9005 東急(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 665 | 679 | 660 | 679 | 302,000 | 1,358 |
| 1993-12-29 | 650 | 660 | 638 | 649 | 210,000 | 1,298 |
| 1993-12-28 | 650 | 653 | 636 | 636 | 230,000 | 1,272 |
| 1993-12-27 | 646 | 646 | 622 | 635 | 301,000 | 1,270 |
| 1993-12-24 | 671 | 674 | 641 | 651 | 440,000 | 1,302 |
| 1993-12-22 | 662 | 662 | 650 | 655 | 345,000 | 1,310 |
| 1993-12-21 | 666 | 670 | 650 | 652 | 405,000 | 1,304 |
| 1993-12-20 | 691 | 691 | 665 | 665 | 323,000 | 1,330 |
| 1993-12-17 | 685 | 690 | 669 | 690 | 884,000 | 1,380 |
| 1993-12-16 | 686 | 688 | 673 | 675 | 409,000 | 1,350 |
| 1993-12-15 | 674 | 676 | 655 | 666 | 222,000 | 1,332 |
| 1993-12-14 | 691 | 691 | 666 | 666 | 469,000 | 1,332 |
| 1993-12-13 | 668 | 690 | 662 | 677 | 282,000 | 1,354 |
| 1993-12-10 | 689 | 695 | 674 | 688 | 1,943,000 | 1,376 |
| 1993-12-09 | 670 | 684 | 666 | 684 | 684,000 | 1,368 |
| 1993-12-08 | 660 | 663 | 630 | 663 | 822,000 | 1,326 |
| 1993-12-07 | 647 | 660 | 647 | 658 | 367,000 | 1,316 |
| 1993-12-06 | 666 | 666 | 646 | 650 | 545,000 | 1,300 |
| 1993-12-03 | 679 | 683 | 665 | 671 | 462,000 | 1,342 |
| 1993-12-02 | 677 | 720 | 660 | 683 | 1,355,000 | 1,366 |
| 1993-12-01 | 645 | 680 | 640 | 660 | 1,022,000 | 1,320 |
| 1993-11-30 | 601 | 640 | 595 | 621 | 1,170,000 | 1,242 |
| 1993-11-29 | 605 | 609 | 570 | 592 | 1,015,000 | 1,184 |
| 1993-11-26 | 646 | 657 | 611 | 622 | 1,057,000 | 1,244 |
| 1993-11-25 | 640 | 659 | 635 | 645 | 1,071,000 | 1,290 |
| 1993-11-24 | 640 | 659 | 630 | 635 | 1,354,000 | 1,270 |
| 1993-11-22 | 660 | 663 | 640 | 640 | 1,002,000 | 1,280 |
| 1993-11-19 | 700 | 704 | 680 | 683 | 550,000 | 1,366 |
| 1993-11-18 | 705 | 713 | 700 | 705 | 442,000 | 1,410 |
| 1993-11-17 | 713 | 714 | 701 | 707 | 566,000 | 1,414 |
| 1993-11-16 | 688 | 711 | 688 | 711 | 635,000 | 1,422 |
| 1993-11-15 | 708 | 710 | 675 | 688 | 780,000 | 1,376 |
| 1993-11-12 | 690 | 710 | 690 | 706 | 1,540,000 | 1,412 |
| 1993-11-11 | 700 | 705 | 683 | 692 | 1,072,000 | 1,384 |
| 1993-11-10 | 700 | 709 | 685 | 698 | 1,730,000 | 1,396 |
| 1993-11-09 | 720 | 721 | 685 | 690 | 932,000 | 1,380 |
| 1993-11-08 | 704 | 715 | 690 | 714 | 489,000 | 1,428 |
| 1993-11-05 | 690 | 714 | 681 | 704 | 2,449,000 | 1,408 |
| 1993-11-04 | 767 | 769 | 720 | 730 | 926,000 | 1,460 |
| 1993-11-02 | 767 | 773 | 765 | 772 | 462,000 | 1,544 |
| 1993-11-01 | 785 | 786 | 773 | 773 | 396,000 | 1,546 |
