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 |
|---|---|---|---|---|---|
| 2008/12/30 | 444 | 449 | 441 | 449 | 1,211,000 |
| 2008/12/29 | 442 | 447 | 439 | 446 | 2,265,000 |
| 2008/12/26 | 431 | 437 | 430 | 437 | 1,661,000 |
| 2008/12/25 | 423 | 429 | 423 | 428 | 1,178,000 |
| 2008/12/24 | 446 | 446 | 423 | 426 | 3,685,000 |
| 2008/12/22 | 435 | 446 | 433 | 441 | 4,109,000 |
| 2008/12/19 | 424 | 439 | 423 | 433 | 9,215,000 |
| 2008/12/18 | 407 | 419 | 406 | 414 | 7,536,000 |
| 2008/12/17 | 401 | 406 | 396 | 405 | 6,444,000 |
| 2008/12/16 | 391 | 405 | 390 | 393 | 6,355,000 |
| 2008/12/15 | 382 | 396 | 381 | 391 | 6,092,000 |
| 2008/12/12 | 389 | 392 | 372 | 376 | 10,259,000 |
| 2008/12/11 | 382 | 396 | 379 | 396 | 8,963,000 |
| 2008/12/10 | 380 | 386 | 378 | 380 | 4,294,000 |
| 2008/12/09 | 384 | 385 | 378 | 382 | 3,348,000 |
| 2008/12/08 | 378 | 387 | 376 | 385 | 3,089,000 |
| 2008/12/05 | 380 | 382 | 374 | 374 | 3,051,000 |
| 2008/12/04 | 377 | 380 | 374 | 380 | 3,865,000 |
| 2008/12/03 | 381 | 381 | 373 | 377 | 3,564,000 |
| 2008/12/02 | 375 | 381 | 367 | 374 | 4,259,000 |
| 2008/12/01 | 380 | 380 | 373 | 380 | 2,086,000 |
| 2008/11/28 | 381 | 383 | 376 | 380 | 3,836,000 |
| 2008/11/27 | 383 | 386 | 375 | 378 | 3,951,000 |
| 2008/11/26 | 375 | 385 | 374 | 382 | 7,372,000 |
| 2008/11/25 | 380 | 380 | 364 | 380 | 4,797,000 |
| 2008/11/21 | 360 | 376 | 356 | 374 | 5,732,000 |
| 2008/11/20 | 369 | 375 | 365 | 365 | 4,057,000 |
| 2008/11/19 | 372 | 376 | 367 | 375 | 3,907,000 |
| 2008/11/18 | 370 | 378 | 366 | 374 | 4,783,000 |
| 2008/11/17 | 367 | 381 | 362 | 371 | 5,908,000 |
| 2008/11/14 | 378 | 380 | 361 | 365 | 9,049,000 |
| 2008/11/13 | 360 | 363 | 352 | 355 | 6,028,000 |
| 2008/11/12 | 363 | 366 | 358 | 364 | 5,288,000 |
| 2008/11/11 | 372 | 374 | 362 | 365 | 6,459,000 |
| 2008/11/10 | 380 | 383 | 370 | 370 | 5,698,000 |
| 2008/11/07 | 375 | 381 | 365 | 372 | 5,518,000 |
| 2008/11/06 | 395 | 396 | 378 | 383 | 7,289,000 |
| 2008/11/05 | 400 | 403 | 390 | 403 | 6,092,000 |
| 2008/11/04 | 390 | 394 | 383 | 389 | 5,856,000 |
| 2008/10/31 | 400 | 403 | 381 | 381 | 7,796,000 |
| 2008/10/30 | 397 | 410 | 391 | 410 | 6,809,000 |
| 2008/10/29 | 385 | 399 | 370 | 392 | 8,425,000 |
| 2008/10/28 | 359 | 385 | 355 | 380 | 5,436,000 |
| 2008/10/27 | 366 | 375 | 352 | 354 | 7,740,000 |
| 2008/10/24 | 382 | 383 | 368 | 371 | 6,027,000 |
| 2008/10/23 | 371 | 398 | 369 | 395 | 8,425,000 |
| 2008/10/22 | 391 | 397 | 371 | 371 | 7,676,000 |
| 2008/10/21 | 410 | 414 | 401 | 404 | 5,716,000 |
