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 |
|---|---|---|---|---|---|
| 2010/12/30 | 377 | 377 | 371 | 372 | 1,295,000 |
| 2010/12/29 | 374 | 378 | 374 | 378 | 1,269,000 |
| 2010/12/28 | 373 | 374 | 373 | 373 | 775,000 |
| 2010/12/27 | 371 | 373 | 370 | 372 | 1,625,000 |
| 2010/12/24 | 374 | 375 | 371 | 372 | 1,585,000 |
| 2010/12/22 | 374 | 376 | 374 | 376 | 2,165,000 |
| 2010/12/21 | 376 | 377 | 374 | 375 | 2,846,000 |
| 2010/12/20 | 376 | 378 | 375 | 375 | 1,574,000 |
| 2010/12/17 | 378 | 379 | 376 | 377 | 2,628,000 |
| 2010/12/16 | 377 | 380 | 376 | 379 | 2,279,000 |
| 2010/12/15 | 377 | 378 | 374 | 375 | 2,531,000 |
| 2010/12/14 | 378 | 379 | 376 | 378 | 1,769,000 |
| 2010/12/13 | 379 | 379 | 376 | 378 | 1,233,000 |
| 2010/12/10 | 381 | 381 | 376 | 377 | 7,344,000 |
| 2010/12/09 | 380 | 380 | 377 | 380 | 1,836,000 |
| 2010/12/08 | 377 | 379 | 375 | 379 | 2,881,000 |
| 2010/12/07 | 378 | 379 | 373 | 376 | 2,807,000 |
| 2010/12/06 | 375 | 378 | 375 | 378 | 1,839,000 |
| 2010/12/03 | 376 | 377 | 373 | 375 | 1,734,000 |
| 2010/12/02 | 377 | 378 | 374 | 374 | 1,907,000 |
| 2010/12/01 | 371 | 375 | 370 | 374 | 3,194,000 |
| 2010/11/30 | 371 | 375 | 370 | 370 | 4,618,000 |
| 2010/11/29 | 368 | 375 | 368 | 372 | 3,210,000 |
| 2010/11/26 | 370 | 372 | 368 | 369 | 2,547,000 |
| 2010/11/25 | 371 | 371 | 368 | 369 | 3,315,000 |
| 2010/11/24 | 369 | 375 | 368 | 370 | 6,266,000 |
| 2010/11/22 | 366 | 369 | 364 | 367 | 2,546,000 |
| 2010/11/19 | 366 | 366 | 362 | 364 | 2,411,000 |
| 2010/11/18 | 360 | 365 | 359 | 364 | 4,170,000 |
| 2010/11/17 | 358 | 362 | 358 | 361 | 1,952,000 |
| 2010/11/16 | 365 | 366 | 358 | 359 | 3,290,000 |
| 2010/11/15 | 364 | 366 | 362 | 363 | 2,975,000 |
| 2010/11/12 | 367 | 372 | 363 | 365 | 3,144,000 |
| 2010/11/11 | 370 | 373 | 366 | 367 | 2,965,000 |
| 2010/11/10 | 368 | 373 | 367 | 371 | 3,736,000 |
| 2010/11/09 | 366 | 369 | 364 | 366 | 1,679,000 |
| 2010/11/08 | 370 | 370 | 365 | 366 | 2,092,000 |
| 2010/11/05 | 364 | 370 | 364 | 368 | 2,601,000 |
| 2010/11/04 | 361 | 368 | 358 | 360 | 4,049,000 |
| 2010/11/02 | 358 | 358 | 356 | 357 | 1,956,000 |
| 2010/11/01 | 362 | 365 | 356 | 357 | 2,385,000 |
| 2010/10/29 | 362 | 362 | 357 | 360 | 2,704,000 |
| 2010/10/28 | 358 | 362 | 356 | 359 | 3,447,000 |
| 2010/10/27 | 363 | 364 | 355 | 357 | 4,966,000 |
| 2010/10/26 | 362 | 362 | 358 | 359 | 1,725,000 |
| 2010/10/25 | 361 | 364 | 360 | 361 | 1,780,000 |
| 2010/10/22 | 362 | 363 | 360 | 361 | 1,843,000 |
| 2010/10/21 | 362 | 363 | 359 | 361 | 2,455,000 |
