9005 東急(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 595 | 603 | 575 | 575 | 244,000 | 1,150 |
| 1992-12-29 | 600 | 605 | 596 | 604 | 343,000 | 1,208 |
| 1992-12-28 | 602 | 605 | 596 | 596 | 273,000 | 1,192 |
| 1992-12-25 | 612 | 612 | 601 | 606 | 493,000 | 1,212 |
| 1992-12-24 | 610 | 610 | 603 | 608 | 349,000 | 1,216 |
| 1992-12-22 | 614 | 614 | 606 | 610 | 591,000 | 1,220 |
| 1992-12-21 | 609 | 615 | 605 | 610 | 1,182,000 | 1,220 |
| 1992-12-18 | 605 | 608 | 603 | 605 | 486,000 | 1,210 |
| 1992-12-17 | 595 | 605 | 594 | 601 | 324,000 | 1,202 |
| 1992-12-16 | 599 | 612 | 599 | 601 | 785,000 | 1,202 |
| 1992-12-15 | 597 | 603 | 594 | 602 | 641,000 | 1,204 |
| 1992-12-14 | 602 | 606 | 591 | 598 | 488,000 | 1,196 |
| 1992-12-11 | 601 | 610 | 600 | 600 | 1,876,000 | 1,200 |
| 1992-12-10 | 611 | 618 | 607 | 611 | 940,000 | 1,222 |
| 1992-12-09 | 600 | 609 | 600 | 601 | 373,000 | 1,202 |
| 1992-12-08 | 594 | 598 | 590 | 595 | 287,000 | 1,190 |
| 1992-12-07 | 591 | 597 | 590 | 591 | 180,000 | 1,182 |
| 1992-12-04 | 590 | 599 | 590 | 599 | 295,000 | 1,198 |
| 1992-12-03 | 595 | 599 | 590 | 590 | 315,000 | 1,180 |
| 1992-12-02 | 605 | 605 | 595 | 600 | 316,000 | 1,200 |
| 1992-12-01 | 610 | 610 | 594 | 595 | 667,000 | 1,190 |
| 1992-11-30 | 610 | 614 | 604 | 613 | 386,000 | 1,226 |
| 1992-11-27 | 610 | 619 | 602 | 604 | 1,393,000 | 1,208 |
| 1992-11-26 | 604 | 608 | 595 | 606 | 894,000 | 1,212 |
| 1992-11-25 | 600 | 605 | 590 | 604 | 792,000 | 1,208 |
| 1992-11-24 | 603 | 608 | 600 | 601 | 816,000 | 1,202 |
| 1992-11-20 | 573 | 605 | 565 | 600 | 1,020,000 | 1,200 |
| 1992-11-19 | 595 | 599 | 583 | 583 | 838,000 | 1,166 |
| 1992-11-18 | 550 | 595 | 550 | 594 | 614,000 | 1,188 |
| 1992-11-17 | 545 | 556 | 542 | 548 | 339,000 | 1,096 |
| 1992-11-16 | 563 | 563 | 554 | 554 | 360,000 | 1,108 |
| 1992-11-13 | 565 | 567 | 551 | 553 | 1,457,000 | 1,106 |
| 1992-11-12 | 565 | 565 | 543 | 556 | 713,000 | 1,112 |
| 1992-11-11 | 570 | 571 | 555 | 560 | 531,000 | 1,120 |
| 1992-11-10 | 575 | 580 | 564 | 571 | 544,000 | 1,142 |
| 1992-11-09 | 583 | 583 | 570 | 575 | 380,000 | 1,150 |
| 1992-11-06 | 582 | 593 | 581 | 589 | 423,000 | 1,178 |
| 1992-11-05 | 565 | 584 | 562 | 578 | 441,000 | 1,156 |
| 1992-11-04 | 560 | 565 | 558 | 565 | 622,000 | 1,130 |
| 1992-11-02 | 569 | 569 | 558 | 560 | 477,000 | 1,120 |
| 1992-10-30 | 578 | 578 | 555 | 560 | 873,000 | 1,120 |
