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 |
|---|---|---|---|---|---|
| 2009/12/30 | 377 | 378 | 370 | 370 | 3,246,000 |
| 2009/12/29 | 379 | 379 | 375 | 379 | 2,303,000 |
| 2009/12/28 | 377 | 380 | 377 | 377 | 2,154,000 |
| 2009/12/25 | 376 | 378 | 375 | 376 | 2,621,000 |
| 2009/12/24 | 381 | 381 | 376 | 377 | 2,664,000 |
| 2009/12/22 | 378 | 379 | 376 | 377 | 2,532,000 |
| 2009/12/21 | 380 | 381 | 376 | 376 | 2,047,000 |
| 2009/12/18 | 379 | 381 | 376 | 380 | 3,584,000 |
| 2009/12/17 | 385 | 390 | 380 | 382 | 2,583,000 |
| 2009/12/16 | 379 | 393 | 379 | 388 | 3,402,000 |
| 2009/12/15 | 377 | 383 | 377 | 379 | 2,135,000 |
| 2009/12/14 | 387 | 388 | 378 | 381 | 3,089,000 |
| 2009/12/11 | 385 | 391 | 382 | 391 | 5,039,000 |
| 2009/12/10 | 387 | 388 | 378 | 382 | 2,309,000 |
| 2009/12/09 | 390 | 390 | 385 | 386 | 2,157,000 |
| 2009/12/08 | 397 | 405 | 390 | 392 | 3,265,000 |
| 2009/12/07 | 397 | 403 | 395 | 402 | 4,096,000 |
| 2009/12/04 | 393 | 393 | 385 | 388 | 2,961,000 |
| 2009/12/03 | 375 | 389 | 375 | 389 | 3,033,000 |
| 2009/12/02 | 375 | 380 | 372 | 374 | 3,829,000 |
| 2009/12/01 | 374 | 384 | 371 | 384 | 3,997,000 |
| 2009/11/30 | 368 | 379 | 366 | 379 | 3,258,000 |
| 2009/11/27 | 366 | 370 | 365 | 366 | 2,941,000 |
| 2009/11/26 | 368 | 370 | 366 | 366 | 2,836,000 |
| 2009/11/25 | 375 | 377 | 368 | 369 | 3,644,000 |
| 2009/11/24 | 380 | 381 | 373 | 377 | 2,805,000 |
| 2009/11/20 | 370 | 379 | 370 | 379 | 3,273,000 |
| 2009/11/19 | 386 | 386 | 370 | 375 | 3,961,000 |
| 2009/11/18 | 388 | 394 | 382 | 384 | 4,102,000 |
| 2009/11/17 | 389 | 392 | 387 | 391 | 4,624,000 |
| 2009/11/16 | 379 | 389 | 377 | 388 | 4,002,000 |
| 2009/11/13 | 369 | 380 | 369 | 379 | 4,000,000 |
| 2009/11/12 | 374 | 375 | 367 | 369 | 3,180,000 |
| 2009/11/11 | 376 | 380 | 372 | 374 | 3,230,000 |
| 2009/11/10 | 379 | 384 | 374 | 380 | 4,640,000 |
| 2009/11/09 | 380 | 381 | 372 | 374 | 3,636,000 |
| 2009/11/06 | 387 | 388 | 380 | 380 | 2,738,000 |
| 2009/11/05 | 390 | 391 | 385 | 385 | 2,452,000 |
| 2009/11/04 | 392 | 393 | 387 | 393 | 2,745,000 |
| 2009/11/02 | 391 | 393 | 386 | 391 | 2,595,000 |
| 2009/10/30 | 398 | 399 | 394 | 398 | 2,990,000 |
| 2009/10/29 | 395 | 396 | 388 | 388 | 3,234,000 |
| 2009/10/28 | 398 | 400 | 395 | 396 | 2,121,000 |
| 2009/10/27 | 399 | 401 | 395 | 398 | 3,068,000 |
| 2009/10/26 | 396 | 404 | 395 | 401 | 4,103,000 |
| 2009/10/23 | 402 | 412 | 396 | 398 | 5,131,000 |
| 2009/10/22 | 404 | 405 | 396 | 400 | 2,750,000 |
