9005 東急(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-06-08	1,801	1,823.5	1,798	1,817	1,611,500	1,817
2023-06-07	1,829	1,837	1,788	1,795.5	1,643,000	1,795.50
2023-06-06	1,819	1,831.5	1,806.5	1,829	1,202,200	1,829
2023-06-05	1,830	1,837	1,819	1,823.5	1,452,900	1,823.50
2023-06-02	1,791	1,813	1,786	1,808	1,365,100	1,808
2023-06-01	1,807	1,821	1,792	1,796	1,800,000	1,796
2023-05-31	1,830	1,840	1,802	1,802	10,409,500	1,802
2023-05-30	1,871	1,877	1,834	1,858	1,442,700	1,858
2023-05-29	1,902	1,906	1,878	1,882	1,479,100	1,882
2023-05-26	1,857	1,901	1,856	1,892	1,827,800	1,892
2023-05-25	1,868	1,886	1,856	1,857	1,607,100	1,857
2023-05-24	1,940	1,940	1,881	1,890	1,628,600	1,890
2023-05-23	1,970	1,975	1,934	1,943	1,592,100	1,943
2023-05-22	1,935	1,971	1,933	1,968	1,854,700	1,968
2023-05-19	1,983	1,986	1,938	1,943	1,765,300	1,943
2023-05-18	2,030	2,036	1,996	1,996	1,442,700	1,996
2023-05-17	1,995	2,025	1,989	2,025	2,150,900	2,025
2023-05-16	1,989	1,997	1,974	1,995	1,256,600	1,995
2023-05-15	1,983	2,000	1,971	1,981	1,072,800	1,981
2023-05-12	1,985	1,989	1,950	1,974	2,232,500	1,974
2023-05-11	1,950	1,970	1,942	1,966	1,139,300	1,966
2023-05-10	1,974	1,975	1,946	1,955	1,105,700	1,955
2023-05-09	1,954	1,966	1,943	1,960	1,473,900	1,960
2023-05-08	1,950	1,958	1,936	1,949	1,627,300	1,949
2023-05-02	1,949	1,949	1,903	1,921	1,370,400	1,921
2023-05-01	1,925	1,950	1,922	1,949	1,020,300	1,949
2023-04-28	1,913	1,918	1,889	1,918	1,598,600	1,918
2023-04-27	1,896	1,897	1,875	1,889	1,290,800	1,889
2023-04-26	1,909	1,921	1,893	1,902	1,387,700	1,902
2023-04-25	1,900	1,922	1,897	1,906	1,265,400	1,906
2023-04-24	1,879	1,894	1,878	1,890	904,100	1,890
2023-04-21	1,862	1,871	1,852	1,870	1,182,000	1,870
2023-04-20	1,861	1,873	1,858	1,861	901,400	1,861
2023-04-19	1,854	1,866	1,848	1,865	1,163,800	1,865
2023-04-18	1,830	1,851	1,826	1,847	1,245,400	1,847
2023-04-17	1,812	1,827	1,804	1,823	876,500	1,823
2023-04-14	1,810	1,811	1,797	1,810	1,418,000	1,810
2023-04-13	1,805	1,806	1,794	1,806	1,053,100	1,806
2023-04-12	1,799	1,808	1,788	1,804	1,311,500	1,804
2023-04-11	1,794	1,798	1,780	1,794	1,219,700	1,794
2023-04-10	1,778	1,797	1,770	1,776	1,304,400	1,776
2023-04-07	1,779	1,782	1,766	1,768	1,063,100	1,768
2023-04-06	1,775	1,789	1,766	1,775	1,825,600	1,775
2023-04-05	1,796	1,799	1,776	1,784	1,525,700	1,784
2023-04-04	1,786	1,800	1,774	1,800	2,106,400	1,800
2023-04-03	1,770	1,788	1,764	1,785	1,376,300	1,785
2023-03-31	1,760	1,766	1,744	1,762	2,002,700	1,762
2023-03-30	1,745	1,763	1,739	1,762	1,813,400	1,762
2023-03-29	1,747	1,768	1,745	1,768	2,999,900	1,768
2023-03-28	1,750	1,754	1,727	1,739	1,547,100	1,739
2023-03-27	1,730	1,745	1,730	1,740	1,663,500	1,740
2023-03-24	1,704	1,721	1,697	1,719	1,181,800	1,719
2023-03-23	1,714	1,720	1,703	1,711	1,276,400	1,711