| 1992-10-29 | 591 | 593 | 565 | 569 | 659,000 | 1,138 |
| 1992-10-28 | 601 | 603 | 590 | 590 | 582,000 | 1,180 |
| 1992-10-27 | 593 | 600 | 593 | 600 | 420,000 | 1,200 |
| 1992-10-26 | 595 | 599 | 591 | 593 | 317,000 | 1,186 |
| 1992-10-23 | 597 | 600 | 591 | 592 | 469,000 | 1,184 |
| 1992-10-22 | 603 | 605 | 596 | 596 | 554,000 | 1,192 |
| 1992-10-21 | 610 | 610 | 596 | 603 | 586,000 | 1,206 |
| 1992-10-20 | 611 | 614 | 595 | 610 | 1,124,000 | 1,220 |
| 1992-10-19 | 634 | 640 | 611 | 611 | 828,000 | 1,222 |
| 1992-10-16 | 654 | 654 | 637 | 644 | 697,000 | 1,288 |
| 1992-10-15 | 658 | 658 | 642 | 650 | 515,000 | 1,300 |
| 1992-10-14 | 666 | 673 | 650 | 650 | 1,159,000 | 1,300 |
| 1992-10-13 | 658 | 660 | 652 | 659 | 422,000 | 1,318 |
| 1992-10-12 | 650 | 651 | 636 | 649 | 439,000 | 1,298 |
| 1992-10-09 | 635 | 655 | 635 | 635 | 1,560,000 | 1,270 |
| 1992-10-08 | 632 | 645 | 632 | 645 | 521,000 | 1,290 |
| 1992-10-07 | 644 | 654 | 637 | 637 | 709,000 | 1,274 |
| 1992-10-06 | 645 | 650 | 630 | 634 | 1,590,000 | 1,268 |
| 1992-10-05 | 661 | 668 | 652 | 655 | 773,000 | 1,310 |
| 1992-10-02 | 666 | 679 | 663 | 665 | 989,000 | 1,330 |
| 1992-10-01 | 685 | 690 | 661 | 663 | 1,616,000 | 1,326 |
| 1992-09-30 | 687 | 701 | 680 | 680 | 1,754,000 | 1,360 |
| 1992-09-29 | 690 | 694 | 670 | 677 | 898,000 | 1,354 |
| 1992-09-28 | 697 | 706 | 680 | 680 | 2,309,000 | 1,360 |
| 1992-09-25 | 668 | 704 | 665 | 697 | 4,006,000 | 1,394 |
| 1992-09-24 | 680 | 680 | 650 | 650 | 1,426,000 | 1,300 |
| 1992-09-22 | 655 | 679 | 652 | 661 | 1,113,000 | 1,322 |
| 1992-09-21 | 668 | 680 | 651 | 659 | 668,000 | 1,318 |
| 1992-09-18 | 660 | 663 | 637 | 662 | 1,593,000 | 1,324 |
| 1992-09-17 | 652 | 669 | 636 | 660 | 1,063,000 | 1,320 |
| 1992-09-16 | 682 | 684 | 660 | 662 | 1,433,000 | 1,324 |
| 1992-09-14 | 699 | 708 | 682 | 682 | 3,679,000 | 1,364 |
| 1992-09-11 | 665 | 717 | 665 | 689 | 11,356,000 | 1,378 |
| 1992-09-10 | 648 | 679 | 647 | 666 | 6,799,000 | 1,332 |
| 1992-09-09 | 601 | 638 | 601 | 638 | 3,463,000 | 1,276 |
| 1992-09-08 | 595 | 617 | 595 | 610 | 866,000 | 1,220 |
| 1992-09-07 | 609 | 620 | 609 | 609 | 678,000 | 1,218 |
| 1992-09-04 | 615 | 625 | 605 | 619 | 1,437,000 | 1,238 |
| 1992-09-03 | 584 | 620 | 570 | 612 | 910,000 | 1,224 |
| 1992-09-02 | 580 | 589 | 580 | 589 | 464,000 | 1,178 |
| 1992-09-01 | 590 | 600 | 582 | 598 | 901,000 | 1,196 |