| 2008/10/20 | 405 | 407 | 401 | 405 | 6,703,000 |
| 2008/10/17 | 398 | 408 | 398 | 404 | 5,303,000 |
| 2008/10/16 | 406 | 409 | 388 | 392 | 7,725,000 |
| 2008/10/15 | 417 | 436 | 409 | 431 | 6,008,000 |
| 2008/10/14 | 417 | 425 | 406 | 416 | 6,898,000 |
| 2008/10/10 | 358 | 375 | 350 | 352 | 10,914,000 |
| 2008/10/09 | 400 | 415 | 396 | 398 | 6,506,000 |
| 2008/10/08 | 441 | 443 | 402 | 406 | 6,998,000 |
| 2008/10/07 | 444 | 446 | 434 | 442 | 6,477,000 |
| 2008/10/06 | 481 | 482 | 457 | 459 | 5,811,000 |
| 2008/10/03 | 494 | 500 | 486 | 487 | 4,913,000 |
| 2008/10/02 | 502 | 510 | 499 | 504 | 3,376,000 |
| 2008/10/01 | 503 | 512 | 497 | 500 | 3,738,000 |
| 2008/09/30 | 491 | 507 | 486 | 498 | 5,454,000 |
| 2008/09/29 | 519 | 522 | 508 | 510 | 2,919,000 |
| 2008/09/26 | 519 | 520 | 512 | 515 | 3,114,000 |
| 2008/09/25 | 515 | 522 | 512 | 516 | 3,300,000 |
| 2008/09/24 | 512 | 526 | 512 | 526 | 7,706,000 |
| 2008/09/22 | 524 | 525 | 512 | 512 | 4,301,000 |
| 2008/09/19 | 527 | 528 | 515 | 520 | 6,513,000 |
| 2008/09/18 | 521 | 525 | 507 | 518 | 5,706,000 |
| 2008/09/17 | 529 | 541 | 523 | 531 | 10,006,000 |
| 2008/09/16 | 506 | 517 | 503 | 508 | 7,696,000 |
| 2008/09/12 | 519 | 523 | 515 | 520 | 9,700,000 |
| 2008/09/11 | 530 | 531 | 514 | 514 | 6,494,000 |
| 2008/09/10 | 532 | 545 | 532 | 536 | 3,762,000 |
| 2008/09/09 | 548 | 548 | 539 | 541 | 2,172,000 |
| 2008/09/08 | 552 | 556 | 548 | 552 | 2,342,000 |
| 2008/09/05 | 542 | 543 | 535 | 540 | 2,882,000 |
| 2008/09/04 | 559 | 560 | 552 | 554 | 2,418,000 |
| 2008/09/03 | 558 | 563 | 555 | 559 | 2,250,000 |
| 2008/09/02 | 550 | 570 | 548 | 553 | 4,209,000 |
| 2008/09/01 | 553 | 554 | 547 | 552 | 2,957,000 |
| 2008/08/29 | 546 | 562 | 544 | 562 | 4,214,000 |
| 2008/08/28 | 543 | 543 | 533 | 536 | 2,780,000 |
| 2008/08/27 | 541 | 542 | 536 | 541 | 1,209,000 |
| 2008/08/26 | 536 | 539 | 535 | 539 | 1,712,000 |
| 2008/08/25 | 545 | 550 | 542 | 546 | 1,778,000 |
| 2008/08/22 | 535 | 538 | 530 | 537 | 2,073,000 |
| 2008/08/21 | 538 | 540 | 532 | 534 | 2,744,000 |
| 2008/08/20 | 538 | 541 | 532 | 537 | 2,517,000 |
| 2008/08/19 | 541 | 544 | 537 | 543 | 2,878,000 |
| 2008/08/18 | 545 | 559 | 544 | 549 | 2,357,000 |
| 2008/08/15 | 550 | 550 | 540 | 545 | 1,367,000 |
| 2008/08/14 | 539 | 543 | 536 | 540 | 2,055,000 |
| 2008/08/13 | 556 | 557 | 533 | 540 | 6,273,000 |
| 2008/08/12 | 568 | 570 | 559 | 563 | 4,815,000 |
| 2008/08/11 | 574 | 580 | 571 | 572 | 3,355,000 |
| 2008/08/08 | 560 | 573 | 558 | 570 | 5,448,000 |