2023-03-22	1,690	1,720	1,689	1,711	1,493,700	1,711
2023-03-20	1,695	1,695	1,668	1,677	1,588,200	1,677
2023-03-17	1,685	1,721	1,683	1,697	5,727,200	1,697
2023-03-16	1,678	1,684	1,664	1,670	1,708,100	1,670
2023-03-15	1,715	1,719	1,688	1,695	1,713,800	1,695
2023-03-14	1,705	1,723	1,686	1,713	2,139,500	1,713
2023-03-13	1,733	1,738	1,706	1,721	1,259,300	1,721
2023-03-10	1,739	1,750	1,733	1,733	2,122,200	1,733
2023-03-09	1,759	1,790	1,753	1,767	1,995,800	1,767
2023-03-08	1,721	1,760	1,718	1,759	2,046,200	1,759
2023-03-07	1,714	1,723	1,712	1,719	1,243,700	1,719
2023-03-06	1,700	1,716	1,696	1,707	2,254,300	1,707
2023-03-03	1,685	1,695	1,678	1,689	2,180,100	1,689
2023-03-02	1,660	1,675	1,656	1,675	1,686,400	1,675
2023-03-01	1,637	1,655	1,627	1,650	1,715,000	1,650
2023-02-28	1,643	1,657	1,637	1,640	2,692,200	1,640
2023-02-27	1,631	1,645	1,625	1,645	1,111,100	1,645
2023-02-24	1,616	1,634	1,603	1,633	1,407,900	1,633
2023-02-22	1,618	1,621	1,599	1,609	1,253,700	1,609
2023-02-21	1,617	1,618	1,606	1,615	1,003,700	1,615
2023-02-20	1,610	1,635	1,608	1,631	2,021,900	1,631
2023-02-17	1,575	1,583	1,571	1,574	854,500	1,574
2023-02-16	1,589	1,593	1,581	1,582	934,700	1,582
2023-02-15	1,592	1,597	1,585	1,587	938,100	1,587
2023-02-14	1,605	1,611	1,587	1,592	1,329,300	1,592
2023-02-13	1,616	1,616	1,597	1,607	995,800	1,607
2023-02-10	1,625	1,625	1,604	1,613	1,070,700	1,613
2023-02-09	1,627	1,629	1,619	1,623	697,200	1,623
2023-02-08	1,614	1,632	1,604	1,629	1,034,100	1,629
2023-02-07	1,634	1,638	1,614	1,614	866,500	1,614
2023-02-06	1,631	1,639	1,620	1,626	1,063,100	1,626
2023-02-03	1,610	1,621	1,604	1,621	1,066,500	1,621
2023-02-02	1,643	1,647	1,620	1,621	891,600	1,621
2023-02-01	1,667	1,669	1,631	1,631	1,308,500	1,631
2023-01-31	1,690	1,695	1,657	1,668	1,596,100	1,668
2023-01-30	1,656	1,677	1,647	1,677	1,347,000	1,677
2023-01-27	1,656	1,661	1,646	1,656	703,700	1,656
2023-01-26	1,665	1,670	1,656	1,656	679,000	1,656
2023-01-25	1,655	1,673	1,648	1,657	804,500	1,657
2023-01-24	1,635	1,652	1,626	1,650	1,144,300	1,650
2023-01-23	1,643	1,643	1,623	1,633	839,800	1,633
2023-01-20	1,630	1,637	1,611	1,637	1,014,300	1,637
2023-01-19	1,631	1,642	1,624	1,626	898,000	1,626
2023-01-18	1,615	1,643	1,598	1,641	1,158,400	1,641
2023-01-17	1,606	1,614	1,601	1,609	1,137,800	1,609
2023-01-16	1,590	1,603	1,580	1,601	1,088,200	1,601
2023-01-13	1,580	1,593	1,571	1,592	1,092,000	1,592
2023-01-12	1,593	1,598	1,571	1,580	1,101,300	1,580
2023-01-11	1,598	1,608	1,585	1,594	1,015,800	1,594
2023-01-10	1,611	1,627	1,599	1,600	1,002,300	1,600
2023-01-06	1,611	1,619	1,603	1,606	1,338,800	1,606
2023-01-05	1,633	1,633	1,606	1,617	1,336,300	1,617
2023-01-04	1,655	1,657	1,633	1,640	1,198,600	1,640

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