9005 東急(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 499 | 504 | 495 | 504 | 149,000 | 1,008 |
| 1997-12-29 | 485 | 492 | 478 | 489 | 326,000 | 978 |
| 1997-12-26 | 490 | 505 | 485 | 485 | 247,000 | 970 |
| 1997-12-25 | 508 | 519 | 491 | 495 | 525,000 | 990 |
| 1997-12-24 | 461 | 504 | 461 | 504 | 600,000 | 1,008 |
| 1997-12-22 | 490 | 494 | 461 | 485 | 1,420,000 | 970 |
| 1997-12-19 | 510 | 510 | 495 | 495 | 927,000 | 990 |
| 1997-12-18 | 537 | 547 | 518 | 528 | 486,000 | 1,056 |
| 1997-12-17 | 515 | 565 | 514 | 540 | 851,000 | 1,080 |
| 1997-12-16 | 514 | 519 | 504 | 515 | 323,000 | 1,030 |
| 1997-12-15 | 510 | 513 | 502 | 512 | 517,000 | 1,024 |
| 1997-12-12 | 520 | 520 | 503 | 516 | 2,189,000 | 1,032 |
| 1997-12-11 | 518 | 519 | 511 | 511 | 206,000 | 1,022 |
| 1997-12-10 | 524 | 524 | 511 | 519 | 258,000 | 1,038 |
| 1997-12-09 | 525 | 531 | 519 | 523 | 671,000 | 1,046 |
| 1997-12-08 | 536 | 545 | 521 | 523 | 192,000 | 1,046 |
| 1997-12-05 | 547 | 550 | 536 | 545 | 310,000 | 1,090 |
| 1997-12-04 | 535 | 546 | 535 | 541 | 244,000 | 1,082 |
| 1997-12-03 | 557 | 557 | 536 | 536 | 233,000 | 1,072 |
| 1997-12-02 | 550 | 563 | 547 | 547 | 344,000 | 1,094 |
| 1997-12-01 | 546 | 575 | 543 | 569 | 514,000 | 1,138 |
| 1997-11-28 | 557 | 567 | 541 | 545 | 755,000 | 1,090 |
| 1997-11-27 | 560 | 570 | 545 | 567 | 435,000 | 1,134 |
| 1997-11-26 | 534 | 545 | 526 | 540 | 568,000 | 1,080 |
| 1997-11-25 | 490 | 555 | 490 | 515 | 1,128,000 | 1,030 |
| 1997-11-21 | 557 | 560 | 540 | 540 | 373,000 | 1,080 |
| 1997-11-20 | 540 | 557 | 535 | 557 | 584,000 | 1,114 |
| 1997-11-19 | 555 | 556 | 535 | 547 | 757,000 | 1,094 |
| 1997-11-18 | 565 | 590 | 563 | 585 | 886,000 | 1,170 |
| 1997-11-17 | 522 | 588 | 522 | 585 | 1,262,000 | 1,170 |
| 1997-11-14 | 515 | 533 | 512 | 522 | 1,218,000 | 1,044 |
| 1997-11-13 | 509 | 526 | 507 | 521 | 473,000 | 1,042 |
| 1997-11-12 | 515 | 520 | 510 | 510 | 687,000 | 1,020 |
| 1997-11-11 | 525 | 528 | 513 | 520 | 940,000 | 1,040 |
| 1997-11-10 | 497 | 516 | 497 | 516 | 893,000 | 1,032 |
| 1997-11-07 | 503 | 513 | 499 | 510 | 856,000 | 1,020 |
| 1997-11-06 | 510 | 513 | 510 | 513 | 457,000 | 1,026 |
| 1997-11-05 | 516 | 519 | 511 | 517 | 450,000 | 1,034 |
| 1997-11-04 | 505 | 513 | 503 | 510 | 495,000 | 1,020 |
| 1997-10-31 | 497 | 510 | 496 | 500 | 496,000 | 1,000 |
| 1997-10-30 | 493 | 500 | 492 | 495 | 768,000 | 990 |
| 1997-10-29 | 507 | 513 | 493 | 493 | 971,000 | 986 |
| 1997-10-28 | 492 | 503 | 492 | 503 | 773,000 | 1,006 |
| 1997-10-27 | 506 | 515 | 506 | 510 | 249,000 | 1,020 |
| 1997-10-24 | 500 | 518 | 495 | 516 | 566,000 | 1,032 |
| 1997-10-23 | 520 | 525 | 500 | 501 | 537,000 | 1,002 |
| 1997-10-22 | 508 | 530 | 507 | 530 | 491,000 | 1,060 |
