9005 東急(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 662 | 662 | 646 | 658 | 312,000 | 1,316 |
| 1996-12-27 | 660 | 660 | 650 | 654 | 420,000 | 1,308 |
| 1996-12-26 | 674 | 674 | 641 | 650 | 778,000 | 1,300 |
| 1996-12-25 | 656 | 675 | 655 | 675 | 646,000 | 1,350 |
| 1996-12-24 | 683 | 683 | 651 | 655 | 582,000 | 1,310 |
| 1996-12-20 | 687 | 691 | 675 | 685 | 532,000 | 1,370 |
| 1996-12-19 | 696 | 699 | 680 | 684 | 706,000 | 1,368 |
| 1996-12-18 | 706 | 709 | 700 | 700 | 264,000 | 1,400 |
| 1996-12-17 | 711 | 712 | 703 | 711 | 249,000 | 1,422 |
| 1996-12-16 | 707 | 715 | 701 | 715 | 274,000 | 1,430 |
| 1996-12-13 | 720 | 721 | 695 | 707 | 2,650,000 | 1,414 |
| 1996-12-12 | 692 | 712 | 692 | 710 | 937,000 | 1,420 |
| 1996-12-11 | 719 | 719 | 711 | 712 | 404,000 | 1,424 |
| 1996-12-10 | 715 | 724 | 712 | 724 | 583,000 | 1,448 |
| 1996-12-09 | 717 | 720 | 705 | 705 | 957,000 | 1,410 |
| 1996-12-06 | 746 | 747 | 701 | 710 | 765,000 | 1,420 |
| 1996-12-05 | 749 | 755 | 745 | 747 | 951,000 | 1,494 |
| 1996-12-04 | 744 | 749 | 740 | 749 | 312,000 | 1,498 |
| 1996-12-03 | 747 | 747 | 738 | 744 | 573,000 | 1,488 |
| 1996-12-02 | 756 | 756 | 748 | 748 | 451,000 | 1,496 |
| 1996-11-29 | 761 | 770 | 760 | 760 | 670,000 | 1,520 |
| 1996-11-28 | 770 | 770 | 760 | 760 | 500,000 | 1,520 |
| 1996-11-27 | 773 | 773 | 770 | 772 | 539,000 | 1,544 |
| 1996-11-26 | 776 | 777 | 771 | 775 | 1,477,000 | 1,550 |
| 1996-11-25 | 775 | 775 | 771 | 773 | 501,000 | 1,546 |
| 1996-11-22 | 773 | 775 | 771 | 775 | 328,000 | 1,550 |
| 1996-11-21 | 773 | 779 | 773 | 775 | 399,000 | 1,550 |
| 1996-11-20 | 772 | 778 | 770 | 773 | 556,000 | 1,546 |
| 1996-11-19 | 765 | 768 | 761 | 768 | 527,000 | 1,536 |
| 1996-11-18 | 768 | 769 | 765 | 766 | 257,000 | 1,532 |
| 1996-11-15 | 770 | 772 | 766 | 766 | 614,000 | 1,532 |
| 1996-11-14 | 765 | 772 | 762 | 769 | 362,000 | 1,538 |
| 1996-11-13 | 771 | 773 | 757 | 758 | 1,014,000 | 1,516 |
| 1996-11-12 | 779 | 782 | 775 | 780 | 452,000 | 1,560 |
| 1996-11-11 | 780 | 782 | 773 | 779 | 506,000 | 1,558 |
| 1996-11-08 | 775 | 789 | 773 | 784 | 652,000 | 1,568 |
| 1996-11-07 | 780 | 783 | 763 | 771 | 493,000 | 1,542 |
| 1996-11-06 | 775 | 778 | 770 | 777 | 602,000 | 1,554 |
| 1996-11-05 | 765 | 779 | 763 | 776 | 436,000 | 1,552 |
| 1996-11-01 | 763 | 771 | 763 | 771 | 747,000 | 1,542 |
| 1996-10-31 | 767 | 769 | 763 | 765 | 280,000 | 1,530 |
