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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,801 | 1,811 | 1,793 | 1,798 | 704,700 |
| 2017/12/28 | 1,809 | 1,814 | 1,794 | 1,797 | 859,400 |
| 2017/12/27 | 1,804 | 1,808 | 1,798 | 1,805 | 575,200 |
| 2017/12/26 | 1,802 | 1,812 | 1,796 | 1,803 | 720,400 |
| 2017/12/25 | 1,790 | 1,806 | 1,788 | 1,802 | 662,500 |
| 2017/12/22 | 1,778 | 1,795 | 1,778 | 1,791 | 886,500 |
| 2017/12/21 | 1,787 | 1,790 | 1,776 | 1,780 | 961,400 |
| 2017/12/20 | 1,792 | 1,795 | 1,784 | 1,787 | 1,005,200 |
| 2017/12/19 | 1,822 | 1,824 | 1,793 | 1,796 | 1,367,700 |
| 2017/12/18 | 1,848 | 1,848 | 1,821 | 1,824 | 964,800 |
| 2017/12/15 | 1,857 | 1,857 | 1,825 | 1,834 | 1,985,100 |
| 2017/12/14 | 1,877 | 1,879 | 1,858 | 1,865 | 1,425,200 |
| 2017/12/13 | 1,860 | 1,886 | 1,859 | 1,873 | 2,857,200 |
| 2017/12/12 | 1,825 | 1,856 | 1,824 | 1,852 | 1,552,300 |
| 2017/12/11 | 1,828 | 1,836 | 1,821 | 1,828 | 1,019,500 |
| 2017/12/08 | 1,774 | 1,828 | 1,774 | 1,822 | 2,565,200 |
| 2017/12/07 | 1,795 | 1,812 | 1,789 | 1,802 | 1,691,100 |
| 2017/12/06 | 1,779 | 1,800 | 1,773 | 1,781 | 1,284,400 |
| 2017/12/05 | 1,763 | 1,798 | 1,749 | 1,792 | 1,086,700 |
| 2017/12/04 | 1,795 | 1,802 | 1,772 | 1,773 | 1,337,200 |
| 2017/12/01 | 1,800 | 1,803 | 1,776 | 1,795 | 1,658,800 |
| 2017/11/30 | 1,738 | 1,792 | 1,737 | 1,791 | 3,296,300 |
| 2017/11/29 | 1,708 | 1,729 | 1,701 | 1,728 | 2,035,500 |
| 2017/11/28 | 1,664 | 1,688 | 1,664 | 1,687 | 1,233,300 |
| 2017/11/27 | 1,656 | 1,672 | 1,651 | 1,661 | 895,300 |
| 2017/11/24 | 1,642 | 1,655 | 1,641 | 1,652 | 828,800 |
| 2017/11/22 | 1,651 | 1,658 | 1,642 | 1,642 | 901,600 |
| 2017/11/21 | 1,653 | 1,661 | 1,642 | 1,648 | 1,609,600 |
| 2017/11/20 | 1,660 | 1,675 | 1,655 | 1,671 | 731,500 |
| 2017/11/17 | 1,681 | 1,683 | 1,660 | 1,671 | 1,469,000 |
| 2017/11/16 | 1,641 | 1,666 | 1,638 | 1,658 | 1,036,500 |
| 2017/11/15 | 1,655 | 1,662 | 1,642 | 1,646 | 1,633,500 |
| 2017/11/14 | 1,661 | 1,673 | 1,656 | 1,657 | 1,292,300 |
| 2017/11/13 | 1,723 | 1,725 | 1,665 | 1,665 | 1,610,800 |
| 2017/11/10 | 1,734 | 1,751 | 1,730 | 1,738 | 1,600,000 |
| 2017/11/09 | 1,770 | 1,789 | 1,735 | 1,756 | 2,624,900 |
| 2017/11/08 | 1,762 | 1,770 | 1,749 | 1,767 | 1,585,500 |