| 2010/10/20 | 364 | 365 | 360 | 361 | 2,283,000 |
| 2010/10/19 | 364 | 370 | 363 | 367 | 3,320,000 |
| 2010/10/18 | 363 | 366 | 363 | 364 | 2,081,000 |
| 2010/10/15 | 365 | 366 | 362 | 365 | 2,410,000 |
| 2010/10/14 | 365 | 368 | 362 | 366 | 2,107,000 |
| 2010/10/13 | 367 | 368 | 363 | 363 | 1,980,000 |
| 2010/10/12 | 379 | 379 | 362 | 364 | 3,626,000 |
| 2010/10/08 | 378 | 380 | 375 | 375 | 2,596,000 |
| 2010/10/07 | 377 | 382 | 375 | 377 | 2,852,000 |
| 2010/10/06 | 370 | 380 | 369 | 380 | 5,193,000 |
| 2010/10/05 | 361 | 368 | 359 | 367 | 3,881,000 |
| 2010/10/04 | 366 | 366 | 361 | 362 | 2,840,000 |
| 2010/10/01 | 370 | 370 | 358 | 364 | 6,349,000 |
| 2010/09/30 | 373 | 377 | 368 | 369 | 3,114,000 |
| 2010/09/29 | 378 | 378 | 373 | 374 | 2,620,000 |
| 2010/09/28 | 374 | 379 | 373 | 377 | 3,073,000 |
| 2010/09/27 | 375 | 376 | 373 | 374 | 5,635,000 |
| 2010/09/24 | 373 | 375 | 372 | 374 | 3,821,000 |
| 2010/09/22 | 373 | 377 | 373 | 375 | 3,238,000 |
| 2010/09/21 | 381 | 382 | 375 | 375 | 3,851,000 |
| 2010/09/17 | 382 | 383 | 379 | 379 | 3,527,000 |
| 2010/09/16 | 387 | 388 | 382 | 382 | 2,366,000 |
| 2010/09/15 | 382 | 389 | 381 | 384 | 4,461,000 |
| 2010/09/14 | 389 | 389 | 383 | 385 | 3,381,000 |
| 2010/09/13 | 391 | 394 | 390 | 390 | 2,234,000 |
| 2010/09/10 | 391 | 394 | 389 | 390 | 4,969,000 |
| 2010/09/09 | 391 | 391 | 387 | 391 | 1,898,000 |
| 2010/09/08 | 390 | 392 | 388 | 390 | 1,693,000 |
| 2010/09/07 | 390 | 395 | 390 | 393 | 2,116,000 |
| 2010/09/06 | 392 | 393 | 390 | 393 | 1,570,000 |
| 2010/09/03 | 390 | 391 | 388 | 391 | 2,039,000 |
| 2010/09/02 | 393 | 393 | 386 | 390 | 3,491,000 |
| 2010/09/01 | 386 | 392 | 385 | 392 | 3,918,000 |
| 2010/08/31 | 383 | 387 | 383 | 384 | 2,430,000 |
| 2010/08/30 | 390 | 395 | 387 | 390 | 1,924,000 |
| 2010/08/27 | 379 | 387 | 379 | 387 | 2,413,000 |
| 2010/08/26 | 385 | 385 | 378 | 383 | 3,043,000 |
| 2010/08/25 | 383 | 386 | 377 | 382 | 3,743,000 |
| 2010/08/24 | 384 | 388 | 382 | 388 | 2,078,000 |
| 2010/08/23 | 385 | 391 | 385 | 387 | 3,072,000 |
| 2010/08/20 | 391 | 391 | 384 | 384 | 3,010,000 |
| 2010/08/19 | 396 | 399 | 391 | 396 | 3,904,000 |
| 2010/08/18 | 389 | 396 | 388 | 395 | 4,552,000 |
| 2010/08/17 | 381 | 388 | 380 | 385 | 5,203,000 |
| 2010/08/16 | 376 | 377 | 374 | 377 | 1,846,000 |
| 2010/08/13 | 377 | 379 | 374 | 378 | 3,065,000 |
| 2010/08/12 | 372 | 379 | 372 | 377 | 4,603,000 |
| 2010/08/11 | 373 | 378 | 372 | 372 | 2,751,000 |
| 2010/08/10 | 381 | 381 | 373 | 374 | 1,665,000 |