| 2009/10/21 | 405 | 411 | 404 | 406 | 3,131,000 |
| 2009/10/20 | 400 | 407 | 399 | 407 | 2,862,000 |
| 2009/10/19 | 400 | 401 | 395 | 398 | 3,362,000 |
| 2009/10/16 | 409 | 410 | 400 | 402 | 3,963,000 |
| 2009/10/15 | 407 | 410 | 406 | 409 | 2,973,000 |
| 2009/10/14 | 407 | 411 | 403 | 406 | 3,439,000 |
| 2009/10/13 | 412 | 412 | 404 | 404 | 3,448,000 |
| 2009/10/09 | 404 | 408 | 401 | 407 | 3,670,000 |
| 2009/10/08 | 401 | 406 | 399 | 400 | 3,295,000 |
| 2009/10/07 | 402 | 402 | 395 | 398 | 3,996,000 |
| 2009/10/06 | 405 | 406 | 392 | 400 | 4,580,000 |
| 2009/10/05 | 413 | 414 | 402 | 405 | 4,090,000 |
| 2009/10/02 | 417 | 420 | 413 | 414 | 3,386,000 |
| 2009/10/01 | 430 | 433 | 425 | 426 | 1,528,000 |
| 2009/09/30 | 424 | 431 | 423 | 430 | 3,277,000 |
| 2009/09/29 | 428 | 428 | 423 | 423 | 2,616,000 |
| 2009/09/28 | 426 | 430 | 423 | 425 | 2,976,000 |
| 2009/09/25 | 436 | 440 | 427 | 436 | 3,355,000 |
| 2009/09/24 | 448 | 450 | 436 | 441 | 7,570,000 |
| 2009/09/18 | 447 | 452 | 445 | 449 | 3,755,000 |
| 2009/09/17 | 443 | 444 | 440 | 442 | 1,965,000 |
| 2009/09/16 | 443 | 446 | 439 | 439 | 1,887,000 |
| 2009/09/15 | 448 | 448 | 441 | 441 | 2,753,000 |
| 2009/09/14 | 452 | 455 | 444 | 446 | 2,343,000 |
| 2009/09/11 | 464 | 464 | 450 | 452 | 5,517,000 |
| 2009/09/10 | 457 | 465 | 456 | 463 | 2,416,000 |
| 2009/09/09 | 449 | 452 | 446 | 450 | 1,485,000 |
| 2009/09/08 | 448 | 450 | 448 | 448 | 1,588,000 |
| 2009/09/07 | 445 | 447 | 444 | 445 | 962,000 |
| 2009/09/04 | 449 | 449 | 440 | 443 | 2,475,000 |
| 2009/09/03 | 449 | 449 | 446 | 446 | 1,797,000 |
| 2009/09/02 | 454 | 455 | 447 | 451 | 2,699,000 |
| 2009/09/01 | 456 | 463 | 455 | 458 | 1,649,000 |
| 2009/08/31 | 457 | 470 | 454 | 457 | 3,252,000 |
| 2009/08/28 | 459 | 462 | 457 | 462 | 1,341,000 |
| 2009/08/27 | 462 | 464 | 454 | 458 | 1,654,000 |
| 2009/08/26 | 456 | 467 | 456 | 465 | 1,741,000 |
| 2009/08/25 | 460 | 462 | 453 | 456 | 2,208,000 |
| 2009/08/24 | 459 | 468 | 458 | 463 | 2,042,000 |
| 2009/08/21 | 456 | 462 | 450 | 456 | 2,296,000 |
| 2009/08/20 | 447 | 457 | 444 | 455 | 1,679,000 |
| 2009/08/19 | 452 | 453 | 444 | 445 | 2,296,000 |
| 2009/08/18 | 450 | 456 | 450 | 453 | 2,039,000 |
| 2009/08/17 | 461 | 461 | 450 | 451 | 2,332,000 |
| 2009/08/14 | 466 | 466 | 461 | 462 | 2,019,000 |
| 2009/08/13 | 464 | 469 | 459 | 464 | 2,765,000 |
| 2009/08/12 | 467 | 471 | 459 | 461 | 3,468,000 |
| 2009/08/11 | 469 | 474 | 467 | 472 | 1,827,000 |
| 2009/08/10 | 475 | 476 | 462 | 470 | 4,590,000 |
