368 | 371 | 1,522,000 |
| 2003/03/25 | 372 | 378 | 366 | 369 | 3,626,000 |
| 2003/03/24 | 371 | 380 | 371 | 380 | 2,304,000 |
| 2003/03/20 | 370 | 370 | 366 | 369 | 3,150,000 |
| 2003/03/19 | 362 | 367 | 362 | 367 | 1,241,000 |
| 2003/03/18 | 368 | 369 | 362 | 363 | 2,449,000 |
| 2003/03/17 | 360 | 363 | 358 | 359 | 1,136,000 |
| 2003/03/14 | 360 | 361 | 357 | 360 | 5,785,000 |
| 2003/03/13 | 365 | 368 | 360 | 361 | 2,026,000 |
| 2003/03/12 | 355 | 360 | 355 | 360 | 3,050,000 |
| 2003/03/11 | 360 | 366 | 352 | 354 | 2,610,000 |
| 2003/03/10 | 358 | 360 | 352 | 358 | 2,733,000 |
| 2003/03/07 | 370 | 374 | 357 | 358 | 3,990,000 |
| 2003/03/06 | 385 | 387 | 373 | 374 | 3,920,000 |
| 2003/03/05 | 392 | 393 | 386 | 387 | 1,764,000 |
| 2003/03/04 | 392 | 397 | 390 | 395 | 1,240,000 |
| 2003/03/03 | 387 | 392 | 386 | 391 | 1,226,000 |
| 2003/02/28 | 390 | 391 | 385 | 387 | 1,361,000 |
| 2003/02/27 | 390 | 391 | 383 | 386 | 1,993,000 |
| 2003/02/26 | 388 | 393 | 387 | 388 | 1,105,000 |
| 2003/02/25 | 393 | 394 | 387 | 389 | 1,831,000 |
| 2003/02/24 | 398 | 398 | 394 | 396 | 1,371,000 |
| 2003/02/21 | 402 | 403 | 396 | 397 | 2,896,000 |
| 2003/02/20 | 404 | 407 | 401 | 401 | 2,285,000 |
| 2003/02/19 | 404 | 406 | 402 | 406 | 2,217,000 |
| 2003/02/18 | 408 | 409 | 401 | 403 | 2,524,000 |
| 2003/02/17 | 415 | 415 | 405 | 408 | 1,007,000 |
| 2003/02/14 | 407 | 412 | 404 | 410 | 2,316,000 |
| 2003/02/13 | 410 | 410 | 401 | 404 | 1,328,000 |
| 2003/02/12 | 403 | 412 | 403 | 410 | 1,349,000 |
| 2003/02/10 | 400 | 403 | 399 | 403 | 1,597,000 |
| 2003/02/07 | 402 | 405 | 399 | 401 | 1,674,000 |
| 2003/02/06 | 404 | 406 | 401 | 404 | 1,766,000 |
| 2003/02/05 | 405 | 407 | 403 | 404 | 984,000 |
| 2003/02/04 | 405 | 408 | 403 | 405 | 1,129,000 |
| 2003/02/03 | 400 | 404 | 397 | 404 | 2,555,000 |
| 2003/01/31 | 401 | 402 | 399 | 401 | 1,097,000 |
| 2003/01/30 | 402 | 404 | 399 | 400 | 1,921,000 |
| 2003/01/29 | 405 | 405 | 400 | 400 | 1,831,000 |
| 2003/01/28 | 400 | 405 | 399 | 402 | 1,594,000 |
| 2003/01/27 | 400 | 402 | 397 | 401 | 2,714,000 |
| 2003/01/24 | 405 | 410 | 401 | 402 | 1,832,000 |
| 2003/01/23 | 410 | 410 | 403 | 408 | 1,710,000 |
| 2003/01/22 | 413 | 415 | 407 | 410 | 1,517,000 |
| 2003/01/21 | 408 | 419 | 406 | 417 | 1,224,000 |
| 2003/01/20 | 413 | 413 | 405 | 408 | 2,088,000 |
| 2003/01/17 | 405 | 415 | 403 | 412 | 1,845,000 |
| 2003/01/16 | 399 | 406 | 397 | 405 | 2,414,000 |
| 2003/01/15 | 401 | 401 | 396 | 399 | 2,941,000 |
| 2003/01/14 | 400 | 404 | 399 | 400 | 1,161,000 |
| 2003/01/10 | 410 | 411 | 398 | 401 | 1,545,000 |
| 2003/01/09 | 406 | 410 | 405 | 409 | 421,000 |
| 2003/01/08 | 409 | 414 | 407 | 407 | 790,000 |
| 2003/01/07 | 426 | 428 | 411 | 412 | 1,757,000 |
| 2003/01/06 | 420 | 426 | 415 | 424 | 844,000 |