| 2010/08/09 | 379 | 380 | 375 | 380 | 1,494,000 |
| 2010/08/06 | 373 | 379 | 373 | 379 | 1,425,000 |
| 2010/08/05 | 374 | 378 | 374 | 377 | 1,620,000 |
| 2010/08/04 | 375 | 375 | 371 | 371 | 1,038,000 |
| 2010/08/03 | 373 | 378 | 373 | 375 | 1,273,000 |
| 2010/08/02 | 372 | 378 | 371 | 371 | 1,045,000 |
| 2010/07/30 | 378 | 378 | 372 | 372 | 1,396,000 |
| 2010/07/29 | 380 | 381 | 378 | 379 | 1,042,000 |
| 2010/07/28 | 380 | 382 | 379 | 380 | 2,661,000 |
| 2010/07/27 | 376 | 383 | 375 | 382 | 2,262,000 |
| 2010/07/26 | 374 | 377 | 374 | 375 | 1,231,000 |
| 2010/07/23 | 376 | 377 | 373 | 375 | 1,931,000 |
| 2010/07/22 | 367 | 374 | 367 | 373 | 1,515,000 |
| 2010/07/21 | 373 | 374 | 367 | 370 | 2,065,000 |
| 2010/07/20 | 371 | 374 | 370 | 373 | 1,564,000 |
| 2010/07/16 | 371 | 374 | 371 | 374 | 1,463,000 |
| 2010/07/15 | 374 | 376 | 374 | 374 | 947,000 |
| 2010/07/14 | 376 | 379 | 375 | 378 | 1,232,000 |
| 2010/07/13 | 378 | 378 | 371 | 371 | 1,323,000 |
| 2010/07/12 | 377 | 379 | 376 | 377 | 944,000 |
| 2010/07/09 | 380 | 380 | 375 | 376 | 1,711,000 |
| 2010/07/08 | 376 | 378 | 374 | 378 | 2,651,000 |
| 2010/07/07 | 371 | 375 | 369 | 375 | 2,138,000 |
| 2010/07/06 | 368 | 374 | 363 | 374 | 2,666,000 |
| 2010/07/05 | 370 | 375 | 367 | 373 | 4,377,000 |
| 2010/07/02 | 361 | 364 | 359 | 363 | 1,811,000 |
| 2010/07/01 | 360 | 361 | 357 | 360 | 2,221,000 |
| 2010/06/30 | 362 | 366 | 360 | 362 | 2,518,000 |
| 2010/06/29 | 368 | 370 | 363 | 366 | 2,534,000 |
| 2010/06/28 | 363 | 366 | 362 | 365 | 1,651,000 |
| 2010/06/25 | 362 | 363 | 361 | 362 | 1,443,000 |
| 2010/06/24 | 364 | 366 | 361 | 364 | 1,177,000 |
| 2010/06/23 | 366 | 368 | 363 | 363 | 1,248,000 |
| 2010/06/22 | 370 | 371 | 368 | 369 | 1,316,000 |
| 2010/06/21 | 366 | 370 | 365 | 369 | 1,783,000 |
| 2010/06/18 | 366 | 366 | 363 | 365 | 1,235,000 |
| 2010/06/17 | 367 | 368 | 364 | 365 | 1,631,000 |
| 2010/06/16 | 363 | 367 | 362 | 366 | 1,537,000 |
| 2010/06/15 | 359 | 362 | 359 | 360 | 1,850,000 |
| 2010/06/14 | 359 | 362 | 359 | 361 | 1,104,000 |
| 2010/06/11 | 360 | 361 | 356 | 356 | 5,826,000 |
| 2010/06/10 | 356 | 357 | 354 | 356 | 1,854,000 |
| 2010/06/09 | 354 | 356 | 352 | 355 | 2,998,000 |
| 2010/06/08 | 356 | 356 | 353 | 354 | 2,371,000 |
| 2010/06/07 | 361 | 361 | 356 | 356 | 3,824,000 |
| 2010/06/04 | 364 | 366 | 362 | 363 | 2,362,000 |
| 2010/06/03 | 363 | 367 | 361 | 366 | 2,757,000 |
| 2010/06/02 | 362 | 363 | 360 | 361 | 2,512,000 |
| 2010/06/01 | 364 | 365 | 361 | 364 | 1,501,000 |
