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 |
|---|---|---|---|---|---|
| 2005/12/30 | 845 | 848 | 820 | 834 | 2,115,000 |
| 2005/12/29 | 836 | 852 | 833 | 840 | 5,017,000 |
| 2005/12/28 | 831 | 836 | 822 | 832 | 3,229,000 |
| 2005/12/27 | 839 | 842 | 828 | 832 | 5,170,000 |
| 2005/12/26 | 811 | 839 | 810 | 839 | 4,031,000 |
| 2005/12/22 | 815 | 822 | 798 | 811 | 3,657,000 |
| 2005/12/21 | 787 | 845 | 786 | 821 | 14,455,000 |
| 2005/12/20 | 753 | 786 | 752 | 783 | 10,171,000 |
| 2005/12/19 | 748 | 750 | 735 | 744 | 3,598,000 |
| 2005/12/16 | 756 | 757 | 750 | 752 | 5,062,000 |
| 2005/12/15 | 755 | 762 | 751 | 756 | 5,144,000 |
| 2005/12/14 | 765 | 765 | 753 | 754 | 5,161,000 |
| 2005/12/13 | 765 | 765 | 756 | 763 | 4,846,000 |
| 2005/12/12 | 767 | 769 | 759 | 764 | 4,581,000 |
| 2005/12/09 | 748 | 765 | 748 | 759 | 11,177,000 |
| 2005/12/08 | 763 | 763 | 727 | 738 | 7,194,000 |
| 2005/12/07 | 750 | 766 | 746 | 761 | 6,160,000 |
| 2005/12/06 | 750 | 760 | 744 | 744 | 4,500,000 |
| 2005/12/05 | 740 | 754 | 738 | 752 | 5,742,000 |
| 2005/12/02 | 721 | 738 | 719 | 737 | 7,589,000 |
| 2005/12/01 | 719 | 723 | 711 | 720 | 3,616,000 |
| 2005/11/30 | 718 | 723 | 713 | 715 | 4,002,000 |
| 2005/11/29 | 715 | 721 | 708 | 714 | 4,971,000 |
| 2005/11/28 | 708 | 715 | 704 | 715 | 7,800,000 |
| 2005/11/25 | 684 | 698 | 681 | 694 | 5,019,000 |
| 2005/11/24 | 678 | 695 | 678 | 684 | 7,275,000 |
| 2005/11/22 | 685 | 686 | 674 | 675 | 8,641,000 |
| 2005/11/21 | 710 | 713 | 683 | 690 | 6,809,000 |
| 2005/11/18 | 700 | 712 | 699 | 710 | 8,363,000 |
| 2005/11/17 | 667 | 698 | 664 | 693 | 7,491,000 |
| 2005/11/16 | 661 | 665 | 654 | 659 | 14,282,000 |
| 2005/11/15 | 703 | 704 | 687 | 691 | 9,841,000 |
| 2005/11/14 | 690 | 710 | 687 | 700 | 17,632,000 |
| 2005/11/11 | 673 | 682 | 670 | 676 | 9,078,000 |
| 2005/11/10 | 660 | 665 | 659 | 663 | 9,646,000 |
| 2005/11/09 | 662 | 668 | 660 | 663 | 9,343,000 |
| 2005/11/08 | 679 | 681 | 669 | 672 | 8,000,000 |
| 2005/11/07 | 684 | 684 | 672 | 677 | 5,647,000 |
| 2005/11/04 | 678 | 681 | 671 | 674 | 10,561,000 |
| 2005/11/02 | 662 | 676 | 655 | 658 | 15,405,000 |
| 2005/11/01 | 640 | 652 | 635 | 652 | 7,770,000 |
| 2005/10/31 | 620 | 632 | 618 | 632 | 7,116,000 |
| 2005/10/28 | 609 | 618 | 606 | 612 | 4,233,000 |
| 2005/10/27 | 600 | 618 | 600 | 618 | 6,298,000 |
| 2005/10/26 | 596 | 603 | 590 | 596 | 5,522,000 |
| 2005/10/25 | 593 | 606 | 592 | 598 | 2,986,000 |
| 2005/10/24 | 598 | 599 | 590 | 592 | 1,347,000 |
| 2005/10/21 | 585 | 598 | 584 | 596 | 2,942,000 |
