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 |
---|---|---|---|---|---|
2012/12/28 | 492 | 493 | 482 | 486 | 2,868,000 |
2012/12/27 | 486 | 497 | 485 | 493 | 3,992,000 |
2012/12/26 | 479 | 483 | 474 | 483 | 3,229,000 |
2012/12/25 | 476 | 481 | 473 | 478 | 4,158,000 |
2012/12/21 | 470 | 481 | 468 | 470 | 5,564,000 |
2012/12/20 | 460 | 473 | 458 | 469 | 5,822,000 |
2012/12/19 | 437 | 463 | 436 | 460 | 6,217,000 |
2012/12/18 | 434 | 437 | 434 | 434 | 1,735,000 |
2012/12/17 | 435 | 438 | 433 | 434 | 2,025,000 |
2012/12/14 | 430 | 435 | 429 | 432 | 5,229,000 |
2012/12/13 | 430 | 432 | 426 | 428 | 2,570,000 |
2012/12/12 | 427 | 429 | 425 | 428 | 1,686,000 |
2012/12/11 | 425 | 426 | 423 | 424 | 1,004,000 |
2012/12/10 | 425 | 425 | 421 | 424 | 1,340,000 |
2012/12/07 | 427 | 428 | 424 | 425 | 1,746,000 |
2012/12/06 | 429 | 429 | 427 | 429 | 1,385,000 |
2012/12/05 | 428 | 429 | 425 | 427 | 1,606,000 |
2012/12/04 | 425 | 428 | 424 | 428 | 1,745,000 |
2012/12/03 | 425 | 426 | 421 | 426 | 1,439,000 |
2012/11/30 | 428 | 428 | 423 | 423 | 2,457,000 |
2012/11/29 | 423 | 427 | 421 | 427 | 1,299,000 |
2012/11/28 | 425 | 427 | 422 | 422 | 1,340,000 |
2012/11/27 | 426 | 429 | 425 | 428 | 2,507,000 |
2012/11/26 | 419 | 429 | 417 | 426 | 3,562,000 |
2012/11/22 | 416 | 418 | 415 | 417 | 1,997,000 |
2012/11/21 | 413 | 418 | 413 | 415 | 2,312,000 |
2012/11/20 | 414 | 414 | 411 | 412 | 2,308,000 |
2012/11/19 | 410 | 414 | 409 | 414 | 2,154,000 |
2012/11/16 | 409 | 412 | 405 | 407 | 3,311,000 |
2012/11/15 | 405 | 409 | 404 | 408 | 3,049,000 |
2012/11/14 | 401 | 404 | 400 | 402 | 1,392,000 |
2012/11/13 | 403 | 404 | 400 | 401 | 1,480,000 |
2012/11/12 | 405 | 405 | 404 | 404 | 1,448,000 |
2012/11/09 | 406 | 407 | 404 | 405 | 2,624,000 |
2012/11/08 | 408 | 410 | 406 | 407 | 2,683,000 |
2012/11/07 | 412 | 414 | 410 | 412 | 2,773,000 |
2012/11/06 | 407 | 411 | 405 | 410 | 2,567,000 |
2012/11/05 | 407 | 409 | 407 | 409 | 1,167,000 |
2012/11/02 | 407 | 410 | 406 | 410 | 2,123,000 |
2012/11/01 | 406 | 408 | 402 | 405 | 2,211,000 |
2012/10/31 | 401 | 409 | 399 | 406 | 3,122,000 |
2012/10/30 | 403 | 405 | 399 | 399 | 2,959,000 |
2012/10/29 | 399 | 407 | 399 | 406 | 3,936,000 |
2012/10/26 | 399 | 400 | 398 | 399 | 4,331,000 |
2012/10/25 | 395 | 400 | 394 | 400 | 2,517,000 |
2012/10/24 | 395 | 396 | 394 | 394 | 1,832,000 |
2012/10/23 | 399 | 399 | 395 | 396 | 3,146,000 |
2012/10/22 | 394 | 398 | 393 | 398 | 3,916,000 |