| 1996-10-30 | 775 | 775 | 766 | 767 | 327,000 | 1,534 |
| 1996-10-29 | 775 | 781 | 774 | 775 | 693,000 | 1,550 |
| 1996-10-28 | 763 | 770 | 763 | 769 | 805,000 | 1,538 |
| 1996-10-25 | 772 | 775 | 766 | 771 | 943,000 | 1,542 |
| 1996-10-24 | 774 | 774 | 759 | 762 | 223,000 | 1,524 |
| 1996-10-23 | 771 | 780 | 768 | 772 | 249,000 | 1,544 |
| 1996-10-22 | 775 | 782 | 774 | 781 | 367,000 | 1,562 |
| 1996-10-21 | 800 | 805 | 780 | 781 | 675,000 | 1,562 |
| 1996-10-18 | 791 | 808 | 789 | 801 | 765,000 | 1,602 |
| 1996-10-17 | 790 | 791 | 782 | 791 | 205,000 | 1,582 |
| 1996-10-16 | 790 | 792 | 783 | 790 | 308,000 | 1,580 |
| 1996-10-15 | 779 | 789 | 778 | 789 | 483,000 | 1,578 |
| 1996-10-14 | 779 | 779 | 767 | 772 | 253,000 | 1,544 |
| 1996-10-11 | 771 | 772 | 767 | 772 | 601,000 | 1,544 |
| 1996-10-09 | 769 | 770 | 763 | 770 | 532,000 | 1,540 |
| 1996-10-08 | 782 | 782 | 767 | 767 | 460,000 | 1,534 |
| 1996-10-07 | 787 | 787 | 783 | 785 | 774,000 | 1,570 |
| 1996-10-04 | 790 | 790 | 780 | 785 | 887,000 | 1,570 |
| 1996-10-03 | 785 | 794 | 785 | 790 | 642,000 | 1,580 |
| 1996-10-02 | 783 | 783 | 774 | 780 | 349,000 | 1,560 |
| 1996-10-01 | 774 | 783 | 773 | 774 | 356,000 | 1,548 |
| 1996-09-30 | 770 | 784 | 770 | 784 | 215,000 | 1,568 |
| 1996-09-27 | 785 | 786 | 772 | 772 | 491,000 | 1,544 |
| 1996-09-26 | 778 | 789 | 778 | 786 | 404,000 | 1,572 |
| 1996-09-25 | 765 | 779 | 765 | 779 | 275,000 | 1,558 |
| 1996-09-24 | 770 | 776 | 765 | 775 | 330,000 | 1,550 |
| 1996-09-20 | 778 | 782 | 772 | 772 | 429,000 | 1,544 |
| 1996-09-19 | 764 | 789 | 764 | 788 | 550,000 | 1,576 |
| 1996-09-18 | 779 | 780 | 764 | 764 | 339,000 | 1,528 |
| 1996-09-17 | 778 | 785 | 772 | 780 | 899,000 | 1,560 |
| 1996-09-13 | 741 | 774 | 741 | 769 | 1,725,000 | 1,538 |
| 1996-09-12 | 740 | 744 | 740 | 740 | 585,000 | 1,480 |
| 1996-09-11 | 744 | 744 | 740 | 740 | 242,000 | 1,480 |
| 1996-09-10 | 745 | 750 | 743 | 745 | 523,000 | 1,490 |
| 1996-09-09 | 752 | 752 | 740 | 741 | 300,000 | 1,482 |
| 1996-09-06 | 740 | 744 | 731 | 733 | 523,000 | 1,466 |
| 1996-09-05 | 722 | 745 | 722 | 740 | 629,000 | 1,480 |
| 1996-09-04 | 719 | 725 | 710 | 721 | 428,000 | 1,442 |
| 1996-09-03 | 707 | 718 | 705 | 718 | 477,000 | 1,436 |
| 1996-09-02 | 718 | 718 | 706 | 707 | 318,000 | 1,414 |
| 1996-08-30 | 715 | 719 | 703 | 714 | 1,032,000 | 1,428 |
| 1996-08-29 | 731 | 733 | 726 | 729 | 324,000 | 1,458 |