| 2005/10/20 | 593 | 598 | 588 | 592 | 3,486,000 |
| 2005/10/19 | 589 | 594 | 576 | 583 | 5,776,000 |
| 2005/10/18 | 603 | 615 | 590 | 594 | 5,402,000 |
| 2005/10/17 | 620 | 623 | 600 | 601 | 6,239,000 |
| 2005/10/14 | 618 | 633 | 611 | 616 | 20,286,000 |
| 2005/10/13 | 596 | 612 | 593 | 608 | 9,102,000 |
| 2005/10/12 | 590 | 625 | 587 | 602 | 17,371,000 |
| 2005/10/11 | 566 | 582 | 564 | 580 | 7,332,000 |
| 2005/10/07 | 549 | 562 | 549 | 556 | 5,258,000 |
| 2005/10/06 | 568 | 569 | 540 | 558 | 10,556,000 |
| 2005/10/05 | 585 | 586 | 573 | 576 | 6,922,000 |
| 2005/10/04 | 590 | 595 | 585 | 594 | 6,520,000 |
| 2005/10/03 | 600 | 600 | 585 | 596 | 5,585,000 |
| 2005/09/30 | 610 | 610 | 602 | 602 | 8,735,000 |
| 2005/09/29 | 598 | 603 | 591 | 602 | 12,348,000 |
| 2005/09/28 | 569 | 584 | 557 | 581 | 7,094,000 |
| 2005/09/27 | 575 | 576 | 566 | 566 | 5,141,000 |
| 2005/09/26 | 573 | 585 | 573 | 585 | 4,553,000 |
| 2005/09/22 | 570 | 589 | 569 | 580 | 7,415,000 |
| 2005/09/21 | 594 | 599 | 586 | 597 | 10,398,000 |
| 2005/09/20 | 575 | 587 | 574 | 584 | 5,999,000 |
| 2005/09/16 | 568 | 574 | 561 | 574 | 5,188,000 |
| 2005/09/15 | 558 | 569 | 556 | 569 | 4,663,000 |
| 2005/09/14 | 557 | 562 | 555 | 562 | 2,962,000 |
| 2005/09/13 | 565 | 565 | 556 | 556 | 3,763,000 |
| 2005/09/12 | 557 | 568 | 554 | 566 | 8,132,000 |
| 2005/09/09 | 545 | 547 | 537 | 544 | 8,291,000 |
| 2005/09/08 | 540 | 540 | 534 | 537 | 2,079,000 |
| 2005/09/07 | 540 | 547 | 536 | 539 | 5,710,000 |
| 2005/09/06 | 528 | 538 | 525 | 532 | 4,574,000 |
| 2005/09/05 | 530 | 530 | 522 | 524 | 3,055,000 |
| 2005/09/02 | 530 | 530 | 525 | 528 | 2,299,000 |
| 2005/09/01 | 527 | 532 | 526 | 530 | 5,181,000 |
| 2005/08/31 | 522 | 524 | 518 | 519 | 3,616,000 |
| 2005/08/30 | 527 | 530 | 524 | 527 | 3,665,000 |
| 2005/08/29 | 528 | 528 | 515 | 517 | 3,880,000 |
| 2005/08/26 | 534 | 537 | 521 | 524 | 5,234,000 |
| 2005/08/25 | 542 | 542 | 534 | 535 | 3,883,000 |
| 2005/08/24 | 540 | 545 | 535 | 542 | 3,495,000 |
| 2005/08/23 | 542 | 549 | 534 | 542 | 5,614,000 |
| 2005/08/22 | 533 | 545 | 533 | 543 | 3,479,000 |
| 2005/08/19 | 540 | 542 | 535 | 536 | 2,621,000 |
| 2005/08/18 | 545 | 550 | 541 | 545 | 3,828,000 |
| 2005/08/17 | 537 | 548 | 534 | 543 | 4,959,000 |
| 2005/08/16 | 542 | 543 | 531 | 539 | 4,590,000 |
| 2005/08/15 | 538 | 547 | 537 | 544 | 5,503,000 |
| 2005/08/12 | 537 | 539 | 532 | 537 | 9,543,000 |
| 2005/08/11 | 552 | 552 | 526 | 538 | 30,114,000 |
| 2005/08/10 | 478 | 505 | 478 | 502 | 14,429,000 |