| 2017/11/07 | 1,735 | 1,767 | 1,734 | 1,767 | 1,475,000 |
| 2017/11/06 | 1,737 | 1,744 | 1,731 | 1,741 | 881,700 |
| 2017/11/02 | 1,723 | 1,738 | 1,714 | 1,734 | 1,174,500 |
| 2017/11/01 | 1,713 | 1,716 | 1,702 | 1,714 | 1,180,000 |
| 2017/10/31 | 1,693 | 1,713 | 1,687 | 1,710 | 978,100 |
| 2017/10/30 | 1,712 | 1,715 | 1,697 | 1,702 | 1,319,000 |
| 2017/10/27 | 1,715 | 1,715 | 1,702 | 1,710 | 940,300 |
| 2017/10/26 | 1,711 | 1,716 | 1,700 | 1,701 | 790,300 |
| 2017/10/25 | 1,728 | 1,733 | 1,702 | 1,707 | 1,165,000 |
| 2017/10/24 | 1,714 | 1,726 | 1,711 | 1,721 | 973,400 |
| 2017/10/23 | 1,725 | 1,728 | 1,710 | 1,716 | 1,122,100 |
| 2017/10/20 | 1,713 | 1,714 | 1,702 | 1,708 | 1,045,800 |
| 2017/10/19 | 1,715 | 1,725 | 1,715 | 1,722 | 1,239,700 |
| 2017/10/18 | 1,696 | 1,715 | 1,694 | 1,712 | 1,193,400 |
| 2017/10/17 | 1,700 | 1,705 | 1,683 | 1,696 | 1,286,000 |
| 2017/10/16 | 1,686 | 1,700 | 1,686 | 1,690 | 1,674,200 |
| 2017/10/13 | 1,668 | 1,694 | 1,663 | 1,690 | 2,667,400 |
| 2017/10/12 | 1,647 | 1,675 | 1,645 | 1,670 | 2,175,600 |
| 2017/10/11 | 1,626 | 1,640 | 1,626 | 1,640 | 1,090,100 |
| 2017/10/10 | 1,613 | 1,630 | 1,610 | 1,630 | 1,405,700 |
| 2017/10/06 | 1,605 | 1,615 | 1,599 | 1,615 | 1,339,000 |
| 2017/10/05 | 1,601 | 1,605 | 1,593 | 1,596 | 901,500 |
| 2017/10/04 | 1,595 | 1,610 | 1,594 | 1,606 | 1,010,700 |
| 2017/10/03 | 1,587 | 1,596 | 1,583 | 1,596 | 953,600 |
| 2017/10/02 | 1,597 | 1,597 | 1,580 | 1,582 | 711,200 |
| 2017/09/29 | 1,600 | 1,602 | 1,591 | 1,593 | 997,100 |
| 2017/09/28 | 1,598 | 1,607 | 1,588 | 1,606 | 1,197,100 |
| 2017/09/27 | 1,605 | 1,608 | 1,590 | 1,596 | 1,155,100 |
| 2017/09/26 | 1,623 | 1,627 | 1,618 | 1,619 | 2,306,900 |
| 2017/09/25 | 1,627 | 1,627 | 1,608 | 1,617 | 1,439,400 |
| 2017/09/22 | 1,620 | 1,636 | 1,615 | 1,624 | 1,648,700 |
| 2017/09/21 | 1,608 | 1,624 | 1,606 | 1,619 | 1,336,900 |
| 2017/09/20 | 1,599 | 1,605 | 1,595 | 1,599 | 1,201,600 |
| 2017/09/19 | 1,586 | 1,607 | 1,577 | 1,605 | 1,295,600 |
| 2017/09/15 | 1,589 | 1,591 | 1,571 | 1,575 | 1,838,700 |
| 2017/09/14 | 1,592 | 1,594 | 1,585 | 1,586 | 597,000 |
| 2017/09/13 | 1,590 | 1,595 | 1,585 | 1,587 | 634,500 |
| 2017/09/12 | 1,580 | 1,583 | 1,573 | 1,581 | 779,000 |
| 2017/09/11 | 1,586 | 1,587 | 1,566 | 1,569 | 1,146,700 |