| 1992-08-31 | 610 | 619 | 600 | 610 | 2,012,000 | 1,220 |
| 1992-08-28 | 576 | 623 | 576 | 614 | 2,228,000 | 1,228 |
| 1992-08-27 | 570 | 604 | 562 | 596 | 1,182,000 | 1,192 |
| 1992-08-26 | 554 | 570 | 540 | 551 | 622,000 | 1,102 |
| 1992-08-25 | 563 | 580 | 553 | 564 | 729,000 | 1,128 |
| 1992-08-24 | 560 | 606 | 549 | 565 | 2,406,000 | 1,130 |
| 1992-08-21 | 500 | 550 | 500 | 545 | 1,441,000 | 1,090 |
| 1992-08-20 | 465 | 499 | 462 | 493 | 582,000 | 986 |
| 1992-08-19 | 454 | 470 | 454 | 462 | 578,000 | 924 |
| 1992-08-18 | 474 | 474 | 451 | 451 | 286,000 | 902 |
| 1992-08-17 | 465 | 475 | 465 | 470 | 331,000 | 940 |
| 1992-08-14 | 455 | 467 | 455 | 460 | 812,000 | 920 |
| 1992-08-13 | 457 | 467 | 457 | 460 | 932,000 | 920 |
| 1992-08-12 | 458 | 469 | 451 | 455 | 572,000 | 910 |
| 1992-08-11 | 470 | 476 | 460 | 463 | 674,000 | 926 |
| 1992-08-10 | 500 | 500 | 463 | 465 | 642,000 | 930 |
| 1992-08-07 | 508 | 515 | 500 | 503 | 411,000 | 1,006 |
| 1992-08-06 | 515 | 524 | 506 | 508 | 471,000 | 1,016 |
| 1992-08-05 | 516 | 525 | 514 | 515 | 456,000 | 1,030 |
| 1992-08-04 | 517 | 520 | 506 | 506 | 515,000 | 1,012 |
| 1992-08-03 | 512 | 527 | 512 | 519 | 265,000 | 1,038 |
| 1992-07-31 | 517 | 532 | 515 | 532 | 577,000 | 1,064 |
| 1992-07-30 | 506 | 528 | 506 | 527 | 463,000 | 1,054 |
| 1992-07-29 | 515 | 517 | 500 | 503 | 467,000 | 1,006 |
| 1992-07-28 | 514 | 523 | 507 | 514 | 210,000 | 1,028 |
| 1992-07-27 | 528 | 529 | 504 | 515 | 596,000 | 1,030 |
| 1992-07-24 | 539 | 539 | 506 | 508 | 618,000 | 1,016 |
| 1992-07-23 | 508 | 529 | 502 | 529 | 603,000 | 1,058 |
| 1992-07-22 | 548 | 548 | 518 | 518 | 707,000 | 1,036 |
| 1992-07-21 | 541 | 555 | 540 | 541 | 346,000 | 1,082 |
| 1992-07-20 | 546 | 562 | 541 | 541 | 371,000 | 1,082 |
| 1992-07-17 | 565 | 565 | 553 | 554 | 255,000 | 1,108 |
| 1992-07-16 | 570 | 570 | 555 | 555 | 337,000 | 1,110 |
| 1992-07-15 | 574 | 575 | 565 | 569 | 624,000 | 1,138 |
| 1992-07-14 | 560 | 575 | 560 | 567 | 463,000 | 1,134 |
| 1992-07-13 | 560 | 570 | 555 | 560 | 289,000 | 1,120 |
| 1992-07-10 | 589 | 589 | 552 | 552 | 831,000 | 1,104 |
| 1992-07-09 | 575 | 580 | 565 | 579 | 295,000 | 1,158 |
| 1992-07-08 | 575 | 575 | 566 | 570 | 402,000 | 1,140 |
| 1992-07-07 | 570 | 577 | 570 | 572 | 424,000 | 1,144 |
| 1992-07-06 | 581 | 582 | 569 | 580 | 358,000 | 1,160 |
| 1992-07-03 | 565 | 583 | 565 | 576 | 311,000 | 1,152 |