2012/10/19 | 390 | 395 | 390 | 393 | 2,867,000 |
2012/10/18 | 392 | 393 | 390 | 392 | 2,514,000 |
2012/10/17 | 391 | 392 | 389 | 392 | 2,622,000 |
2012/10/16 | 390 | 391 | 387 | 389 | 2,827,000 |
2012/10/15 | 386 | 392 | 385 | 389 | 5,502,000 |
2012/10/12 | 385 | 387 | 383 | 385 | 4,810,000 |
2012/10/11 | 379 | 383 | 378 | 382 | 5,483,000 |
2012/10/10 | 376 | 380 | 376 | 379 | 5,502,000 |
2012/10/09 | 374 | 380 | 373 | 374 | 3,446,000 |
2012/10/05 | 372 | 374 | 369 | 372 | 2,587,000 |
2012/10/04 | 373 | 373 | 368 | 371 | 1,950,000 |
2012/10/03 | 370 | 372 | 366 | 371 | 2,350,000 |
2012/10/02 | 373 | 375 | 370 | 372 | 2,167,000 |
2012/10/01 | 370 | 373 | 366 | 370 | 3,200,000 |
2012/09/28 | 383 | 383 | 372 | 373 | 3,362,000 |
2012/09/27 | 378 | 385 | 378 | 383 | 2,090,000 |
2012/09/26 | 377 | 381 | 377 | 381 | 2,938,000 |
2012/09/25 | 388 | 388 | 381 | 385 | 7,743,000 |
2012/09/24 | 387 | 388 | 382 | 385 | 3,877,000 |
2012/09/21 | 381 | 387 | 380 | 385 | 3,752,000 |
2012/09/20 | 377 | 379 | 374 | 379 | 3,536,000 |
2012/09/19 | 377 | 378 | 374 | 376 | 3,617,000 |
2012/09/18 | 378 | 378 | 375 | 376 | 2,836,000 |
2012/09/14 | 380 | 381 | 374 | 377 | 6,519,000 |
2012/09/13 | 380 | 382 | 378 | 379 | 1,343,000 |
2012/09/12 | 373 | 380 | 372 | 380 | 1,792,000 |
2012/09/11 | 375 | 375 | 368 | 372 | 2,388,000 |
2012/09/10 | 375 | 376 | 373 | 375 | 1,092,000 |
2012/09/07 | 375 | 378 | 374 | 377 | 2,485,000 |
2012/09/06 | 377 | 378 | 372 | 372 | 1,626,000 |
2012/09/05 | 376 | 380 | 374 | 376 | 2,439,000 |
2012/09/04 | 384 | 385 | 377 | 378 | 1,935,000 |
2012/09/03 | 385 | 387 | 383 | 383 | 2,147,000 |
2012/08/31 | 387 | 388 | 383 | 385 | 1,921,000 |
2012/08/30 | 389 | 390 | 387 | 389 | 1,168,000 |
2012/08/29 | 389 | 390 | 388 | 389 | 1,081,000 |
2012/08/28 | 389 | 390 | 385 | 387 | 1,742,000 |
2012/08/27 | 391 | 391 | 388 | 388 | 2,138,000 |
2012/08/24 | 390 | 392 | 388 | 391 | 1,549,000 |
2012/08/23 | 390 | 392 | 389 | 391 | 1,822,000 |
2012/08/22 | 391 | 392 | 388 | 392 | 1,199,000 |
2012/08/21 | 388 | 392 | 387 | 389 | 1,536,000 |
2012/08/20 | 387 | 390 | 387 | 388 | 1,608,000 |
2012/08/17 | 387 | 389 | 384 | 388 | 1,731,000 |
2012/08/16 | 388 | 389 | 384 | 386 | 2,032,000 |
2012/08/15 | 387 | 390 | 384 | 386 | 1,702,000 |
2012/08/14 | 379 | 387 | 378 | 386 | 2,719,000 |
2012/08/13 | 378 | 379 | 377 | 377 | 244,000 |
2012/08/10 | 381 | 382 | 377 | 378 | 1,523,000 |
2012/08/09 | 379 | 380 | 377 | 380 | 1,890,000 |