| 2017/09/08 | 1,578 | 1,582 | 1,571 | 1,573 | 1,474,300 |
| 2017/09/07 | 1,587 | 1,597 | 1,574 | 1,582 | 1,094,300 |
| 2017/09/06 | 1,576 | 1,582 | 1,572 | 1,579 | 926,900 |
| 2017/09/05 | 1,583 | 1,586 | 1,573 | 1,576 | 1,152,800 |
| 2017/09/04 | 1,587 | 1,588 | 1,571 | 1,572 | 916,900 |
| 2017/09/01 | 1,610 | 1,610 | 1,590 | 1,590 | 862,800 |
| 2017/08/31 | 1,597 | 1,607 | 1,596 | 1,600 | 1,005,700 |
| 2017/08/30 | 1,602 | 1,604 | 1,591 | 1,592 | 1,099,300 |
| 2017/08/29 | 1,590 | 1,597 | 1,590 | 1,595 | 780,300 |
| 2017/08/28 | 1,605 | 1,606 | 1,596 | 1,600 | 967,300 |
| 2017/08/25 | 1,606 | 1,611 | 1,600 | 1,601 | 862,400 |
| 2017/08/24 | 1,613 | 1,620 | 1,601 | 1,601 | 1,083,900 |
| 2017/08/23 | 1,629 | 1,629 | 1,612 | 1,614 | 768,400 |
| 2017/08/22 | 1,624 | 1,624 | 1,615 | 1,616 | 771,500 |
| 2017/08/21 | 1,640 | 1,640 | 1,621 | 1,623 | 622,900 |
| 2017/08/18 | 1,628 | 1,644 | 1,626 | 1,636 | 834,900 |
| 2017/08/17 | 1,654 | 1,666 | 1,641 | 1,648 | 1,223,400 |
| 2017/08/16 | 1,635 | 1,658 | 1,634 | 1,655 | 1,243,200 |
| 2017/08/15 | 1,623 | 1,629 | 1,617 | 1,618 | 736,900 |
| 2017/08/14 | 1,621 | 1,624 | 1,606 | 1,606 | 1,116,600 |
| 2017/08/10 | 1,630 | 1,634 | 1,620 | 1,627 | 1,044,100 |
| 2017/08/09 | 1,654 | 1,656 | 1,615 | 1,624 | 1,449,100 |
| 2017/08/08 | 1,650 | 1,653 | 1,642 | 1,651 | 719,900 |
| 2017/08/07 | 1,665 | 1,665 | 1,650 | 1,650 | 552,100 |
| 2017/08/04 | 1,657 | 1,662 | 1,648 | 1,655 | 593,900 |
| 2017/08/03 | 1,656 | 1,666 | 1,653 | 1,657 | 721,000 |
| 2017/08/02 | 1,672 | 1,672 | 1,647 | 1,654 | 908,300 |
| 2017/08/01 | 1,629 | 1,679 | 1,626 | 1,672 | 1,880,600 |
| 2017/07/31 | 1,630 | 1,634 | 1,618 | 1,623 | 1,713,900 |
| 2017/07/28 | 1,632 | 1,637 | 1,618 | 1,636 | 1,286,700 |
| 2017/07/27 | 1,645 | 1,653 | 1,633 | 1,637 | 1,640,500 |
| 2017/07/27 | 1 -> 0.50 分割 | ||||
| 2017/07/26 | 823 | 824 | 818 | 822 | 1,424,000 |
| 2017/07/25 | 820 | 823 | 819 | 820 | 1,357,000 |
| 2017/07/24 | 818 | 824 | 816 | 820 | 2,119,000 |
| 2017/07/21 | 830 | 831 | 822 | 825 | 1,965,000 |
| 2017/07/20 | 832 | 836 | 828 | 835 | 1,660,000 |
| 2017/07/19 | 831 | 835 | 829 | 834 | 1,313,000 |
| 2017/07/18 | 829 | 834 | 826 | 832 | 1,857,000 |
| 2017/07/14 | 833 | 835 | 829 | 832 | 1,824,000 |