| 2008/08/07 | 573 | 573 | 553 | 557 | 4,959,000 |
| 2008/08/06 | 586 | 586 | 570 | 573 | 4,584,000 |
| 2008/08/05 | 585 | 590 | 579 | 581 | 3,571,000 |
| 2008/08/04 | 590 | 591 | 582 | 590 | 3,190,000 |
| 2008/08/01 | 589 | 597 | 585 | 588 | 3,104,000 |
| 2008/07/31 | 592 | 597 | 586 | 597 | 3,177,000 |
| 2008/07/30 | 588 | 592 | 587 | 589 | 3,202,000 |
| 2008/07/29 | 580 | 585 | 575 | 584 | 3,085,000 |
| 2008/07/28 | 586 | 592 | 579 | 582 | 3,023,000 |
| 2008/07/25 | 592 | 594 | 580 | 583 | 4,617,000 |
| 2008/07/24 | 588 | 598 | 588 | 598 | 4,645,000 |
| 2008/07/23 | 588 | 598 | 583 | 583 | 4,081,000 |
| 2008/07/22 | 576 | 587 | 574 | 587 | 3,704,000 |
| 2008/07/18 | 576 | 577 | 565 | 567 | 2,440,000 |
| 2008/07/17 | 577 | 577 | 569 | 572 | 3,377,000 |
| 2008/07/16 | 568 | 577 | 564 | 569 | 5,321,000 |
| 2008/07/15 | 578 | 578 | 569 | 569 | 3,834,000 |
| 2008/07/14 | 585 | 590 | 577 | 577 | 3,944,000 |
| 2008/07/11 | 571 | 586 | 565 | 583 | 6,916,000 |
| 2008/07/10 | 572 | 583 | 572 | 573 | 5,011,000 |
| 2008/07/09 | 583 | 588 | 575 | 576 | 4,770,000 |
| 2008/07/08 | 585 | 590 | 571 | 573 | 8,854,000 |
| 2008/07/07 | 563 | 585 | 561 | 580 | 6,374,000 |
| 2008/07/04 | 562 | 568 | 554 | 560 | 4,484,000 |
| 2008/07/03 | 550 | 564 | 543 | 562 | 5,116,000 |
| 2008/07/02 | 565 | 565 | 553 | 556 | 7,478,000 |
| 2008/07/01 | 552 | 558 | 545 | 557 | 5,387,000 |
| 2008/06/30 | 545 | 553 | 544 | 551 | 7,001,000 |
| 2008/06/27 | 544 | 552 | 542 | 548 | 5,516,000 |
| 2008/06/26 | 553 | 560 | 543 | 559 | 4,808,000 |
| 2008/06/25 | 541 | 550 | 534 | 547 | 5,000,000 |
| 2008/06/24 | 543 | 550 | 542 | 550 | 1,938,000 |
| 2008/06/23 | 532 | 549 | 531 | 546 | 4,608,000 |
| 2008/06/20 | 550 | 552 | 536 | 540 | 4,148,000 |
| 2008/06/19 | 555 | 562 | 547 | 550 | 3,648,000 |
| 2008/06/18 | 570 | 578 | 554 | 559 | 6,817,000 |
| 2008/06/17 | 556 | 572 | 553 | 569 | 8,765,000 |
| 2008/06/16 | 543 | 553 | 540 | 548 | 3,703,000 |
| 2008/06/13 | 541 | 542 | 532 | 535 | 9,073,000 |
| 2008/06/12 | 532 | 539 | 531 | 535 | 5,396,000 |
| 2008/06/11 | 556 | 558 | 536 | 546 | 7,431,000 |
| 2008/06/10 | 571 | 572 | 551 | 554 | 4,014,000 |
| 2008/06/09 | 565 | 571 | 562 | 567 | 3,719,000 |
| 2008/06/06 | 576 | 582 | 571 | 572 | 5,236,000 |
| 2008/06/05 | 568 | 574 | 563 | 565 | 5,588,000 |
| 2008/06/04 | 559 | 567 | 556 | 567 | 4,905,000 |
| 2008/06/03 | 566 | 567 | 554 | 556 | 5,139,000 |
| 2008/06/02 | 551 | 569 | 549 | 566 | 9,928,000 |
| 2008/05/30 | 536 | 554 | 535 | 554 | 7,479,000 |