| 2009/08/07 | 476 | 476 | 467 | 474 | 1,861,000 |
| 2009/08/06 | 480 | 481 | 473 | 476 | 1,735,000 |
| 2009/08/05 | 479 | 486 | 479 | 481 | 2,847,000 |
| 2009/08/04 | 470 | 477 | 470 | 475 | 2,097,000 |
| 2009/08/03 | 465 | 467 | 463 | 466 | 1,342,000 |
| 2009/07/31 | 463 | 465 | 459 | 464 | 2,513,000 |
| 2009/07/30 | 466 | 466 | 458 | 458 | 1,740,000 |
| 2009/07/29 | 463 | 467 | 461 | 466 | 2,374,000 |
| 2009/07/28 | 455 | 462 | 454 | 460 | 2,318,000 |
| 2009/07/27 | 456 | 461 | 452 | 454 | 2,824,000 |
| 2009/07/24 | 443 | 453 | 442 | 451 | 3,362,000 |
| 2009/07/23 | 445 | 447 | 438 | 438 | 2,480,000 |
| 2009/07/22 | 439 | 447 | 438 | 443 | 3,321,000 |
| 2009/07/21 | 443 | 444 | 429 | 434 | 8,042,000 |
| 2009/07/17 | 445 | 450 | 443 | 443 | 2,733,000 |
| 2009/07/16 | 459 | 461 | 443 | 444 | 4,821,000 |
| 2009/07/15 | 455 | 468 | 453 | 459 | 5,242,000 |
| 2009/07/14 | 455 | 455 | 440 | 448 | 3,276,000 |
| 2009/07/13 | 453 | 460 | 452 | 452 | 2,078,000 |
| 2009/07/10 | 465 | 465 | 452 | 456 | 2,360,000 |
| 2009/07/09 | 461 | 464 | 458 | 460 | 2,300,000 |
| 2009/07/08 | 468 | 470 | 465 | 465 | 2,216,000 |
| 2009/07/07 | 475 | 478 | 470 | 473 | 3,223,000 |
| 2009/07/06 | 470 | 474 | 469 | 473 | 2,203,000 |
| 2009/07/03 | 475 | 476 | 467 | 470 | 2,414,000 |
| 2009/07/02 | 493 | 493 | 480 | 480 | 3,182,000 |
| 2009/07/01 | 485 | 496 | 483 | 488 | 3,311,000 |
| 2009/06/30 | 483 | 494 | 482 | 487 | 3,390,000 |
| 2009/06/29 | 480 | 486 | 477 | 479 | 3,572,000 |
| 2009/06/26 | 471 | 481 | 467 | 478 | 3,089,000 |
| 2009/06/25 | 464 | 472 | 458 | 466 | 3,564,000 |
| 2009/06/24 | 469 | 469 | 463 | 463 | 2,093,000 |
| 2009/06/23 | 468 | 474 | 462 | 464 | 3,392,000 |
| 2009/06/22 | 465 | 474 | 464 | 473 | 2,642,000 |
| 2009/06/19 | 461 | 468 | 461 | 466 | 3,364,000 |
| 2009/06/18 | 460 | 467 | 457 | 461 | 2,753,000 |
| 2009/06/17 | 456 | 467 | 452 | 460 | 4,021,000 |
| 2009/06/16 | 478 | 478 | 457 | 461 | 4,789,000 |
| 2009/06/15 | 472 | 487 | 462 | 484 | 8,830,000 |
| 2009/06/12 | 447 | 470 | 438 | 463 | 10,498,000 |
| 2009/06/11 | 443 | 447 | 441 | 442 | 2,270,000 |
| 2009/06/10 | 438 | 442 | 434 | 438 | 2,315,000 |
| 2009/06/09 | 434 | 436 | 431 | 433 | 1,866,000 |
| 2009/06/08 | 443 | 444 | 436 | 436 | 2,153,000 |
| 2009/06/05 | 448 | 448 | 438 | 441 | 2,581,000 |
| 2009/06/04 | 444 | 450 | 442 | 447 | 3,027,000 |
| 2009/06/03 | 440 | 446 | 438 | 444 | 3,185,000 |
| 2009/06/02 | 450 | 450 | 439 | 441 | 3,212,000 |
| 2009/06/01 | 432 | 450 | 431 | 448 | 4,064,000 |