| 2017/07/13 | 845 | 846 | 832 | 833 | 1,752,000 |
| 2017/07/12 | 843 | 845 | 841 | 842 | 1,982,000 |
| 2017/07/11 | 843 | 849 | 838 | 847 | 1,475,000 |
| 2017/07/10 | 853 | 854 | 844 | 844 | 2,447,000 |
| 2017/07/07 | 845 | 850 | 842 | 848 | 2,392,000 |
| 2017/07/06 | 853 | 854 | 849 | 851 | 1,794,000 |
| 2017/07/05 | 856 | 857 | 847 | 855 | 1,858,000 |
| 2017/07/04 | 859 | 860 | 852 | 858 | 2,011,000 |
| 2017/07/03 | 855 | 858 | 852 | 855 | 1,367,000 |
| 2017/06/30 | 862 | 862 | 851 | 857 | 2,608,000 |
| 2017/06/29 | 860 | 864 | 858 | 864 | 1,910,000 |
| 2017/06/28 | 854 | 859 | 854 | 857 | 1,605,000 |
| 2017/06/27 | 857 | 858 | 852 | 854 | 1,278,000 |
| 2017/06/26 | 857 | 862 | 855 | 857 | 1,745,000 |
| 2017/06/23 | 849 | 856 | 847 | 856 | 2,290,000 |
| 2017/06/22 | 847 | 850 | 843 | 846 | 1,458,000 |
| 2017/06/21 | 842 | 849 | 842 | 844 | 1,825,000 |
| 2017/06/20 | 850 | 853 | 844 | 845 | 2,663,000 |
| 2017/06/19 | 845 | 851 | 843 | 846 | 1,732,000 |
| 2017/06/16 | 842 | 847 | 836 | 846 | 3,339,000 |
| 2017/06/15 | 823 | 837 | 823 | 836 | 2,632,000 |
| 2017/06/14 | 819 | 826 | 816 | 823 | 1,894,000 |
| 2017/06/13 | 811 | 820 | 810 | 819 | 1,908,000 |
| 2017/06/12 | 818 | 823 | 810 | 810 | 2,641,000 |
| 2017/06/09 | 820 | 828 | 817 | 819 | 3,721,000 |
| 2017/06/08 | 846 | 846 | 828 | 829 | 2,200,000 |
| 2017/06/07 | 840 | 846 | 837 | 846 | 2,392,000 |
| 2017/06/06 | 849 | 853 | 841 | 841 | 2,052,000 |
| 2017/06/05 | 850 | 855 | 845 | 853 | 2,054,000 |
| 2017/06/02 | 822 | 855 | 820 | 853 | 5,857,000 |
| 2017/06/01 | 817 | 820 | 808 | 820 | 4,167,000 |
| 2017/05/31 | 817 | 817 | 811 | 814 | 2,844,000 |
| 2017/05/30 | 818 | 818 | 811 | 817 | 2,212,000 |
| 2017/05/29 | 811 | 815 | 811 | 814 | 843,000 |
| 2017/05/26 | 820 | 822 | 810 | 810 | 1,502,000 |
| 2017/05/25 | 812 | 822 | 812 | 822 | 1,854,000 |
| 2017/05/24 | 818 | 818 | 811 | 814 | 1,614,000 |
| 2017/05/23 | 816 | 818 | 811 | 813 | 2,799,000 |
| 2017/05/22 | 822 | 824 | 816 | 817 | 1,999,000 |
| 2017/05/19 | 820 | 821 | 813 | 819 | 2,193,000 |
| 2017/05/18 | 819 | 826 | 818 | 822 | 2,152,000 |
| 2017/05/17 | 823 | 831 | 823 | 829 | 2,068,000 |
| 2017/05/16 | 832 | 835 | 825 | 829 | 2,867,000 |
| 2017/05/15 | 821 | 834 | 821 | 830 | 2,493,000 |