| 1993-10-29 | 789 | 795 | 781 | 781 | 1,305,000 | 1,562 |
| 1993-10-28 | 791 | 797 | 780 | 787 | 1,183,000 | 1,574 |
| 1993-10-27 | 824 | 824 | 776 | 785 | 1,460,000 | 1,570 |
| 1993-10-26 | 842 | 846 | 820 | 820 | 1,028,000 | 1,640 |
| 1993-10-25 | 869 | 870 | 843 | 847 | 644,000 | 1,694 |
| 1993-10-22 | 861 | 869 | 855 | 869 | 703,000 | 1,738 |
| 1993-10-21 | 858 | 858 | 849 | 853 | 423,000 | 1,706 |
| 1993-10-20 | 863 | 870 | 861 | 861 | 805,000 | 1,722 |
| 1993-10-19 | 869 | 872 | 864 | 872 | 340,000 | 1,744 |
| 1993-10-18 | 877 | 879 | 870 | 873 | 369,000 | 1,746 |
| 1993-10-15 | 860 | 877 | 857 | 871 | 1,713,000 | 1,742 |
| 1993-10-14 | 860 | 865 | 854 | 865 | 449,000 | 1,730 |
| 1993-10-13 | 877 | 880 | 865 | 866 | 527,000 | 1,732 |
| 1993-10-12 | 882 | 886 | 875 | 886 | 588,000 | 1,772 |
| 1993-10-08 | 875 | 885 | 875 | 882 | 1,315,000 | 1,764 |
| 1993-10-07 | 883 | 890 | 877 | 885 | 2,292,000 | 1,770 |
| 1993-10-06 | 852 | 867 | 852 | 866 | 1,833,000 | 1,732 |
| 1993-10-05 | 855 | 863 | 841 | 850 | 973,000 | 1,700 |
| 1993-10-04 | 858 | 859 | 842 | 852 | 544,000 | 1,704 |
| 1993-10-01 | 825 | 860 | 822 | 854 | 2,400,000 | 1,708 |
| 1993-09-30 | 830 | 830 | 817 | 830 | 1,661,000 | 1,660 |
| 1993-09-29 | 841 | 847 | 835 | 835 | 1,332,000 | 1,670 |
| 1993-09-28 | 857 | 857 | 845 | 850 | 796,000 | 1,700 |
| 1993-09-27 | 866 | 870 | 838 | 850 | 609,000 | 1,700 |
| 1993-09-24 | 851 | 859 | 850 | 852 | 847,000 | 1,704 |
| 1993-09-22 | 858 | 861 | 850 | 853 | 1,163,000 | 1,706 |
| 1993-09-21 | 871 | 876 | 870 | 875 | 1,096,000 | 1,750 |
| 1993-09-20 | 885 | 890 | 862 | 864 | 648,000 | 1,728 |
| 1993-09-17 | 884 | 888 | 880 | 885 | 1,096,000 | 1,770 |
| 1993-09-16 | 905 | 910 | 880 | 884 | 717,000 | 1,768 |
| 1993-09-14 | 920 | 925 | 905 | 917 | 343,000 | 1,834 |
| 1993-09-13 | 929 | 933 | 915 | 923 | 355,000 | 1,846 |
| 1993-09-10 | 909 | 928 | 903 | 922 | 1,597,000 | 1,844 |
| 1993-09-09 | 905 | 908 | 900 | 900 | 465,000 | 1,800 |
| 1993-09-08 | 912 | 916 | 904 | 904 | 398,000 | 1,808 |
| 1993-09-07 | 928 | 928 | 916 | 919 | 259,000 | 1,838 |
| 1993-09-06 | 930 | 934 | 923 | 923 | 337,000 | 1,846 |
| 1993-09-03 | 928 | 933 | 917 | 930 | 789,000 | 1,860 |
| 1993-09-02 | 929 | 930 | 921 | 928 | 534,000 | 1,856 |
| 1993-09-01 | 930 | 930 | 920 | 930 | 496,000 | 1,860 |
| 1993-08-31 | 920 | 930 | 914 | 927 | 758,000 | 1,854 |