| 1992-07-02 | 560 | 584 | 560 | 575 | 725,000 | 1,150 |
| 1992-07-01 | 550 | 560 | 545 | 560 | 475,000 | 1,120 |
| 1992-06-30 | 560 | 562 | 547 | 547 | 882,000 | 1,094 |
| 1992-06-29 | 556 | 560 | 547 | 560 | 560,000 | 1,120 |
| 1992-06-26 | 555 | 561 | 545 | 546 | 794,000 | 1,092 |
| 1992-06-25 | 563 | 563 | 540 | 551 | 895,000 | 1,102 |
| 1992-06-24 | 570 | 575 | 564 | 573 | 723,000 | 1,146 |
| 1992-06-23 | 542 | 571 | 540 | 565 | 584,000 | 1,130 |
| 1992-06-22 | 564 | 565 | 540 | 540 | 679,000 | 1,080 |
| 1992-06-19 | 556 | 565 | 550 | 559 | 525,000 | 1,118 |
| 1992-06-18 | 569 | 570 | 556 | 556 | 1,094,000 | 1,112 |
| 1992-06-17 | 573 | 580 | 571 | 571 | 708,000 | 1,142 |
| 1992-06-16 | 580 | 580 | 570 | 572 | 435,000 | 1,144 |
| 1992-06-15 | 580 | 580 | 570 | 570 | 602,000 | 1,140 |
| 1992-06-12 | 580 | 598 | 580 | 580 | 2,468,000 | 1,160 |
| 1992-06-11 | 591 | 599 | 590 | 590 | 252,000 | 1,180 |
| 1992-06-10 | 600 | 605 | 589 | 605 | 323,000 | 1,210 |
| 1992-06-09 | 600 | 600 | 592 | 600 | 232,000 | 1,200 |
| 1992-06-08 | 590 | 598 | 583 | 598 | 326,000 | 1,196 |
| 1992-06-05 | 591 | 597 | 590 | 590 | 358,000 | 1,180 |
| 1992-06-04 | 603 | 603 | 592 | 592 | 286,000 | 1,184 |
| 1992-06-03 | 608 | 608 | 598 | 604 | 495,000 | 1,208 |
| 1992-06-02 | 610 | 610 | 596 | 610 | 457,000 | 1,220 |
| 1992-06-01 | 614 | 614 | 593 | 593 | 516,000 | 1,186 |
| 1992-05-29 | 594 | 609 | 593 | 607 | 579,000 | 1,214 |
| 1992-05-28 | 588 | 599 | 587 | 590 | 408,000 | 1,180 |
| 1992-05-27 | 595 | 600 | 585 | 587 | 803,000 | 1,174 |
| 1992-05-26 | 615 | 615 | 595 | 595 | 643,000 | 1,190 |
| 1992-05-25 | 595 | 610 | 594 | 610 | 446,000 | 1,220 |
| 1992-05-22 | 615 | 615 | 595 | 595 | 491,000 | 1,190 |
| 1992-05-21 | 601 | 615 | 601 | 606 | 265,000 | 1,212 |
| 1992-05-20 | 601 | 617 | 601 | 603 | 512,000 | 1,206 |
| 1992-05-19 | 600 | 603 | 592 | 600 | 818,000 | 1,200 |
| 1992-05-18 | 597 | 607 | 595 | 595 | 1,235,000 | 1,190 |
| 1992-05-15 | 613 | 613 | 590 | 592 | 1,370,000 | 1,184 |
| 1992-05-14 | 623 | 626 | 613 | 613 | 669,000 | 1,226 |
| 1992-05-13 | 629 | 629 | 612 | 613 | 976,000 | 1,226 |
| 1992-05-12 | 631 | 634 | 615 | 624 | 1,038,000 | 1,248 |
| 1992-05-11 | 635 | 639 | 621 | 621 | 1,269,000 | 1,242 |
| 1992-05-08 | 601 | 635 | 597 | 620 | 2,621,000 | 1,240 |
| 1992-05-07 | 592 | 604 | 582 | 596 | 2,101,000 | 1,192 |