| 1996-08-28 | 738 | 744 | 736 | 737 | 281,000 | 1,474 |
| 1996-08-27 | 737 | 747 | 737 | 740 | 157,000 | 1,480 |
| 1996-08-26 | 760 | 760 | 744 | 744 | 519,000 | 1,488 |
| 1996-08-23 | 764 | 768 | 760 | 763 | 415,000 | 1,526 |
| 1996-08-22 | 757 | 764 | 755 | 764 | 449,000 | 1,528 |
| 1996-08-21 | 749 | 767 | 745 | 748 | 533,000 | 1,496 |
| 1996-08-20 | 739 | 740 | 732 | 740 | 639,000 | 1,480 |
| 1996-08-19 | 730 | 747 | 730 | 736 | 523,000 | 1,472 |
| 1996-08-16 | 738 | 738 | 730 | 731 | 455,000 | 1,462 |
| 1996-08-15 | 724 | 726 | 717 | 718 | 538,000 | 1,436 |
| 1996-08-14 | 712 | 724 | 712 | 723 | 346,000 | 1,446 |
| 1996-08-13 | 720 | 727 | 720 | 722 | 272,000 | 1,444 |
| 1996-08-12 | 714 | 725 | 713 | 718 | 338,000 | 1,436 |
| 1996-08-09 | 719 | 723 | 715 | 719 | 929,000 | 1,438 |
| 1996-08-08 | 723 | 731 | 714 | 719 | 993,000 | 1,438 |
| 1996-08-07 | 731 | 734 | 723 | 723 | 580,000 | 1,446 |
| 1996-08-06 | 736 | 740 | 734 | 734 | 225,000 | 1,468 |
| 1996-08-05 | 745 | 749 | 745 | 745 | 377,000 | 1,490 |
| 1996-08-02 | 754 | 754 | 737 | 744 | 1,383,000 | 1,488 |
| 1996-08-01 | 736 | 760 | 732 | 743 | 535,000 | 1,486 |
| 1996-07-31 | 734 | 742 | 734 | 740 | 388,000 | 1,480 |
| 1996-07-30 | 735 | 737 | 733 | 735 | 497,000 | 1,470 |
| 1996-07-29 | 745 | 750 | 740 | 742 | 439,000 | 1,484 |
| 1996-07-26 | 735 | 749 | 734 | 740 | 760,000 | 1,480 |
| 1996-07-25 | 737 | 739 | 726 | 732 | 1,510,000 | 1,464 |
| 1996-07-24 | 753 | 753 | 733 | 733 | 777,000 | 1,466 |
| 1996-07-23 | 762 | 770 | 753 | 754 | 880,000 | 1,508 |
| 1996-07-22 | 778 | 779 | 772 | 772 | 719,000 | 1,544 |
| 1996-07-19 | 778 | 784 | 777 | 778 | 1,191,000 | 1,556 |
| 1996-07-18 | 786 | 788 | 776 | 777 | 426,000 | 1,554 |
| 1996-07-17 | 792 | 792 | 781 | 786 | 243,000 | 1,572 |
| 1996-07-16 | 780 | 785 | 776 | 776 | 663,000 | 1,552 |
| 1996-07-15 | 777 | 794 | 771 | 794 | 663,000 | 1,588 |
| 1996-07-12 | 780 | 789 | 773 | 785 | 1,481,000 | 1,570 |
| 1996-07-11 | 787 | 793 | 786 | 788 | 522,000 | 1,576 |
| 1996-07-10 | 799 | 802 | 792 | 792 | 716,000 | 1,584 |
| 1996-07-09 | 792 | 796 | 790 | 791 | 535,000 | 1,582 |
| 1996-07-08 | 804 | 804 | 792 | 795 | 723,000 | 1,590 |
| 1996-07-05 | 819 | 821 | 812 | 818 | 374,000 | 1,636 |
| 1996-07-04 | 822 | 823 | 813 | 819 | 349,000 | 1,638 |
| 1996-07-03 | 834 | 835 | 828 | 830 | 723,000 | 1,660 |