2012/08/08 | 377 | 379 | 376 | 378 | 1,877,000 |
2012/08/07 | 373 | 376 | 372 | 376 | 1,303,000 |
2012/08/06 | 373 | 375 | 371 | 372 | 1,044,000 |
2012/08/03 | 375 | 376 | 370 | 371 | 2,089,000 |
2012/08/02 | 377 | 379 | 375 | 375 | 1,476,000 |
2012/08/01 | 374 | 376 | 371 | 376 | 2,052,000 |
2012/07/31 | 376 | 379 | 375 | 376 | 1,799,000 |
2012/07/30 | 373 | 376 | 372 | 375 | 2,080,000 |
2012/07/27 | 369 | 372 | 368 | 372 | 1,920,000 |
2012/07/26 | 369 | 370 | 364 | 368 | 2,097,000 |
2012/07/25 | 364 | 370 | 363 | 368 | 3,791,000 |
2012/07/24 | 364 | 368 | 363 | 365 | 3,949,000 |
2012/07/23 | 360 | 366 | 360 | 363 | 3,358,000 |
2012/07/20 | 370 | 371 | 360 | 363 | 2,790,000 |
2012/07/19 | 377 | 378 | 370 | 372 | 4,151,000 |
2012/07/18 | 376 | 379 | 375 | 376 | 3,026,000 |
2012/07/17 | 375 | 377 | 373 | 376 | 2,005,000 |
2012/07/13 | 380 | 380 | 375 | 376 | 1,915,000 |
2012/07/12 | 378 | 382 | 376 | 379 | 2,235,000 |
2012/07/11 | 377 | 378 | 375 | 378 | 1,205,000 |
2012/07/10 | 378 | 381 | 376 | 377 | 2,846,000 |
2012/07/09 | 371 | 378 | 371 | 378 | 2,361,000 |
2012/07/06 | 376 | 379 | 373 | 375 | 2,724,000 |
2012/07/05 | 377 | 379 | 374 | 375 | 3,089,000 |
2012/07/04 | 377 | 380 | 375 | 377 | 3,627,000 |
2012/07/03 | 373 | 376 | 373 | 375 | 1,468,000 |
2012/07/02 | 377 | 377 | 369 | 372 | 2,095,000 |
2012/06/29 | 368 | 376 | 366 | 375 | 3,623,000 |
2012/06/28 | 362 | 370 | 362 | 370 | 4,214,000 |
2012/06/27 | 353 | 360 | 352 | 360 | 2,989,000 |
2012/06/26 | 348 | 355 | 347 | 352 | 3,511,000 |
2012/06/25 | 353 | 354 | 349 | 349 | 1,754,000 |
2012/06/22 | 354 | 356 | 352 | 353 | 2,004,000 |
2012/06/21 | 351 | 356 | 350 | 355 | 3,812,000 |
2012/06/20 | 349 | 352 | 348 | 350 | 4,083,000 |
2012/06/19 | 345 | 354 | 345 | 349 | 3,171,000 |
2012/06/18 | 347 | 350 | 344 | 344 | 1,948,000 |
2012/06/15 | 346 | 347 | 343 | 344 | 2,397,000 |
2012/06/14 | 348 | 348 | 343 | 343 | 3,924,000 |
2012/06/13 | 349 | 352 | 348 | 348 | 2,394,000 |
2012/06/12 | 350 | 350 | 345 | 349 | 2,986,000 |
2012/06/11 | 351 | 352 | 349 | 349 | 2,952,000 |
2012/06/08 | 352 | 352 | 343 | 346 | 6,294,000 |
2012/06/07 | 353 | 354 | 348 | 354 | 2,508,000 |
2012/06/06 | 353 | 354 | 349 | 351 | 2,270,000 |
2012/06/05 | 346 | 353 | 345 | 350 | 3,574,000 |
2012/06/04 | 343 | 347 | 342 | 347 | 3,186,000 |
2012/06/01 | 346 | 347 | 343 | 344 | 3,510,000 |
2012/05/31 | 344 | 348 | 343 | 348 | 4,818,000 |
2012/05/30 | 346 | 349 | 344 | 347 | 4,420,000 |