| 2005/08/09 | 466 | 476 | 465 | 475 | 6,914,000 |
| 2005/08/08 | 470 | 470 | 461 | 468 | 4,823,000 |
| 2005/08/05 | 476 | 477 | 472 | 472 | 3,375,000 |
| 2005/08/04 | 478 | 479 | 473 | 475 | 4,379,000 |
| 2005/08/03 | 478 | 482 | 472 | 478 | 8,418,000 |
| 2005/08/02 | 482 | 482 | 477 | 478 | 3,650,000 |
| 2005/08/01 | 482 | 483 | 479 | 482 | 3,899,000 |
| 2005/07/29 | 484 | 486 | 482 | 482 | 1,946,000 |
| 2005/07/28 | 486 | 487 | 483 | 485 | 3,942,000 |
| 2005/07/27 | 484 | 488 | 483 | 486 | 4,028,000 |
| 2005/07/26 | 489 | 489 | 482 | 483 | 2,624,000 |
| 2005/07/25 | 491 | 493 | 490 | 490 | 1,368,000 |
| 2005/07/22 | 495 | 496 | 490 | 490 | 2,886,000 |
| 2005/07/21 | 491 | 497 | 491 | 494 | 3,420,000 |
| 2005/07/20 | 490 | 494 | 487 | 491 | 3,773,000 |
| 2005/07/19 | 486 | 492 | 485 | 490 | 3,828,000 |
| 2005/07/15 | 489 | 490 | 483 | 484 | 4,272,000 |
| 2005/07/14 | 487 | 489 | 485 | 485 | 5,569,000 |
| 2005/07/13 | 491 | 492 | 484 | 487 | 4,307,000 |
| 2005/07/12 | 494 | 497 | 491 | 492 | 5,232,000 |
| 2005/07/11 | 497 | 499 | 493 | 493 | 2,994,000 |
| 2005/07/08 | 498 | 499 | 495 | 496 | 4,151,000 |
| 2005/07/07 | 505 | 510 | 499 | 501 | 3,717,000 |
| 2005/07/06 | 505 | 511 | 505 | 507 | 3,349,000 |
| 2005/07/05 | 508 | 508 | 501 | 503 | 2,955,000 |
| 2005/07/04 | 512 | 515 | 508 | 509 | 6,633,000 |
| 2005/07/01 | 502 | 515 | 501 | 511 | 7,129,000 |
| 2005/06/30 | 497 | 502 | 495 | 498 | 3,443,000 |
| 2005/06/29 | 495 | 502 | 494 | 500 | 4,348,000 |
| 2005/06/28 | 488 | 492 | 487 | 491 | 1,901,000 |
| 2005/06/27 | 491 | 492 | 486 | 486 | 2,210,000 |
| 2005/06/24 | 487 | 496 | 486 | 494 | 3,892,000 |
| 2005/06/23 | 492 | 493 | 485 | 489 | 4,682,000 |
| 2005/06/22 | 490 | 493 | 485 | 492 | 4,965,000 |
| 2005/06/21 | 496 | 499 | 491 | 492 | 3,307,000 |
| 2005/06/20 | 498 | 500 | 494 | 498 | 4,136,000 |
| 2005/06/17 | 485 | 501 | 483 | 500 | 6,687,000 |
| 2005/06/16 | 482 | 484 | 481 | 482 | 2,698,000 |
| 2005/06/15 | 478 | 485 | 476 | 485 | 2,439,000 |
| 2005/06/14 | 480 | 483 | 478 | 480 | 3,553,000 |
| 2005/06/13 | 484 | 488 | 483 | 485 | 4,094,000 |
| 2005/06/10 | 476 | 484 | 476 | 481 | 5,932,000 |
| 2005/06/09 | 480 | 481 | 475 | 475 | 2,258,000 |
| 2005/06/08 | 478 | 483 | 477 | 482 | 2,185,000 |
| 2005/06/07 | 479 | 480 | 475 | 476 | 3,765,000 |
| 2005/06/06 | 483 | 484 | 475 | 479 | 3,410,000 |
| 2005/06/03 | 491 | 491 | 484 | 488 | 3,411,000 |
| 2005/06/02 | 490 | 493 | 489 | 491 | 2,661,000 |
| 2005/06/01 | 483 | 488 | 483 | 487 | 2,226,000 |