| 2008/05/29 | 535 | 535 | 527 | 529 | 6,487,000 |
| 2008/05/28 | 536 | 537 | 522 | 526 | 6,466,000 |
| 2008/05/27 | 539 | 544 | 534 | 540 | 6,025,000 |
| 2008/05/26 | 558 | 560 | 535 | 536 | 7,858,000 |
| 2008/05/23 | 557 | 568 | 555 | 563 | 4,156,000 |
| 2008/05/22 | 549 | 563 | 547 | 561 | 4,742,000 |
| 2008/05/21 | 560 | 565 | 551 | 554 | 3,748,000 |
| 2008/05/20 | 561 | 570 | 559 | 565 | 8,040,000 |
| 2008/05/19 | 559 | 565 | 554 | 563 | 6,587,000 |
| 2008/05/16 | 550 | 560 | 542 | 558 | 7,487,000 |
| 2008/05/15 | 551 | 561 | 536 | 539 | 11,872,000 |
| 2008/05/14 | 527 | 541 | 525 | 541 | 5,309,000 |
| 2008/05/13 | 527 | 529 | 519 | 526 | 3,472,000 |
| 2008/05/12 | 514 | 525 | 512 | 523 | 3,542,000 |
| 2008/05/09 | 526 | 533 | 511 | 513 | 9,331,000 |
| 2008/05/08 | 530 | 535 | 517 | 517 | 12,770,000 |
| 2008/05/07 | 559 | 562 | 538 | 542 | 9,374,000 |
| 2008/05/02 | 560 | 563 | 552 | 562 | 4,673,000 |
| 2008/05/01 | 551 | 556 | 548 | 551 | 3,518,000 |
| 2008/04/30 | 553 | 559 | 547 | 551 | 5,904,000 |
| 2008/04/28 | 545 | 554 | 539 | 553 | 8,047,000 |
| 2008/04/25 | 519 | 542 | 517 | 541 | 9,416,000 |
| 2008/04/24 | 521 | 527 | 515 | 516 | 5,014,000 |
| 2008/04/23 | 510 | 522 | 509 | 520 | 6,051,000 |
| 2008/04/22 | 514 | 516 | 510 | 510 | 4,842,000 |
| 2008/04/21 | 521 | 523 | 514 | 516 | 4,547,000 |
| 2008/04/18 | 520 | 523 | 512 | 518 | 3,856,000 |
| 2008/04/17 | 515 | 523 | 510 | 518 | 6,348,000 |
| 2008/04/16 | 512 | 514 | 508 | 511 | 5,539,000 |
| 2008/04/15 | 512 | 513 | 505 | 509 | 4,653,000 |
| 2008/04/14 | 512 | 513 | 505 | 511 | 6,682,000 |
| 2008/04/11 | 515 | 524 | 510 | 521 | 6,247,000 |
| 2008/04/10 | 514 | 518 | 505 | 508 | 5,986,000 |
| 2008/04/09 | 520 | 527 | 512 | 516 | 6,491,000 |
| 2008/04/08 | 522 | 530 | 517 | 519 | 7,893,000 |
| 2008/04/07 | 509 | 525 | 504 | 522 | 7,644,000 |
| 2008/04/04 | 515 | 516 | 506 | 507 | 4,943,000 |
| 2008/04/03 | 519 | 525 | 513 | 518 | 8,265,000 |
| 2008/04/02 | 523 | 528 | 508 | 514 | 10,376,000 |
| 2008/04/01 | 511 | 518 | 506 | 514 | 5,459,000 |
| 2008/03/31 | 519 | 527 | 501 | 508 | 14,765,000 |
| 2008/03/28 | 518 | 525 | 500 | 509 | 21,814,000 |
| 2008/03/27 | 560 | 563 | 548 | 552 | 6,726,000 |
| 2008/03/26 | 570 | 571 | 561 | 566 | 4,844,000 |
| 2008/03/25 | 577 | 580 | 564 | 572 | 6,081,000 |
| 2008/03/24 | 568 | 583 | 568 | 568 | 5,145,000 |
| 2008/03/21 | 550 | 567 | 550 | 564 | 4,033,000 |
| 2008/03/19 | 547 | 549 | 538 | 548 | 4,066,000 |
| 2008/03/18 | 529 | 542 | 525 | 532 | 6,042,000 |
| 2008/03/17 | 545 | 547 | 528 | 528 | 5,629,000 |