| 2010/05/31 | 362 | 367 | 361 | 364 | 2,406,000 |
| 2010/05/28 | 361 | 365 | 359 | 361 | 4,161,000 |
| 2010/05/27 | 360 | 361 | 359 | 359 | 3,540,000 |
| 2010/05/26 | 361 | 362 | 358 | 360 | 3,732,000 |
| 2010/05/25 | 363 | 364 | 360 | 361 | 3,032,000 |
| 2010/05/24 | 364 | 367 | 362 | 365 | 3,638,000 |
| 2010/05/21 | 369 | 369 | 361 | 363 | 5,310,000 |
| 2010/05/20 | 373 | 374 | 371 | 371 | 3,105,000 |
| 2010/05/19 | 378 | 380 | 373 | 375 | 4,429,000 |
| 2010/05/18 | 385 | 386 | 382 | 383 | 3,538,000 |
| 2010/05/17 | 391 | 391 | 384 | 387 | 5,220,000 |
| 2010/05/14 | 399 | 403 | 396 | 399 | 6,244,000 |
| 2010/05/13 | 394 | 403 | 393 | 400 | 6,574,000 |
| 2010/05/12 | 389 | 389 | 384 | 387 | 2,719,000 |
| 2010/05/11 | 385 | 389 | 382 | 384 | 3,357,000 |
| 2010/05/10 | 376 | 385 | 375 | 383 | 2,933,000 |
| 2010/05/07 | 375 | 377 | 372 | 375 | 4,034,000 |
| 2010/05/06 | 386 | 386 | 380 | 382 | 3,263,000 |
| 2010/04/30 | 388 | 395 | 388 | 394 | 3,665,000 |
| 2010/04/28 | 389 | 390 | 383 | 384 | 3,674,000 |
| 2010/04/27 | 396 | 399 | 394 | 395 | 1,865,000 |
| 2010/04/26 | 396 | 402 | 395 | 401 | 2,846,000 |
| 2010/04/23 | 392 | 395 | 389 | 394 | 2,555,000 |
| 2010/04/22 | 391 | 397 | 388 | 394 | 2,628,000 |
| 2010/04/21 | 395 | 398 | 392 | 393 | 3,717,000 |
| 2010/04/20 | 390 | 396 | 390 | 395 | 1,886,000 |
| 2010/04/19 | 393 | 395 | 387 | 390 | 3,761,000 |
| 2010/04/16 | 399 | 400 | 395 | 397 | 2,508,000 |
| 2010/04/15 | 400 | 401 | 398 | 400 | 1,582,000 |
| 2010/04/14 | 403 | 405 | 399 | 400 | 2,075,000 |
| 2010/04/13 | 402 | 403 | 400 | 402 | 1,677,000 |
| 2010/04/12 | 405 | 405 | 402 | 402 | 1,377,000 |
| 2010/04/09 | 399 | 404 | 399 | 400 | 4,361,000 |
| 2010/04/08 | 403 | 406 | 400 | 401 | 2,787,000 |
| 2010/04/07 | 398 | 405 | 396 | 405 | 4,894,000 |
| 2010/04/06 | 395 | 397 | 394 | 397 | 2,518,000 |
| 2010/04/05 | 391 | 396 | 391 | 394 | 2,872,000 |
| 2010/04/02 | 392 | 393 | 389 | 391 | 2,024,000 |
| 2010/04/01 | 392 | 392 | 387 | 390 | 3,899,000 |
| 2010/03/31 | 389 | 393 | 387 | 391 | 3,372,000 |
| 2010/03/30 | 380 | 389 | 380 | 388 | 3,013,000 |
| 2010/03/29 | 376 | 380 | 375 | 379 | 2,309,000 |
| 2010/03/26 | 380 | 382 | 378 | 382 | 5,212,000 |
| 2010/03/25 | 387 | 387 | 378 | 379 | 5,062,000 |
| 2010/03/24 | 388 | 389 | 384 | 387 | 2,394,000 |
| 2010/03/23 | 388 | 389 | 386 | 388 | 1,726,000 |
| 2010/03/19 | 387 | 388 | 383 | 387 | 2,410,000 |
| 2010/03/18 | 390 | 390 | 384 | 386 | 2,781,000 |
| 2010/03/17 | 391 | 393 | 388 | 390 | 5,122,000 |
| 2010/03/16 | 390 | 398 | 389 | 396 | 5,233,000 |