| 2005/05/31 | 486 | 487 | 483 | 484 | 2,659,000 |
| 2005/05/30 | 479 | 486 | 479 | 485 | 3,676,000 |
| 2005/05/27 | 476 | 482 | 475 | 479 | 4,494,000 |
| 2005/05/26 | 475 | 477 | 473 | 474 | 2,884,000 |
| 2005/05/25 | 485 | 485 | 475 | 477 | 3,683,000 |
| 2005/05/24 | 482 | 487 | 478 | 487 | 4,520,000 |
| 2005/05/23 | 490 | 490 | 477 | 483 | 6,494,000 |
| 2005/05/20 | 496 | 497 | 491 | 491 | 1,684,000 |
| 2005/05/19 | 495 | 497 | 491 | 495 | 2,969,000 |
| 2005/05/18 | 495 | 498 | 490 | 490 | 2,611,000 |
| 2005/05/17 | 502 | 506 | 485 | 490 | 4,234,000 |
| 2005/05/16 | 507 | 508 | 493 | 498 | 3,745,000 |
| 2005/05/13 | 509 | 510 | 504 | 504 | 2,808,000 |
| 2005/05/12 | 510 | 512 | 508 | 508 | 1,444,000 |
| 2005/05/11 | 507 | 513 | 506 | 509 | 3,041,000 |
| 2005/05/10 | 519 | 520 | 505 | 506 | 4,363,000 |
| 2005/05/09 | 522 | 526 | 516 | 522 | 3,308,000 |
| 2005/05/06 | 519 | 526 | 515 | 526 | 2,469,000 |
| 2005/05/02 | 507 | 514 | 506 | 512 | 1,205,000 |
| 2005/04/28 | 506 | 509 | 505 | 508 | 2,410,000 |
| 2005/04/27 | 511 | 514 | 505 | 508 | 2,384,000 |
| 2005/04/26 | 516 | 517 | 511 | 512 | 1,989,000 |
| 2005/04/25 | 516 | 517 | 511 | 515 | 2,297,000 |
| 2005/04/22 | 520 | 521 | 514 | 517 | 3,168,000 |
| 2005/04/21 | 511 | 514 | 506 | 512 | 2,705,000 |
| 2005/04/20 | 524 | 524 | 515 | 519 | 3,789,000 |
| 2005/04/19 | 513 | 520 | 509 | 518 | 3,616,000 |
| 2005/04/18 | 520 | 520 | 503 | 504 | 5,945,000 |
| 2005/04/15 | 530 | 532 | 526 | 526 | 4,577,000 |
| 2005/04/14 | 530 | 540 | 530 | 540 | 3,390,000 |
| 2005/04/13 | 544 | 545 | 526 | 534 | 6,264,000 |
| 2005/04/12 | 548 | 550 | 542 | 544 | 1,876,000 |
| 2005/04/11 | 555 | 556 | 546 | 548 | 3,755,000 |
| 2005/04/08 | 552 | 560 | 550 | 557 | 4,464,000 |
| 2005/04/07 | 551 | 552 | 546 | 552 | 2,537,000 |
| 2005/04/06 | 546 | 553 | 543 | 550 | 4,333,000 |
| 2005/04/05 | 546 | 550 | 542 | 547 | 3,370,000 |
| 2005/04/04 | 551 | 552 | 546 | 547 | 3,283,000 |
| 2005/04/01 | 559 | 561 | 550 | 554 | 5,422,000 |
| 2005/03/31 | 556 | 563 | 555 | 559 | 2,986,000 |
| 2005/03/30 | 560 | 564 | 553 | 554 | 3,868,000 |
| 2005/03/29 | 573 | 577 | 558 | 561 | 4,771,000 |
| 2005/03/28 | 570 | 584 | 569 | 583 | 5,042,000 |
| 2005/03/25 | 592 | 593 | 569 | 570 | 6,879,000 |
| 2005/03/24 | 596 | 605 | 590 | 590 | 4,196,000 |
| 2005/03/23 | 614 | 614 | 592 | 592 | 7,475,000 |
| 2005/03/22 | 607 | 619 | 605 | 612 | 7,329,000 |
| 2005/03/18 | 597 | 608 | 597 | 603 | 3,908,000 |
| 2005/03/17 | 587 | 600 | 584 | 594 | 5,265,000 |