| 1996-07-02 | 830 | 835 | 824 | 830 | 552,000 | 1,660 |
| 1996-07-01 | 840 | 840 | 826 | 830 | 390,000 | 1,660 |
| 1996-06-28 | 832 | 835 | 825 | 835 | 840,000 | 1,670 |
| 1996-06-27 | 840 | 847 | 830 | 832 | 1,309,000 | 1,664 |
| 1996-06-26 | 834 | 843 | 834 | 841 | 989,000 | 1,682 |
| 1996-06-25 | 821 | 835 | 821 | 835 | 1,264,000 | 1,670 |
| 1996-06-24 | 839 | 839 | 830 | 830 | 519,000 | 1,660 |
| 1996-06-21 | 837 | 840 | 834 | 839 | 559,000 | 1,678 |
| 1996-06-20 | 838 | 839 | 831 | 839 | 449,000 | 1,678 |
| 1996-06-19 | 830 | 845 | 825 | 840 | 833,000 | 1,680 |
| 1996-06-18 | 828 | 835 | 825 | 830 | 987,000 | 1,660 |
| 1996-06-17 | 850 | 850 | 828 | 828 | 1,127,000 | 1,656 |
| 1996-06-14 | 840 | 851 | 833 | 847 | 3,532,000 | 1,694 |
| 1996-06-13 | 825 | 833 | 823 | 830 | 1,088,000 | 1,660 |
| 1996-06-12 | 823 | 831 | 821 | 825 | 2,108,000 | 1,650 |
| 1996-06-11 | 815 | 824 | 815 | 823 | 481,000 | 1,646 |
| 1996-06-10 | 807 | 823 | 807 | 823 | 455,000 | 1,646 |
| 1996-06-07 | 812 | 814 | 805 | 805 | 985,000 | 1,610 |
| 1996-06-06 | 820 | 830 | 812 | 812 | 620,000 | 1,624 |
| 1996-06-05 | 824 | 827 | 816 | 824 | 430,000 | 1,648 |
| 1996-06-04 | 819 | 829 | 813 | 829 | 517,000 | 1,658 |
| 1996-06-03 | 810 | 822 | 810 | 818 | 689,000 | 1,636 |
| 1996-05-31 | 820 | 822 | 809 | 809 | 526,000 | 1,618 |
| 1996-05-30 | 820 | 828 | 817 | 824 | 497,000 | 1,648 |
| 1996-05-29 | 815 | 829 | 814 | 821 | 687,000 | 1,642 |
| 1996-05-28 | 810 | 823 | 810 | 817 | 489,000 | 1,634 |
| 1996-05-27 | 819 | 819 | 806 | 808 | 435,000 | 1,616 |
| 1996-05-24 | 800 | 820 | 800 | 820 | 626,000 | 1,640 |
| 1996-05-23 | 805 | 809 | 790 | 800 | 522,000 | 1,600 |
| 1996-05-22 | 828 | 828 | 803 | 809 | 436,000 | 1,618 |
| 1996-05-21 | 827 | 835 | 823 | 829 | 1,133,000 | 1,658 |
| 1996-05-20 | 819 | 836 | 818 | 824 | 1,271,000 | 1,648 |
| 1996-05-17 | 832 | 837 | 800 | 810 | 618,000 | 1,620 |
| 1996-05-16 | 815 | 843 | 807 | 839 | 1,452,000 | 1,678 |
| 1996-05-15 | 785 | 810 | 785 | 794 | 925,000 | 1,588 |
| 1996-05-14 | 785 | 788 | 780 | 780 | 524,000 | 1,560 |
| 1996-05-13 | 794 | 796 | 780 | 780 | 331,000 | 1,560 |
| 1996-05-10 | 796 | 802 | 791 | 793 | 1,070,000 | 1,586 |
| 1996-05-09 | 805 | 807 | 789 | 797 | 1,096,000 | 1,594 |
| 1996-05-08 | 800 | 804 | 795 | 804 | 530,000 | 1,608 |
| 1996-05-07 | 810 | 812 | 800 | 800 | 2,022,000 | 1,600 |
| 1996-05-02 | 831 | 831 | 802 | 815 | 3,437,000 | 1,630 |