| 2009/05/29 | 433 | 433 | 428 | 431 | 2,781,000 |
| 2009/05/28 | 439 | 442 | 433 | 433 | 2,825,000 |
| 2009/05/27 | 426 | 447 | 424 | 444 | 6,294,000 |
| 2009/05/26 | 422 | 426 | 418 | 422 | 1,903,000 |
| 2009/05/25 | 416 | 426 | 415 | 422 | 2,287,000 |
| 2009/05/22 | 416 | 419 | 413 | 415 | 1,669,000 |
| 2009/05/21 | 418 | 419 | 411 | 417 | 1,715,000 |
| 2009/05/20 | 419 | 421 | 416 | 419 | 1,731,000 |
| 2009/05/19 | 420 | 421 | 415 | 417 | 2,604,000 |
| 2009/05/18 | 430 | 431 | 413 | 415 | 2,193,000 |
| 2009/05/15 | 430 | 436 | 429 | 435 | 3,345,000 |
| 2009/05/14 | 428 | 434 | 427 | 430 | 2,932,000 |
| 2009/05/13 | 433 | 441 | 431 | 438 | 2,352,000 |
| 2009/05/12 | 433 | 440 | 429 | 438 | 2,191,000 |
| 2009/05/11 | 438 | 439 | 433 | 438 | 1,973,000 |
| 2009/05/08 | 428 | 437 | 426 | 437 | 2,381,000 |
| 2009/05/07 | 429 | 436 | 429 | 432 | 2,740,000 |
| 2009/05/01 | 420 | 421 | 415 | 419 | 1,491,000 |
| 2009/04/30 | 406 | 420 | 404 | 420 | 3,201,000 |
| 2009/04/28 | 408 | 412 | 401 | 401 | 2,428,000 |
| 2009/04/27 | 404 | 414 | 403 | 408 | 3,442,000 |
| 2009/04/24 | 409 | 410 | 402 | 403 | 2,871,000 |
| 2009/04/23 | 414 | 415 | 405 | 412 | 3,292,000 |
| 2009/04/22 | 417 | 419 | 412 | 417 | 1,713,000 |
| 2009/04/21 | 415 | 420 | 407 | 417 | 2,524,000 |
| 2009/04/20 | 422 | 427 | 418 | 420 | 1,525,000 |
| 2009/04/17 | 425 | 426 | 416 | 423 | 4,286,000 |
| 2009/04/16 | 419 | 427 | 411 | 415 | 4,064,000 |
| 2009/04/15 | 425 | 426 | 414 | 421 | 2,642,000 |
| 2009/04/14 | 423 | 424 | 417 | 423 | 3,493,000 |
| 2009/04/13 | 432 | 433 | 424 | 425 | 2,467,000 |
| 2009/04/10 | 436 | 438 | 431 | 434 | 2,591,000 |
| 2009/04/09 | 427 | 432 | 426 | 431 | 2,367,000 |
| 2009/04/08 | 423 | 430 | 422 | 427 | 2,623,000 |
| 2009/04/07 | 422 | 431 | 421 | 429 | 3,144,000 |
| 2009/04/06 | 430 | 431 | 421 | 425 | 1,976,000 |
| 2009/04/03 | 438 | 438 | 423 | 428 | 3,702,000 |
| 2009/04/02 | 430 | 436 | 426 | 436 | 2,763,000 |
| 2009/04/01 | 413 | 424 | 406 | 422 | 3,471,000 |
| 2009/03/31 | 426 | 427 | 411 | 412 | 3,922,000 |
| 2009/03/30 | 429 | 438 | 427 | 428 | 4,123,000 |
| 2009/03/27 | 440 | 441 | 427 | 434 | 4,140,000 |
| 2009/03/26 | 442 | 447 | 428 | 445 | 4,767,000 |
| 2009/03/25 | 441 | 445 | 437 | 443 | 5,986,000 |
| 2009/03/24 | 427 | 442 | 426 | 439 | 6,401,000 |
| 2009/03/23 | 398 | 416 | 398 | 414 | 4,783,000 |
| 2009/03/19 | 405 | 410 | 394 | 397 | 3,245,000 |
| 2009/03/18 | 389 | 407 | 384 | 403 | 5,851,000 |
| 2009/03/17 | 373 | 390 | 373 | 388 | 3,864,000 |