| 2005/03/16 | 585 | 588 | 578 | 586 | 4,759,000 |
| 2005/03/15 | 608 | 609 | 589 | 591 | 4,773,000 |
| 2005/03/14 | 599 | 614 | 596 | 597 | 9,765,000 |
| 2005/03/11 | 570 | 589 | 570 | 589 | 8,693,000 |
| 2005/03/10 | 576 | 578 | 565 | 568 | 4,133,000 |
| 2005/03/09 | 570 | 581 | 568 | 577 | 4,790,000 |
| 2005/03/08 | 567 | 574 | 563 | 572 | 4,103,000 |
| 2005/03/07 | 570 | 570 | 565 | 566 | 2,296,000 |
| 2005/03/04 | 567 | 568 | 563 | 568 | 1,221,000 |
| 2005/03/03 | 570 | 570 | 567 | 567 | 973,000 |
| 2005/03/02 | 569 | 571 | 566 | 570 | 2,333,000 |
| 2005/03/01 | 564 | 568 | 562 | 566 | 2,716,000 |
| 2005/02/28 | 559 | 561 | 556 | 561 | 2,142,000 |
| 2005/02/25 | 553 | 561 | 551 | 556 | 3,213,000 |
| 2005/02/24 | 551 | 555 | 550 | 551 | 2,044,000 |
| 2005/02/23 | 556 | 557 | 548 | 551 | 2,437,000 |
| 2005/02/22 | 555 | 561 | 555 | 560 | 2,042,000 |
| 2005/02/21 | 557 | 557 | 553 | 553 | 1,474,000 |
| 2005/02/18 | 553 | 558 | 551 | 556 | 3,610,000 |
| 2005/02/17 | 560 | 563 | 552 | 554 | 3,694,000 |
| 2005/02/16 | 571 | 573 | 560 | 565 | 4,310,000 |
| 2005/02/15 | 575 | 580 | 573 | 578 | 2,247,000 |
| 2005/02/14 | 584 | 584 | 573 | 575 | 3,736,000 |
| 2005/02/10 | 580 | 584 | 580 | 583 | 1,659,000 |
| 2005/02/09 | 585 | 586 | 579 | 585 | 1,282,000 |
| 2005/02/08 | 587 | 590 | 584 | 586 | 1,444,000 |
| 2005/02/07 | 585 | 591 | 584 | 591 | 2,403,000 |
| 2005/02/04 | 585 | 592 | 579 | 584 | 3,818,000 |
| 2005/02/03 | 578 | 583 | 574 | 581 | 3,198,000 |
| 2005/02/02 | 572 | 577 | 568 | 574 | 1,592,000 |
| 2005/02/01 | 571 | 571 | 567 | 571 | 807,000 |
| 2005/01/31 | 571 | 574 | 566 | 571 | 1,526,000 |
| 2005/01/28 | 569 | 572 | 563 | 572 | 1,221,000 |
| 2005/01/27 | 572 | 572 | 568 | 571 | 709,000 |
| 2005/01/26 | 574 | 574 | 568 | 572 | 1,385,000 |
| 2005/01/25 | 568 | 574 | 562 | 573 | 2,869,000 |
| 2005/01/24 | 555 | 568 | 551 | 568 | 2,228,000 |
| 2005/01/21 | 551 | 556 | 551 | 552 | 763,000 |
| 2005/01/20 | 554 | 556 | 551 | 552 | 1,065,000 |
| 2005/01/19 | 558 | 561 | 553 | 557 | 1,061,000 |
| 2005/01/18 | 557 | 561 | 553 | 555 | 1,372,000 |
| 2005/01/17 | 561 | 561 | 557 | 559 | 1,823,000 |
| 2005/01/14 | 564 | 564 | 556 | 562 | 3,819,000 |
| 2005/01/13 | 555 | 565 | 555 | 561 | 1,340,000 |
| 2005/01/12 | 569 | 570 | 562 | 564 | 1,496,000 |
| 2005/01/11 | 567 | 570 | 562 | 569 | 1,581,000 |
| 2005/01/07 | 560 | 572 | 560 | 567 | 4,799,000 |
| 2005/01/06 | 551 | 558 | 549 | 557 | 1,564,000 |
| 2005/01/05 | 556 | 556 | 550 | 550 | 1,582,000 |
| 2005/01/04 | 547 | 556 | 547 | 556 | 826,000 |