| 2010/03/15 | 388 | 390 | 387 | 389 | 941,000 |
| 2010/03/12 | 389 | 389 | 383 | 386 | 5,681,000 |
| 2010/03/11 | 383 | 388 | 382 | 386 | 2,738,000 |
| 2010/03/10 | 383 | 383 | 380 | 382 | 2,034,000 |
| 2010/03/09 | 384 | 384 | 378 | 381 | 2,133,000 |
| 2010/03/08 | 384 | 385 | 382 | 385 | 1,882,000 |
| 2010/03/05 | 377 | 382 | 376 | 381 | 1,600,000 |
| 2010/03/04 | 380 | 380 | 373 | 373 | 2,189,000 |
| 2010/03/03 | 378 | 382 | 377 | 380 | 1,665,000 |
| 2010/03/02 | 380 | 381 | 377 | 379 | 1,510,000 |
| 2010/03/01 | 378 | 381 | 375 | 381 | 2,062,000 |
| 2010/02/26 | 373 | 378 | 373 | 377 | 2,494,000 |
| 2010/02/25 | 375 | 376 | 371 | 374 | 1,670,000 |
| 2010/02/24 | 372 | 375 | 369 | 374 | 2,636,000 |
| 2010/02/23 | 371 | 376 | 370 | 375 | 2,056,000 |
| 2010/02/22 | 368 | 377 | 367 | 373 | 3,825,000 |
| 2010/02/19 | 371 | 373 | 363 | 363 | 2,145,000 |
| 2010/02/18 | 372 | 373 | 370 | 371 | 1,467,000 |
| 2010/02/17 | 369 | 372 | 367 | 370 | 2,484,000 |
| 2010/02/16 | 362 | 369 | 362 | 365 | 3,353,000 |
| 2010/02/15 | 363 | 365 | 360 | 362 | 3,446,000 |
| 2010/02/12 | 366 | 366 | 362 | 363 | 3,913,000 |
| 2010/02/10 | 366 | 367 | 364 | 364 | 1,776,000 |
| 2010/02/09 | 370 | 371 | 364 | 364 | 3,685,000 |
| 2010/02/08 | 371 | 372 | 368 | 371 | 2,290,000 |
| 2010/02/05 | 375 | 378 | 370 | 370 | 3,310,000 |
| 2010/02/04 | 378 | 382 | 378 | 382 | 4,048,000 |
| 2010/02/03 | 373 | 379 | 373 | 377 | 3,065,000 |
| 2010/02/02 | 370 | 372 | 369 | 372 | 2,187,000 |
| 2010/02/01 | 366 | 371 | 362 | 369 | 4,694,000 |
| 2010/01/29 | 371 | 371 | 366 | 366 | 2,264,000 |
| 2010/01/28 | 370 | 372 | 367 | 371 | 2,686,000 |
| 2010/01/27 | 373 | 374 | 369 | 369 | 3,594,000 |
| 2010/01/26 | 374 | 375 | 371 | 371 | 3,638,000 |
| 2010/01/25 | 376 | 380 | 374 | 374 | 4,229,000 |
| 2010/01/22 | 380 | 380 | 374 | 378 | 4,635,000 |
| 2010/01/21 | 380 | 384 | 379 | 383 | 3,893,000 |
| 2010/01/20 | 384 | 386 | 380 | 381 | 2,722,000 |
| 2010/01/19 | 381 | 383 | 378 | 380 | 2,832,000 |
| 2010/01/18 | 388 | 390 | 380 | 383 | 5,019,000 |
| 2010/01/15 | 385 | 392 | 383 | 391 | 5,483,000 |
| 2010/01/14 | 389 | 391 | 386 | 387 | 3,355,000 |
| 2010/01/13 | 385 | 391 | 382 | 386 | 5,183,000 |
| 2010/01/12 | 382 | 389 | 381 | 387 | 5,570,000 |
| 2010/01/08 | 394 | 398 | 389 | 395 | 4,280,000 |
| 2010/01/07 | 385 | 394 | 384 | 392 | 3,128,000 |
| 2010/01/06 | 378 | 387 | 373 | 383 | 5,326,000 |
| 2010/01/05 | 378 | 379 | 374 | 377 | 2,413,000 |
| 2010/01/04 | 374 | 376 | 372 | 375 | 1,026,000 |