2012/05/29 | 347 | 348 | 345 | 346 | 3,261,000 |
2012/05/28 | 348 | 349 | 344 | 346 | 1,687,000 |
2012/05/25 | 346 | 350 | 343 | 346 | 2,582,000 |
2012/05/24 | 345 | 347 | 344 | 345 | 1,901,000 |
2012/05/23 | 349 | 349 | 342 | 343 | 3,717,000 |
2012/05/22 | 346 | 350 | 346 | 347 | 2,070,000 |
2012/05/21 | 342 | 347 | 342 | 344 | 2,149,000 |
2012/05/18 | 347 | 349 | 341 | 342 | 4,689,000 |
2012/05/17 | 351 | 353 | 348 | 351 | 3,398,000 |
2012/05/16 | 353 | 354 | 347 | 351 | 3,830,000 |
2012/05/15 | 361 | 363 | 354 | 354 | 3,542,000 |
2012/05/14 | 361 | 363 | 360 | 362 | 3,815,000 |
2012/05/11 | 364 | 365 | 361 | 361 | 2,047,000 |
2012/05/10 | 366 | 367 | 363 | 364 | 3,526,000 |
2012/05/09 | 367 | 369 | 365 | 366 | 1,694,000 |
2012/05/08 | 371 | 371 | 369 | 370 | 1,509,000 |
2012/05/07 | 365 | 369 | 365 | 369 | 4,342,000 |
2012/05/02 | 372 | 372 | 368 | 370 | 2,643,000 |
2012/05/01 | 376 | 376 | 369 | 370 | 4,973,000 |
2012/04/27 | 377 | 377 | 371 | 374 | 4,138,000 |
2012/04/26 | 375 | 379 | 373 | 377 | 2,604,000 |
2012/04/25 | 374 | 375 | 373 | 375 | 1,819,000 |
2012/04/24 | 372 | 374 | 371 | 371 | 2,532,000 |
2012/04/23 | 377 | 378 | 372 | 373 | 2,795,000 |
2012/04/20 | 378 | 378 | 376 | 376 | 1,786,000 |
2012/04/19 | 381 | 381 | 375 | 377 | 2,993,000 |
2012/04/18 | 381 | 384 | 380 | 382 | 2,358,000 |
2012/04/17 | 377 | 382 | 373 | 381 | 4,144,000 |
2012/04/16 | 373 | 380 | 372 | 378 | 3,888,000 |
2012/04/13 | 373 | 374 | 372 | 373 | 4,327,000 |
2012/04/12 | 375 | 376 | 372 | 373 | 2,518,000 |
2012/04/11 | 376 | 378 | 373 | 375 | 3,381,000 |
2012/04/10 | 382 | 382 | 376 | 378 | 4,153,000 |
2012/04/09 | 381 | 384 | 378 | 381 | 3,587,000 |
2012/04/06 | 380 | 387 | 378 | 384 | 4,976,000 |
2012/04/05 | 376 | 384 | 376 | 380 | 4,808,000 |
2012/04/04 | 385 | 387 | 376 | 378 | 4,558,000 |
2012/04/03 | 385 | 387 | 383 | 385 | 2,573,000 |
2012/04/02 | 396 | 396 | 385 | 385 | 3,884,000 |
2012/03/30 | 391 | 396 | 391 | 393 | 5,050,000 |
2012/03/29 | 391 | 393 | 388 | 390 | 4,470,000 |
2012/03/28 | 400 | 400 | 390 | 398 | 7,260,000 |
2012/03/27 | 404 | 408 | 403 | 407 | 8,090,000 |
2012/03/26 | 408 | 409 | 405 | 405 | 3,069,000 |
2012/03/23 | 408 | 411 | 406 | 407 | 4,667,000 |
2012/03/22 | 403 | 408 | 403 | 408 | 3,419,000 |
2012/03/21 | 405 | 406 | 401 | 402 | 3,864,000 |
2012/03/19 | 406 | 407 | 404 | 404 | 1,843,000 |
2012/03/16 | 407 | 410 | 404 | 405 | 3,027,000 |
2012/03/15 | 409 | 412 | 405 | 406 | 4,521,000 |