| 1993-08-30 | 921 | 922 | 912 | 917 | 492,000 | 1,834 |
| 1993-08-27 | 920 | 930 | 920 | 922 | 346,000 | 1,844 |
| 1993-08-26 | 922 | 930 | 920 | 930 | 355,000 | 1,860 |
| 1993-08-25 | 922 | 925 | 915 | 922 | 289,000 | 1,844 |
| 1993-08-24 | 916 | 920 | 911 | 912 | 301,000 | 1,824 |
| 1993-08-23 | 906 | 914 | 906 | 910 | 334,000 | 1,820 |
| 1993-08-20 | 935 | 935 | 911 | 915 | 297,000 | 1,830 |
| 1993-08-19 | 921 | 935 | 912 | 925 | 338,000 | 1,850 |
| 1993-08-18 | 929 | 938 | 920 | 927 | 490,000 | 1,854 |
| 1993-08-17 | 945 | 950 | 936 | 938 | 484,000 | 1,876 |
| 1993-08-16 | 938 | 945 | 932 | 945 | 210,000 | 1,890 |
| 1993-08-13 | 940 | 947 | 935 | 940 | 865,000 | 1,880 |
| 1993-08-12 | 940 | 943 | 930 | 940 | 1,389,000 | 1,880 |
| 1993-08-11 | 906 | 926 | 906 | 920 | 1,160,000 | 1,840 |
| 1993-08-10 | 912 | 917 | 910 | 916 | 332,000 | 1,832 |
| 1993-08-09 | 895 | 913 | 895 | 910 | 159,000 | 1,820 |
| 1993-08-06 | 905 | 913 | 902 | 905 | 362,000 | 1,810 |
| 1993-08-05 | 915 | 915 | 905 | 915 | 309,000 | 1,830 |
| 1993-08-04 | 910 | 915 | 901 | 907 | 392,000 | 1,814 |
| 1993-08-03 | 910 | 924 | 905 | 905 | 402,000 | 1,810 |
| 1993-08-02 | 901 | 907 | 898 | 907 | 264,000 | 1,814 |
| 1993-07-30 | 920 | 920 | 907 | 910 | 466,000 | 1,820 |
| 1993-07-29 | 881 | 924 | 881 | 920 | 412,000 | 1,840 |
| 1993-07-28 | 885 | 894 | 881 | 881 | 255,000 | 1,762 |
| 1993-07-27 | 885 | 893 | 885 | 890 | 310,000 | 1,780 |
| 1993-07-26 | 899 | 899 | 887 | 895 | 427,000 | 1,790 |
| 1993-07-23 | 891 | 899 | 886 | 895 | 449,000 | 1,790 |
| 1993-07-22 | 915 | 928 | 910 | 910 | 821,000 | 1,820 |
| 1993-07-21 | 910 | 912 | 903 | 910 | 490,000 | 1,820 |
| 1993-07-20 | 908 | 910 | 903 | 905 | 595,000 | 1,810 |
| 1993-07-19 | 913 | 919 | 903 | 908 | 625,000 | 1,816 |
| 1993-07-16 | 917 | 919 | 910 | 915 | 877,000 | 1,830 |
| 1993-07-15 | 896 | 919 | 896 | 910 | 2,007,000 | 1,820 |
| 1993-07-14 | 870 | 895 | 864 | 895 | 1,703,000 | 1,790 |
| 1993-07-13 | 862 | 873 | 859 | 860 | 674,000 | 1,720 |
| 1993-07-12 | 860 | 863 | 852 | 861 | 629,000 | 1,722 |
| 1993-07-09 | 849 | 854 | 845 | 851 | 1,851,000 | 1,702 |
| 1993-07-08 | 855 | 860 | 847 | 849 | 453,000 | 1,698 |
| 1993-07-07 | 862 | 862 | 850 | 859 | 345,000 | 1,718 |
| 1993-07-06 | 845 | 865 | 845 | 858 | 381,000 | 1,716 |
| 1993-07-05 | 850 | 858 | 845 | 855 | 303,000 | 1,710 |
| 1993-07-02 | 873 | 873 | 860 | 861 | 311,000 | 1,722 |