| 1996-05-01 | 849 | 850 | 830 | 830 | 3,354,000 | 1,660 |
| 1996-04-30 | 843 | 858 | 840 | 853 | 546,000 | 1,706 |
| 1996-04-26 | 847 | 855 | 845 | 853 | 5,411,000 | 1,706 |
| 1996-04-25 | 853 | 853 | 846 | 846 | 5,251,000 | 1,692 |
| 1996-04-24 | 845 | 854 | 842 | 854 | 2,303,000 | 1,708 |
| 1996-04-23 | 852 | 854 | 843 | 844 | 2,033,000 | 1,688 |
| 1996-04-22 | 844 | 857 | 842 | 855 | 1,031,000 | 1,710 |
| 1996-04-19 | 840 | 846 | 835 | 844 | 1,031,000 | 1,688 |
| 1996-04-18 | 833 | 844 | 829 | 844 | 1,674,000 | 1,688 |
| 1996-04-17 | 840 | 844 | 839 | 839 | 1,665,000 | 1,678 |
| 1996-04-16 | 835 | 843 | 834 | 842 | 1,172,000 | 1,684 |
| 1996-04-15 | 838 | 840 | 826 | 834 | 666,000 | 1,668 |
| 1996-04-12 | 840 | 845 | 832 | 833 | 1,291,000 | 1,666 |
| 1996-04-11 | 838 | 840 | 831 | 839 | 1,613,000 | 1,678 |
| 1996-04-10 | 827 | 840 | 827 | 838 | 1,062,000 | 1,676 |
| 1996-04-09 | 827 | 834 | 824 | 832 | 789,000 | 1,664 |
| 1996-04-08 | 818 | 818 | 807 | 812 | 318,000 | 1,624 |
| 1996-04-05 | 815 | 828 | 808 | 828 | 585,000 | 1,656 |
| 1996-04-04 | 817 | 820 | 805 | 812 | 342,000 | 1,624 |
| 1996-04-03 | 829 | 830 | 815 | 819 | 650,000 | 1,638 |
| 1996-04-02 | 831 | 836 | 824 | 829 | 1,027,000 | 1,658 |
| 1996-04-01 | 816 | 830 | 816 | 828 | 1,188,000 | 1,656 |
| 1996-03-29 | 805 | 815 | 804 | 815 | 1,107,000 | 1,630 |
| 1996-03-28 | 803 | 807 | 798 | 805 | 857,000 | 1,610 |
| 1996-03-27 | 794 | 803 | 789 | 803 | 774,000 | 1,606 |
| 1996-03-26 | 791 | 808 | 786 | 797 | 1,278,000 | 1,594 |
| 1996-03-25 | 793 | 793 | 784 | 790 | 659,000 | 1,580 |
| 1996-03-22 | 790 | 790 | 775 | 788 | 5,898,000 | 1,576 |
| 1996-03-21 | 780 | 790 | 779 | 790 | 6,503,000 | 1,580 |
| 1996-03-19 | 766 | 783 | 766 | 782 | 3,116,000 | 1,564 |
| 1996-03-18 | 760 | 768 | 755 | 768 | 2,529,000 | 1,536 |
| 1996-03-15 | 750 | 759 | 746 | 754 | 973,000 | 1,508 |
| 1996-03-14 | 732 | 749 | 731 | 749 | 386,000 | 1,498 |
| 1996-03-13 | 740 | 740 | 731 | 739 | 391,000 | 1,478 |
| 1996-03-12 | 744 | 745 | 739 | 745 | 1,139,000 | 1,490 |
| 1996-03-11 | 749 | 749 | 726 | 739 | 1,068,000 | 1,478 |
| 1996-03-08 | 716 | 758 | 716 | 756 | 5,741,000 | 1,512 |
| 1996-03-07 | 735 | 740 | 726 | 736 | 548,000 | 1,472 |
| 1996-03-06 | 741 | 747 | 736 | 745 | 627,000 | 1,490 |
| 1996-03-05 | 743 | 744 | 740 | 740 | 353,000 | 1,480 |
| 1996-03-04 | 744 | 747 | 740 | 740 | 301,000 | 1,480 |