| 1992-05-06 | 581 | 594 | 581 | 590 | 1,138,000 | 1,180 |
| 1992-05-01 | 590 | 590 | 584 | 584 | 838,000 | 1,168 |
| 1992-04-30 | 590 | 590 | 584 | 590 | 724,000 | 1,180 |
| 1992-04-28 | 589 | 599 | 588 | 592 | 712,000 | 1,184 |
| 1992-04-27 | 581 | 594 | 581 | 588 | 390,000 | 1,176 |
| 1992-04-24 | 595 | 597 | 580 | 589 | 695,000 | 1,178 |
| 1992-04-23 | 575 | 594 | 575 | 594 | 716,000 | 1,188 |
| 1992-04-22 | 582 | 582 | 572 | 580 | 521,000 | 1,160 |
| 1992-04-21 | 570 | 583 | 565 | 572 | 1,035,000 | 1,144 |
| 1992-04-20 | 575 | 587 | 571 | 580 | 971,000 | 1,160 |
| 1992-04-17 | 590 | 598 | 582 | 585 | 1,221,000 | 1,170 |
| 1992-04-16 | 606 | 610 | 591 | 600 | 713,000 | 1,200 |
| 1992-04-15 | 605 | 609 | 595 | 606 | 1,487,000 | 1,212 |
| 1992-04-14 | 570 | 594 | 561 | 577 | 666,000 | 1,154 |
| 1992-04-13 | 595 | 602 | 566 | 570 | 1,278,000 | 1,140 |
| 1992-04-10 | 575 | 589 | 560 | 585 | 1,651,000 | 1,170 |
| 1992-04-09 | 540 | 582 | 540 | 550 | 1,152,000 | 1,100 |
| 1992-04-08 | 559 | 562 | 540 | 550 | 1,147,000 | 1,100 |
| 1992-04-07 | 580 | 585 | 566 | 569 | 688,000 | 1,138 |
| 1992-04-06 | 571 | 580 | 561 | 580 | 671,000 | 1,160 |
| 1992-04-03 | 565 | 567 | 544 | 551 | 1,574,000 | 1,102 |
| 1992-04-02 | 565 | 581 | 541 | 555 | 2,011,000 | 1,110 |
| 1992-04-01 | 594 | 594 | 538 | 560 | 5,353,000 | 1,120 |
| 1992-03-31 | 635 | 638 | 592 | 594 | 4,573,000 | 1,188 |
| 1992-03-30 | 650 | 650 | 606 | 620 | 2,716,000 | 1,240 |
| 1992-03-27 | 685 | 686 | 642 | 650 | 2,653,000 | 1,300 |
| 1992-03-26 | 718 | 720 | 700 | 700 | 310,000 | 1,400 |
| 1992-03-25 | 709 | 711 | 690 | 700 | 922,000 | 1,400 |
| 1992-03-24 | 705 | 718 | 700 | 710 | 509,000 | 1,420 |
| 1992-03-23 | 730 | 733 | 706 | 707 | 623,000 | 1,414 |
| 1992-03-19 | 715 | 731 | 702 | 728 | 1,172,000 | 1,456 |
| 1992-03-18 | 705 | 719 | 691 | 710 | 739,000 | 1,420 |
| 1992-03-17 | 715 | 726 | 710 | 715 | 717,000 | 1,430 |
| 1992-03-16 | 735 | 735 | 711 | 711 | 356,000 | 1,422 |
| 1992-03-13 | 715 | 761 | 715 | 730 | 2,118,000 | 1,460 |
| 1992-03-12 | 720 | 725 | 715 | 725 | 690,000 | 1,450 |
| 1992-03-11 | 725 | 727 | 720 | 722 | 371,000 | 1,444 |
| 1992-03-10 | 737 | 737 | 729 | 735 | 569,000 | 1,470 |
| 1992-03-09 | 770 | 770 | 735 | 756 | 433,000 | 1,512 |
| 1992-03-06 | 773 | 780 | 765 | 770 | 335,000 | 1,540 |
| 1992-03-05 | 788 | 788 | 761 | 766 | 949,000 | 1,532 |