| 1993-07-01 | 874 | 874 | 860 | 870 | 278,000 | 1,740 |
| 1993-06-30 | 860 | 864 | 850 | 864 | 361,000 | 1,728 |
| 1993-06-29 | 870 | 874 | 860 | 860 | 366,000 | 1,720 |
| 1993-06-28 | 851 | 884 | 851 | 875 | 928,000 | 1,750 |
| 1993-06-25 | 856 | 858 | 848 | 858 | 703,000 | 1,716 |
| 1993-06-24 | 849 | 859 | 841 | 856 | 916,000 | 1,712 |
| 1993-06-23 | 845 | 855 | 835 | 842 | 376,000 | 1,684 |
| 1993-06-22 | 825 | 851 | 821 | 835 | 774,000 | 1,670 |
| 1993-06-21 | 850 | 857 | 817 | 826 | 1,052,000 | 1,652 |
| 1993-06-18 | 898 | 898 | 878 | 880 | 655,000 | 1,760 |
| 1993-06-17 | 890 | 900 | 871 | 899 | 860,000 | 1,798 |
| 1993-06-16 | 893 | 900 | 885 | 899 | 933,000 | 1,798 |
| 1993-06-15 | 921 | 923 | 900 | 900 | 657,000 | 1,800 |
| 1993-06-14 | 926 | 933 | 921 | 923 | 526,000 | 1,846 |
| 1993-06-11 | 932 | 948 | 923 | 926 | 1,916,000 | 1,852 |
| 1993-06-10 | 925 | 934 | 922 | 922 | 398,000 | 1,844 |
| 1993-06-08 | 939 | 944 | 925 | 926 | 822,000 | 1,852 |
| 1993-06-07 | 942 | 946 | 935 | 936 | 504,000 | 1,872 |
| 1993-06-04 | 955 | 965 | 940 | 945 | 697,000 | 1,890 |
| 1993-06-03 | 933 | 960 | 933 | 955 | 492,000 | 1,910 |
| 1993-06-02 | 938 | 944 | 932 | 940 | 539,000 | 1,880 |
| 1993-06-01 | 933 | 940 | 925 | 932 | 479,000 | 1,864 |
| 1993-05-31 | 960 | 966 | 936 | 936 | 770,000 | 1,872 |
| 1993-05-28 | 970 | 970 | 956 | 960 | 804,000 | 1,920 |
| 1993-05-27 | 977 | 985 | 960 | 970 | 3,732,000 | 1,940 |
| 1993-05-26 | 929 | 957 | 929 | 957 | 2,241,000 | 1,914 |
| 1993-05-25 | 922 | 935 | 921 | 928 | 763,000 | 1,856 |
| 1993-05-24 | 939 | 940 | 922 | 922 | 635,000 | 1,844 |
| 1993-05-21 | 925 | 938 | 925 | 930 | 719,000 | 1,860 |
| 1993-05-20 | 935 | 938 | 918 | 925 | 453,000 | 1,850 |
| 1993-05-19 | 918 | 939 | 917 | 938 | 541,000 | 1,876 |
| 1993-05-18 | 938 | 940 | 928 | 928 | 648,000 | 1,856 |
| 1993-05-17 | 934 | 946 | 934 | 938 | 476,000 | 1,876 |
| 1993-05-14 | 928 | 946 | 928 | 932 | 1,170,000 | 1,864 |
| 1993-05-13 | 932 | 950 | 931 | 936 | 1,543,000 | 1,872 |
| 1993-05-12 | 950 | 959 | 930 | 942 | 1,562,000 | 1,884 |
| 1993-05-11 | 982 | 985 | 960 | 960 | 1,876,000 | 1,920 |
| 1993-05-10 | 984 | 986 | 970 | 980 | 3,037,000 | 1,960 |
| 1993-05-07 | 960 | 980 | 941 | 978 | 2,793,000 | 1,956 |
| 1993-05-06 | 945 | 974 | 937 | 964 | 3,137,000 | 1,928 |
| 1993-04-30 | 921 | 934 | 920 | 925 | 715,000 | 1,850 |