| 2008/03/14 | 568 | 570 | 548 | 552 | 8,562,000 |
| 2008/03/13 | 581 | 586 | 560 | 561 | 5,241,000 |
| 2008/03/12 | 596 | 596 | 579 | 581 | 3,683,000 |
| 2008/03/11 | 565 | 579 | 563 | 579 | 4,622,000 |
| 2008/03/10 | 585 | 586 | 564 | 569 | 5,094,000 |
| 2008/03/07 | 576 | 584 | 570 | 571 | 4,222,000 |
| 2008/03/06 | 592 | 595 | 583 | 586 | 3,459,000 |
| 2008/03/05 | 580 | 594 | 580 | 586 | 4,104,000 |
| 2008/03/04 | 598 | 598 | 580 | 582 | 4,957,000 |
| 2008/03/03 | 594 | 595 | 583 | 590 | 8,411,000 |
| 2008/02/29 | 606 | 610 | 600 | 608 | 4,638,000 |
| 2008/02/28 | 610 | 614 | 603 | 612 | 4,950,000 |
| 2008/02/27 | 621 | 629 | 617 | 619 | 5,875,000 |
| 2008/02/26 | 630 | 634 | 611 | 613 | 6,242,000 |
| 2008/02/25 | 630 | 638 | 626 | 630 | 6,998,000 |
| 2008/02/22 | 623 | 625 | 611 | 618 | 7,240,000 |
| 2008/02/21 | 625 | 637 | 622 | 623 | 7,070,000 |
| 2008/02/20 | 638 | 640 | 621 | 622 | 6,242,000 |
| 2008/02/19 | 658 | 659 | 640 | 641 | 4,505,000 |
| 2008/02/18 | 656 | 667 | 653 | 655 | 3,717,000 |
| 2008/02/15 | 644 | 656 | 635 | 651 | 5,368,000 |
| 2008/02/14 | 636 | 639 | 621 | 634 | 6,275,000 |
| 2008/02/13 | 650 | 653 | 619 | 624 | 5,208,000 |
| 2008/02/12 | 643 | 655 | 633 | 651 | 3,206,000 |
| 2008/02/08 | 643 | 654 | 642 | 644 | 3,439,000 |
| 2008/02/07 | 647 | 654 | 643 | 652 | 4,587,000 |
| 2008/02/06 | 650 | 659 | 647 | 651 | 4,989,000 |
| 2008/02/05 | 667 | 667 | 654 | 661 | 4,403,000 |
| 2008/02/04 | 669 | 677 | 663 | 670 | 3,370,000 |
| 2008/02/01 | 660 | 670 | 653 | 665 | 4,874,000 |
| 2008/01/31 | 646 | 665 | 643 | 661 | 10,882,000 |
| 2008/01/30 | 684 | 690 | 661 | 668 | 4,620,000 |
| 2008/01/29 | 675 | 681 | 665 | 676 | 7,497,000 |
| 2008/01/28 | 690 | 693 | 666 | 674 | 7,054,000 |
| 2008/01/25 | 687 | 704 | 682 | 699 | 7,636,000 |
| 2008/01/24 | 660 | 678 | 656 | 675 | 7,804,000 |
| 2008/01/23 | 662 | 669 | 636 | 650 | 7,957,000 |
| 2008/01/22 | 681 | 688 | 650 | 656 | 8,210,000 |
| 2008/01/21 | 718 | 718 | 695 | 701 | 5,544,000 |
| 2008/01/18 | 680 | 700 | 670 | 698 | 4,631,000 |
| 2008/01/17 | 693 | 696 | 680 | 690 | 9,837,000 |
| 2008/01/16 | 700 | 711 | 687 | 688 | 7,964,000 |
| 2008/01/15 | 715 | 729 | 706 | 710 | 7,232,000 |
| 2008/01/11 | 741 | 748 | 711 | 719 | 6,068,000 |
| 2008/01/10 | 753 | 754 | 736 | 747 | 3,825,000 |
| 2008/01/09 | 725 | 754 | 716 | 753 | 6,851,000 |
| 2008/01/08 | 725 | 740 | 711 | 734 | 7,398,000 |
| 2008/01/07 | 702 | 715 | 689 | 702 | 5,216,000 |
| 2008/01/04 | 735 | 735 | 701 | 710 | 2,979,000 |