| 2017/05/12 | 822 | 831 | 818 | 827 | 3,061,000 |
| 2017/05/11 | 826 | 826 | 818 | 821 | 1,772,000 |
| 2017/05/10 | 832 | 832 | 821 | 823 | 2,265,000 |
| 2017/05/09 | 825 | 831 | 825 | 830 | 2,787,000 |
| 2017/05/08 | 813 | 827 | 811 | 825 | 4,225,000 |
| 2017/05/02 | 801 | 804 | 799 | 802 | 2,815,000 |
| 2017/05/01 | 800 | 801 | 790 | 799 | 2,649,000 |
| 2017/04/28 | 805 | 807 | 797 | 798 | 2,560,000 |
| 2017/04/27 | 808 | 813 | 806 | 808 | 2,328,000 |
| 2017/04/26 | 817 | 818 | 805 | 813 | 3,042,000 |
| 2017/04/25 | 807 | 815 | 805 | 815 | 2,794,000 |
| 2017/04/24 | 800 | 805 | 797 | 804 | 2,255,000 |
| 2017/04/21 | 790 | 794 | 786 | 792 | 2,309,000 |
| 2017/04/20 | 796 | 797 | 787 | 787 | 2,877,000 |
| 2017/04/19 | 803 | 805 | 792 | 795 | 3,750,000 |
| 2017/04/18 | 813 | 814 | 807 | 809 | 2,164,000 |
| 2017/04/17 | 796 | 810 | 796 | 810 | 2,760,000 |
| 2017/04/14 | 807 | 807 | 792 | 799 | 3,688,000 |
| 2017/04/13 | 807 | 811 | 805 | 807 | 3,132,000 |
| 2017/04/12 | 802 | 808 | 801 | 807 | 2,478,000 |
| 2017/04/11 | 803 | 808 | 801 | 806 | 2,510,000 |
| 2017/04/10 | 810 | 814 | 802 | 804 | 2,471,000 |
| 2017/04/07 | 804 | 810 | 801 | 804 | 3,711,000 |
| 2017/04/06 | 810 | 814 | 798 | 799 | 3,076,000 |
| 2017/04/05 | 809 | 816 | 806 | 814 | 3,462,000 |
| 2017/04/04 | 803 | 812 | 799 | 806 | 4,878,000 |
| 2017/04/03 | 803 | 807 | 797 | 801 | 4,765,000 |
| 2017/03/31 | 799 | 809 | 788 | 788 | 4,871,000 |
| 2017/03/30 | 819 | 822 | 792 | 794 | 5,282,000 |
| 2017/03/29 | 821 | 825 | 815 | 821 | 2,519,000 |
| 2017/03/28 | 822 | 825 | 817 | 823 | 4,480,000 |
| 2017/03/27 | 822 | 822 | 812 | 814 | 2,439,000 |
| 2017/03/24 | 815 | 827 | 814 | 825 | 2,794,000 |
| 2017/03/23 | 812 | 817 | 809 | 815 | 2,111,000 |
| 2017/03/22 | 813 | 818 | 809 | 810 | 4,135,000 |
| 2017/03/21 | 822 | 826 | 817 | 820 | 2,790,000 |
| 2017/03/17 | 831 | 834 | 826 | 827 | 2,923,000 |
| 2017/03/16 | 828 | 836 | 826 | 834 | 2,102,000 |
| 2017/03/15 | 830 | 834 | 827 | 832 | 1,470,000 |
| 2017/03/14 | 840 | 841 | 833 | 833 | 1,447,000 |
| 2017/03/13 | 830 | 840 | 829 | 840 | 1,958,000 |
| 2017/03/10 | 830 | 835 | 827 | 829 | 3,640,000 |
| 2017/03/09 | 827 | 828 | 822 | 824 | 1,710,000 |
| 2017/03/08 | 825 | 827 | 820 | 824 | 2,208,000 |