| 1992-03-04 | 802 | 803 | 786 | 798 | 348,000 | 1,596 |
| 1992-03-03 | 818 | 818 | 800 | 803 | 325,000 | 1,606 |
| 1992-03-02 | 820 | 821 | 816 | 819 | 339,000 | 1,638 |
| 1992-02-28 | 800 | 815 | 790 | 810 | 455,000 | 1,620 |
| 1992-02-27 | 805 | 810 | 799 | 800 | 384,000 | 1,600 |
| 1992-02-26 | 777 | 800 | 777 | 800 | 281,000 | 1,600 |
| 1992-02-25 | 772 | 790 | 772 | 776 | 184,000 | 1,552 |
| 1992-02-24 | 785 | 785 | 772 | 772 | 171,000 | 1,544 |
| 1992-02-21 | 780 | 789 | 772 | 786 | 785,000 | 1,572 |
| 1992-02-20 | 786 | 788 | 775 | 780 | 905,000 | 1,560 |
| 1992-02-19 | 791 | 791 | 785 | 785 | 445,000 | 1,570 |
| 1992-02-18 | 801 | 802 | 792 | 801 | 639,000 | 1,602 |
| 1992-02-17 | 782 | 801 | 782 | 801 | 698,000 | 1,602 |
| 1992-02-14 | 798 | 800 | 792 | 792 | 516,000 | 1,584 |
| 1992-02-13 | 808 | 811 | 798 | 798 | 1,104,000 | 1,596 |
| 1992-02-12 | 820 | 821 | 811 | 811 | 500,000 | 1,622 |
| 1992-02-10 | 834 | 841 | 831 | 831 | 227,000 | 1,662 |
| 1992-02-07 | 848 | 849 | 843 | 843 | 401,000 | 1,686 |
| 1992-02-06 | 847 | 847 | 835 | 843 | 414,000 | 1,686 |
| 1992-02-05 | 837 | 847 | 835 | 835 | 239,000 | 1,670 |
| 1992-02-04 | 840 | 849 | 838 | 842 | 311,000 | 1,684 |
| 1992-02-03 | 832 | 855 | 832 | 849 | 515,000 | 1,698 |
| 1992-01-31 | 850 | 855 | 842 | 842 | 1,074,000 | 1,684 |
| 1992-01-30 | 808 | 845 | 807 | 840 | 426,000 | 1,680 |
| 1992-01-29 | 817 | 818 | 800 | 806 | 364,000 | 1,612 |
| 1992-01-28 | 799 | 817 | 799 | 817 | 300,000 | 1,634 |
| 1992-01-27 | 807 | 809 | 799 | 799 | 355,000 | 1,598 |
| 1992-01-24 | 825 | 831 | 806 | 806 | 286,000 | 1,612 |
| 1992-01-23 | 834 | 840 | 825 | 825 | 363,000 | 1,650 |
| 1992-01-22 | 801 | 834 | 800 | 834 | 575,000 | 1,668 |
| 1992-01-21 | 810 | 819 | 800 | 800 | 630,000 | 1,600 |
| 1992-01-20 | 830 | 834 | 798 | 810 | 1,139,000 | 1,620 |
| 1992-01-17 | 831 | 845 | 825 | 832 | 650,000 | 1,664 |
| 1992-01-16 | 870 | 874 | 835 | 835 | 494,000 | 1,670 |
| 1992-01-14 | 860 | 869 | 850 | 850 | 374,000 | 1,700 |
| 1992-01-13 | 851 | 860 | 845 | 850 | 491,000 | 1,700 |
| 1992-01-10 | 870 | 872 | 862 | 871 | 833,000 | 1,742 |
| 1992-01-09 | 868 | 874 | 865 | 870 | 552,000 | 1,740 |
| 1992-01-08 | 891 | 900 | 861 | 869 | 538,000 | 1,738 |
| 1992-01-07 | 910 | 915 | 899 | 900 | 1,015,000 | 1,800 |
| 1992-01-06 | 870 | 910 | 870 | 890 | 1,202,000 | 1,780 |
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