2012/03/14 | 417 | 417 | 410 | 410 | 2,838,000 |
2012/03/13 | 410 | 418 | 408 | 412 | 7,423,000 |
2012/03/12 | 414 | 414 | 407 | 407 | 2,525,000 |
2012/03/09 | 414 | 415 | 409 | 413 | 6,904,000 |
2012/03/08 | 406 | 411 | 406 | 411 | 4,112,000 |
2012/03/07 | 404 | 407 | 403 | 404 | 2,171,000 |
2012/03/06 | 407 | 410 | 404 | 407 | 4,052,000 |
2012/03/05 | 407 | 413 | 405 | 407 | 3,847,000 |
2012/03/02 | 396 | 410 | 394 | 408 | 7,831,000 |
2012/03/01 | 394 | 397 | 391 | 393 | 3,353,000 |
2012/02/29 | 393 | 396 | 391 | 391 | 3,117,000 |
2012/02/28 | 388 | 392 | 387 | 391 | 3,050,000 |
2012/02/27 | 388 | 390 | 386 | 388 | 3,676,000 |
2012/02/24 | 393 | 393 | 388 | 390 | 3,657,000 |
2012/02/23 | 390 | 395 | 388 | 394 | 4,128,000 |
2012/02/22 | 385 | 390 | 384 | 390 | 3,145,000 |
2012/02/21 | 387 | 387 | 381 | 384 | 2,331,000 |
2012/02/20 | 385 | 389 | 385 | 386 | 2,221,000 |
2012/02/17 | 386 | 386 | 381 | 384 | 2,922,000 |
2012/02/16 | 383 | 384 | 378 | 379 | 4,199,000 |
2012/02/15 | 388 | 390 | 384 | 386 | 3,671,000 |
2012/02/14 | 385 | 391 | 385 | 389 | 3,310,000 |
2012/02/13 | 383 | 387 | 382 | 384 | 2,343,000 |
2012/02/10 | 383 | 384 | 380 | 380 | 2,356,000 |
2012/02/09 | 378 | 381 | 377 | 380 | 3,521,000 |
2012/02/08 | 378 | 379 | 377 | 378 | 2,666,000 |
2012/02/07 | 379 | 380 | 376 | 377 | 3,043,000 |
2012/02/06 | 379 | 379 | 376 | 376 | 2,533,000 |
2012/02/03 | 377 | 379 | 375 | 376 | 2,955,000 |
2012/02/02 | 378 | 379 | 375 | 377 | 1,779,000 |
2012/02/01 | 375 | 378 | 373 | 377 | 2,900,000 |
2012/01/31 | 373 | 375 | 372 | 375 | 2,809,000 |
2012/01/30 | 370 | 375 | 370 | 373 | 2,644,000 |
2012/01/27 | 370 | 373 | 368 | 369 | 3,871,000 |
2012/01/26 | 372 | 373 | 371 | 373 | 1,283,000 |
2012/01/25 | 373 | 374 | 372 | 372 | 1,352,000 |
2012/01/24 | 370 | 373 | 368 | 372 | 1,725,000 |
2012/01/23 | 370 | 370 | 368 | 370 | 1,523,000 |
2012/01/20 | 372 | 372 | 368 | 369 | 2,725,000 |
2012/01/19 | 378 | 378 | 369 | 371 | 3,210,000 |
2012/01/18 | 375 | 381 | 373 | 377 | 2,457,000 |
2012/01/17 | 375 | 376 | 373 | 375 | 2,182,000 |
2012/01/16 | 377 | 378 | 373 | 376 | 1,643,000 |
2012/01/13 | 377 | 379 | 375 | 378 | 2,538,000 |
2012/01/12 | 378 | 379 | 374 | 374 | 2,117,000 |
2012/01/11 | 380 | 382 | 377 | 380 | 2,183,000 |
2012/01/10 | 384 | 384 | 378 | 382 | 1,067,000 |
2012/01/06 | 379 | 380 | 376 | 380 | 1,490,000 |
2012/01/05 | 384 | 384 | 379 | 380 | 1,262,000 |
2012/01/04 | 383 | 387 | 381 | 385 | 2,059,000 |