| 1993-04-28 | 935 | 945 | 925 | 925 | 1,760,000 | 1,850 |
| 1993-04-27 | 909 | 930 | 901 | 915 | 2,218,000 | 1,830 |
| 1993-04-26 | 889 | 920 | 885 | 889 | 679,000 | 1,778 |
| 1993-04-23 | 876 | 887 | 865 | 885 | 1,798,000 | 1,770 |
| 1993-04-22 | 910 | 915 | 886 | 886 | 1,508,000 | 1,772 |
| 1993-04-21 | 931 | 937 | 895 | 905 | 1,614,000 | 1,810 |
| 1993-04-20 | 942 | 956 | 930 | 930 | 2,695,000 | 1,860 |
| 1993-04-19 | 928 | 948 | 924 | 948 | 1,324,000 | 1,896 |
| 1993-04-16 | 953 | 955 | 928 | 932 | 2,184,000 | 1,864 |
| 1993-04-15 | 952 | 959 | 935 | 943 | 1,800,000 | 1,886 |
| 1993-04-14 | 988 | 993 | 952 | 952 | 3,337,000 | 1,904 |
| 1993-04-13 | 942 | 995 | 942 | 978 | 3,645,000 | 1,956 |
| 1993-04-12 | 950 | 950 | 923 | 941 | 1,470,000 | 1,882 |
| 1993-04-09 | 953 | 986 | 947 | 949 | 3,471,000 | 1,898 |
| 1993-04-08 | 982 | 990 | 946 | 963 | 2,759,000 | 1,926 |
| 1993-04-07 | 972 | 1,010 | 972 | 979 | 4,216,000 | 1,958 |
| 1993-04-06 | 971 | 1,010 | 970 | 982 | 4,830,000 | 1,964 |
| 1993-04-05 | 1,000 | 1,010 | 971 | 990 | 6,108,000 | 1,980 |
| 1993-04-02 | 953 | 1,040 | 951 | 999 | 16,815,000 | 1,998 |
| 1993-04-01 | 885 | 933 | 875 | 933 | 7,572,000 | 1,866 |
| 1993-03-31 | 861 | 915 | 856 | 872 | 9,458,000 | 1,744 |
| 1993-03-30 | 870 | 870 | 846 | 865 | 3,538,000 | 1,730 |
| 1993-03-29 | 855 | 892 | 846 | 874 | 9,867,000 | 1,748 |
| 1993-03-26 | 780 | 850 | 770 | 825 | 11,615,000 | 1,650 |
| 1993-03-25 | 747 | 780 | 742 | 769 | 4,108,000 | 1,538 |
| 1993-03-24 | 728 | 752 | 720 | 740 | 3,620,000 | 1,480 |
| 1993-03-23 | 728 | 746 | 700 | 728 | 8,018,000 | 1,456 |
| 1993-03-22 | 699 | 729 | 690 | 728 | 3,619,000 | 1,456 |
| 1993-03-19 | 705 | 705 | 694 | 697 | 3,223,000 | 1,394 |
| 1993-03-18 | 680 | 688 | 676 | 688 | 2,652,000 | 1,376 |
| 1993-03-17 | 661 | 670 | 655 | 670 | 953,000 | 1,340 |
| 1993-03-16 | 673 | 673 | 654 | 661 | 1,134,000 | 1,322 |
| 1993-03-15 | 682 | 686 | 665 | 669 | 2,459,000 | 1,338 |
| 1993-03-12 | 658 | 677 | 658 | 675 | 6,873,000 | 1,350 |
| 1993-03-11 | 664 | 674 | 651 | 662 | 5,492,000 | 1,324 |
| 1993-03-10 | 645 | 671 | 644 | 659 | 5,094,000 | 1,318 |
| 1993-03-09 | 612 | 660 | 612 | 645 | 4,862,000 | 1,290 |
| 1993-03-08 | 579 | 609 | 578 | 606 | 2,020,000 | 1,212 |
| 1993-03-05 | 575 | 581 | 572 | 578 | 1,153,000 | 1,156 |
| 1993-03-04 | 570 | 575 | 569 | 574 | 1,139,000 | 1,148 |
| 1993-03-03 | 573 | 576 | 571 | 574 | 428,000 | 1,148 |