| 1996-03-01 | 745 | 754 | 741 | 754 | 386,000 | 1,508 |
| 1996-02-29 | 743 | 762 | 740 | 762 | 1,307,000 | 1,524 |
| 1996-02-28 | 747 | 748 | 741 | 741 | 1,053,000 | 1,482 |
| 1996-02-27 | 748 | 748 | 737 | 740 | 466,000 | 1,480 |
| 1996-02-26 | 740 | 750 | 740 | 749 | 529,000 | 1,498 |
| 1996-02-23 | 745 | 746 | 740 | 740 | 499,000 | 1,480 |
| 1996-02-22 | 743 | 744 | 735 | 742 | 743,000 | 1,484 |
| 1996-02-21 | 739 | 743 | 733 | 743 | 474,000 | 1,486 |
| 1996-02-20 | 740 | 749 | 728 | 747 | 453,000 | 1,494 |
| 1996-02-19 | 747 | 750 | 743 | 750 | 231,000 | 1,500 |
| 1996-02-16 | 739 | 750 | 736 | 750 | 963,000 | 1,500 |
| 1996-02-15 | 746 | 746 | 735 | 742 | 501,000 | 1,484 |
| 1996-02-14 | 744 | 748 | 737 | 737 | 1,708,000 | 1,474 |
| 1996-02-13 | 752 | 752 | 740 | 740 | 1,378,000 | 1,480 |
| 1996-02-09 | 773 | 773 | 757 | 762 | 1,427,000 | 1,524 |
| 1996-02-08 | 765 | 774 | 760 | 774 | 1,856,000 | 1,548 |
| 1996-02-07 | 736 | 765 | 731 | 765 | 1,201,000 | 1,530 |
| 1996-02-06 | 722 | 738 | 720 | 736 | 540,000 | 1,472 |
| 1996-02-05 | 740 | 740 | 720 | 720 | 840,000 | 1,440 |
| 1996-02-02 | 734 | 759 | 734 | 747 | 6,081,000 | 1,494 |
| 1996-02-01 | 730 | 730 | 725 | 730 | 5,998,000 | 1,460 |
| 1996-01-31 | 725 | 733 | 722 | 725 | 1,410,000 | 1,450 |
| 1996-01-30 | 722 | 725 | 715 | 719 | 641,000 | 1,438 |
| 1996-01-29 | 717 | 724 | 714 | 719 | 399,000 | 1,438 |
| 1996-01-26 | 708 | 734 | 708 | 734 | 384,000 | 1,468 |
| 1996-01-25 | 714 | 720 | 710 | 713 | 695,000 | 1,426 |
| 1996-01-24 | 713 | 715 | 707 | 715 | 913,000 | 1,430 |
| 1996-01-23 | 719 | 723 | 707 | 709 | 4,244,000 | 1,418 |
| 1996-01-22 | 731 | 731 | 718 | 719 | 3,419,000 | 1,438 |
| 1996-01-19 | 731 | 731 | 725 | 730 | 963,000 | 1,460 |
| 1996-01-18 | 732 | 733 | 726 | 731 | 1,163,000 | 1,462 |
| 1996-01-17 | 746 | 749 | 726 | 731 | 2,413,000 | 1,462 |
| 1996-01-16 | 738 | 743 | 727 | 743 | 1,135,000 | 1,486 |
| 1996-01-12 | 759 | 762 | 718 | 718 | 1,732,000 | 1,436 |
| 1996-01-11 | 775 | 781 | 750 | 755 | 1,192,000 | 1,510 |
| 1996-01-10 | 775 | 790 | 775 | 784 | 918,000 | 1,568 |
| 1996-01-09 | 780 | 783 | 773 | 780 | 529,000 | 1,560 |
| 1996-01-08 | 780 | 786 | 770 | 784 | 700,000 | 1,568 |
| 1996-01-05 | 744 | 788 | 740 | 784 | 1,919,000 | 1,568 |
| 1996-01-04 | 745 | 747 | 735 | 744 | 623,000 | 1,488 |
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