| 2017/03/07 | 825 | 831 | 822 | 825 | 2,512,000 |
| 2017/03/06 | 838 | 838 | 827 | 827 | 1,672,000 |
| 2017/03/03 | 840 | 845 | 831 | 835 | 2,486,000 |
| 2017/03/02 | 845 | 845 | 836 | 842 | 3,002,000 |
| 2017/03/01 | 837 | 842 | 829 | 836 | 2,580,000 |
| 2017/02/28 | 836 | 843 | 831 | 832 | 3,054,000 |
| 2017/02/27 | 826 | 833 | 822 | 831 | 2,414,000 |
| 2017/02/24 | 828 | 834 | 827 | 829 | 1,979,000 |
| 2017/02/23 | 832 | 833 | 823 | 827 | 1,867,000 |
| 2017/02/22 | 829 | 829 | 823 | 825 | 2,383,000 |
| 2017/02/21 | 826 | 832 | 823 | 831 | 1,575,000 |
| 2017/02/20 | 821 | 826 | 819 | 826 | 1,568,000 |
| 2017/02/17 | 829 | 832 | 825 | 826 | 1,646,000 |
| 2017/02/16 | 840 | 841 | 831 | 833 | 1,660,000 |
| 2017/02/15 | 850 | 851 | 839 | 840 | 1,788,000 |
| 2017/02/14 | 852 | 852 | 834 | 834 | 2,293,000 |
| 2017/02/13 | 847 | 853 | 841 | 848 | 2,375,000 |
| 2017/02/10 | 816 | 835 | 815 | 833 | 2,728,000 |
| 2017/02/09 | 811 | 815 | 800 | 802 | 3,236,000 |
| 2017/02/08 | 810 | 817 | 809 | 816 | 2,323,000 |
| 2017/02/07 | 810 | 813 | 807 | 809 | 2,121,000 |
| 2017/02/06 | 823 | 823 | 810 | 812 | 2,164,000 |
| 2017/02/03 | 812 | 823 | 810 | 819 | 2,564,000 |
| 2017/02/02 | 832 | 833 | 810 | 812 | 4,912,000 |
| 2017/02/01 | 829 | 832 | 825 | 830 | 2,834,000 |
| 2017/01/31 | 840 | 841 | 831 | 831 | 3,419,000 |
| 2017/01/30 | 848 | 852 | 843 | 846 | 2,329,000 |
| 2017/01/27 | 852 | 858 | 847 | 849 | 2,848,000 |
| 2017/01/26 | 849 | 857 | 846 | 852 | 2,711,000 |
| 2017/01/25 | 853 | 858 | 842 | 845 | 1,864,000 |
| 2017/01/24 | 848 | 851 | 840 | 843 | 2,616,000 |
| 2017/01/23 | 858 | 859 | 848 | 848 | 2,442,000 |
| 2017/01/20 | 862 | 867 | 860 | 864 | 1,765,000 |
| 2017/01/19 | 869 | 878 | 866 | 868 | 2,023,000 |
| 2017/01/18 | 865 | 866 | 857 | 863 | 2,265,000 |
| 2017/01/17 | 867 | 875 | 862 | 862 | 2,356,000 |
| 2017/01/16 | 880 | 882 | 868 | 868 | 3,032,000 |
| 2017/01/13 | 880 | 891 | 877 | 889 | 2,648,000 |
| 2017/01/12 | 886 | 886 | 875 | 880 | 1,968,000 |
| 2017/01/11 | 890 | 890 | 883 | 886 | 2,653,000 |
| 2017/01/10 | 900 | 903 | 890 | 891 | 3,602,000 |
| 2017/01/06 | 876 | 897 | 875 | 895 | 2,690,000 |
| 2017/01/05 | 882 | 885 | 877 | 883 | 2,858,000 |
| 2017/01/04 | 870 | 884 | 869 | 883 | 3,685,000 |