| 2009/03/16 | 371 | 378 | 371 | 372 | 2,459,000 |
| 2009/03/13 | 367 | 373 | 364 | 371 | 5,914,000 |
| 2009/03/12 | 368 | 371 | 360 | 360 | 4,733,000 |
| 2009/03/11 | 371 | 374 | 366 | 367 | 3,235,000 |
| 2009/03/10 | 370 | 372 | 366 | 367 | 3,120,000 |
| 2009/03/09 | 376 | 379 | 371 | 371 | 2,973,000 |
| 2009/03/06 | 375 | 381 | 373 | 375 | 3,888,000 |
| 2009/03/05 | 380 | 390 | 376 | 376 | 4,148,000 |
| 2009/03/04 | 371 | 381 | 369 | 377 | 3,812,000 |
| 2009/03/03 | 368 | 377 | 368 | 373 | 2,597,000 |
| 2009/03/02 | 372 | 376 | 367 | 375 | 2,984,000 |
| 2009/02/27 | 371 | 382 | 369 | 382 | 4,332,000 |
| 2009/02/26 | 370 | 377 | 367 | 369 | 2,353,000 |
| 2009/02/25 | 371 | 375 | 365 | 372 | 2,674,000 |
| 2009/02/24 | 366 | 367 | 363 | 366 | 2,261,000 |
| 2009/02/23 | 366 | 371 | 361 | 369 | 2,944,000 |
| 2009/02/20 | 377 | 380 | 367 | 369 | 3,164,000 |
| 2009/02/19 | 378 | 384 | 377 | 378 | 2,523,000 |
| 2009/02/18 | 378 | 381 | 376 | 378 | 2,747,000 |
| 2009/02/17 | 384 | 384 | 375 | 376 | 1,708,000 |
| 2009/02/16 | 371 | 383 | 371 | 383 | 2,602,000 |
| 2009/02/13 | 382 | 382 | 370 | 371 | 5,688,000 |
| 2009/02/12 | 382 | 386 | 378 | 378 | 3,169,000 |
| 2009/02/10 | 384 | 389 | 382 | 385 | 2,791,000 |
| 2009/02/09 | 403 | 403 | 384 | 387 | 3,638,000 |
| 2009/02/06 | 403 | 403 | 395 | 398 | 1,710,000 |
| 2009/02/05 | 397 | 404 | 393 | 397 | 2,857,000 |
| 2009/02/04 | 384 | 399 | 383 | 397 | 4,224,000 |
| 2009/02/03 | 388 | 392 | 383 | 383 | 2,570,000 |
| 2009/02/02 | 391 | 392 | 383 | 389 | 2,896,000 |
| 2009/01/30 | 394 | 395 | 389 | 394 | 3,275,000 |
| 2009/01/29 | 393 | 396 | 388 | 394 | 4,286,000 |
| 2009/01/28 | 385 | 389 | 383 | 386 | 3,525,000 |
| 2009/01/27 | 382 | 390 | 377 | 385 | 5,261,000 |
| 2009/01/26 | 380 | 385 | 378 | 381 | 3,107,000 |
| 2009/01/23 | 385 | 390 | 383 | 383 | 2,215,000 |
| 2009/01/22 | 383 | 389 | 380 | 386 | 3,695,000 |
| 2009/01/21 | 386 | 389 | 380 | 381 | 3,480,000 |
| 2009/01/20 | 394 | 394 | 385 | 389 | 2,466,000 |
| 2009/01/19 | 395 | 397 | 391 | 391 | 1,746,000 |
| 2009/01/16 | 393 | 396 | 388 | 392 | 2,085,000 |
| 2009/01/15 | 389 | 391 | 384 | 385 | 3,728,000 |
| 2009/01/14 | 390 | 393 | 388 | 389 | 3,290,000 |
| 2009/01/13 | 398 | 399 | 389 | 389 | 3,328,000 |
| 2009/01/09 | 406 | 408 | 400 | 401 | 4,453,000 |
| 2009/01/08 | 405 | 412 | 402 | 406 | 4,037,000 |
| 2009/01/07 | 429 | 430 | 409 | 412 | 5,175,000 |
| 2009/01/06 | 445 | 445 | 429 | 433 | 3,027,000 |
| 2009/01/05 | 456 | 456 | 441 | 441 | 1,626,000 |