| 1993-03-02 | 574 | 574 | 571 | 571 | 495,000 | 1,142 |
| 1993-03-01 | 577 | 577 | 572 | 573 | 210,000 | 1,146 |
| 1993-02-26 | 577 | 580 | 575 | 578 | 445,000 | 1,156 |
| 1993-02-25 | 574 | 577 | 572 | 577 | 769,000 | 1,154 |
| 1993-02-24 | 575 | 578 | 564 | 572 | 350,000 | 1,144 |
| 1993-02-23 | 573 | 581 | 572 | 578 | 843,000 | 1,156 |
| 1993-02-22 | 576 | 580 | 573 | 573 | 289,000 | 1,146 |
| 1993-02-19 | 575 | 579 | 571 | 576 | 469,000 | 1,152 |
| 1993-02-18 | 573 | 582 | 572 | 575 | 414,000 | 1,150 |
| 1993-02-17 | 568 | 575 | 568 | 574 | 1,408,000 | 1,148 |
| 1993-02-16 | 587 | 588 | 577 | 577 | 299,000 | 1,154 |
| 1993-02-15 | 586 | 588 | 578 | 585 | 248,000 | 1,170 |
| 1993-02-12 | 584 | 584 | 575 | 576 | 514,000 | 1,152 |
| 1993-02-10 | 587 | 587 | 580 | 585 | 224,000 | 1,170 |
| 1993-02-09 | 585 | 593 | 580 | 580 | 185,000 | 1,160 |
| 1993-02-08 | 596 | 598 | 591 | 595 | 430,000 | 1,190 |
| 1993-02-05 | 591 | 598 | 588 | 596 | 540,000 | 1,192 |
| 1993-02-04 | 595 | 598 | 588 | 591 | 506,000 | 1,182 |
| 1993-02-03 | 598 | 602 | 587 | 595 | 639,000 | 1,190 |
| 1993-02-02 | 591 | 600 | 591 | 597 | 441,000 | 1,194 |
| 1993-02-01 | 589 | 595 | 585 | 595 | 239,000 | 1,190 |
| 1993-01-29 | 600 | 600 | 586 | 599 | 419,000 | 1,198 |
| 1993-01-28 | 570 | 609 | 570 | 608 | 566,000 | 1,216 |
| 1993-01-27 | 570 | 575 | 569 | 570 | 377,000 | 1,140 |
| 1993-01-26 | 551 | 576 | 550 | 569 | 325,000 | 1,138 |
| 1993-01-25 | 557 | 559 | 551 | 554 | 374,000 | 1,108 |
| 1993-01-22 | 563 | 568 | 551 | 557 | 390,000 | 1,114 |
| 1993-01-21 | 555 | 565 | 550 | 565 | 572,000 | 1,130 |
| 1993-01-20 | 563 | 566 | 555 | 555 | 317,000 | 1,110 |
| 1993-01-19 | 565 | 571 | 560 | 568 | 447,000 | 1,136 |
| 1993-01-18 | 563 | 567 | 553 | 558 | 355,000 | 1,116 |
| 1993-01-14 | 559 | 565 | 556 | 563 | 389,000 | 1,126 |
| 1993-01-13 | 568 | 568 | 555 | 560 | 493,000 | 1,120 |
| 1993-01-12 | 568 | 573 | 565 | 568 | 570,000 | 1,136 |
| 1993-01-11 | 575 | 576 | 566 | 567 | 290,000 | 1,134 |
| 1993-01-08 | 580 | 590 | 575 | 582 | 618,000 | 1,164 |
| 1993-01-07 | 589 | 594 | 582 | 590 | 521,000 | 1,180 |
| 1993-01-06 | 581 | 583 | 575 | 581 | 320,000 | 1,162 |
| 1993-01-05 | 580 | 591 | 580 | 589 | 295,000 | 1,178 |
| 1993-01-04 | 583 | 592 | 581 | 590 | 124,000 | 1,180 |
分割・併合履歴 ： [2017-07-27]1株→0.5株 [1989-03-28]1株→1.04株 [1987-09-26]1株→1.07株 [1984-03-28]1株→1.1株