| 1997-10-21 | 506 | 517 | 506 | 507 | 293,000 | 1,014 |
| 1997-10-20 | 508 | 513 | 505 | 505 | 167,000 | 1,010 |
| 1997-10-17 | 510 | 520 | 495 | 511 | 1,307,000 | 1,022 |
| 1997-10-16 | 489 | 511 | 488 | 511 | 640,000 | 1,022 |
| 1997-10-15 | 499 | 499 | 480 | 494 | 1,665,000 | 988 |
| 1997-10-14 | 500 | 502 | 490 | 498 | 1,031,000 | 996 |
| 1997-10-13 | 519 | 519 | 497 | 498 | 666,000 | 996 |
| 1997-10-09 | 526 | 527 | 510 | 515 | 950,000 | 1,030 |
| 1997-10-08 | 535 | 538 | 529 | 529 | 896,000 | 1,058 |
| 1997-10-07 | 551 | 553 | 536 | 541 | 659,000 | 1,082 |
| 1997-10-06 | 550 | 555 | 550 | 551 | 361,000 | 1,102 |
| 1997-10-03 | 569 | 569 | 555 | 555 | 364,000 | 1,110 |
| 1997-10-02 | 570 | 570 | 556 | 559 | 491,000 | 1,118 |
| 1997-10-01 | 567 | 580 | 560 | 579 | 338,000 | 1,158 |
| 1997-09-30 | 565 | 580 | 557 | 580 | 474,000 | 1,160 |
| 1997-09-29 | 575 | 575 | 561 | 566 | 454,000 | 1,132 |
| 1997-09-26 | 580 | 583 | 570 | 572 | 390,000 | 1,144 |
| 1997-09-25 | 600 | 604 | 589 | 589 | 413,000 | 1,178 |
| 1997-09-24 | 584 | 611 | 584 | 611 | 412,000 | 1,222 |
| 1997-09-22 | 564 | 585 | 563 | 584 | 390,000 | 1,168 |
| 1997-09-19 | 558 | 569 | 558 | 561 | 1,567,000 | 1,122 |
| 1997-09-18 | 561 | 563 | 551 | 558 | 1,784,000 | 1,116 |
| 1997-09-17 | 578 | 578 | 570 | 571 | 1,287,000 | 1,142 |
| 1997-09-16 | 585 | 586 | 577 | 578 | 511,000 | 1,156 |
| 1997-09-12 | 579 | 587 | 576 | 587 | 2,635,000 | 1,174 |
| 1997-09-11 | 616 | 620 | 608 | 609 | 524,000 | 1,218 |
| 1997-09-10 | 618 | 626 | 617 | 624 | 591,000 | 1,248 |
| 1997-09-09 | 620 | 628 | 617 | 628 | 407,000 | 1,256 |
| 1997-09-08 | 621 | 623 | 618 | 618 | 532,000 | 1,236 |
| 1997-09-05 | 615 | 625 | 615 | 621 | 739,000 | 1,242 |
| 1997-09-04 | 625 | 638 | 625 | 638 | 694,000 | 1,276 |
| 1997-09-03 | 629 | 630 | 627 | 629 | 567,000 | 1,258 |
| 1997-09-02 | 629 | 629 | 617 | 628 | 325,000 | 1,256 |
| 1997-09-01 | 635 | 635 | 615 | 621 | 1,081,000 | 1,242 |
| 1997-08-29 | 621 | 637 | 615 | 635 | 545,000 | 1,270 |
| 1997-08-28 | 626 | 626 | 621 | 625 | 338,000 | 1,250 |
| 1997-08-27 | 624 | 632 | 620 | 625 | 634,000 | 1,250 |
| 1997-08-26 | 638 | 638 | 626 | 634 | 298,000 | 1,268 |
| 1997-08-25 | 626 | 638 | 620 | 638 | 836,000 | 1,276 |
| 1997-08-22 | 634 | 638 | 618 | 626 | 725,000 | 1,252 |
| 1997-08-21 | 639 | 644 | 635 | 640 | 845,000 | 1,280 |
| 1997-08-20 | 613 | 629 | 612 | 623 | 349,000 | 1,246 |
| 1997-08-19 | 613 | 621 | 602 | 614 | 547,000 | 1,228 |
| 1997-08-18 | 625 | 625 | 612 | 623 | 532,000 | 1,246 |
| 1997-08-15 | 630 | 631 | 615 | 626 | 744,000 | 1,252 |
| 1997-08-14 | 630 | 632 | 620 | 631 | 366,000 | 1,262 |
| 1997-08-13 | 615 | 617 | 606 | 610 | 611,000 | 1,220 |
| 1997-08-12 | 620 | 624 | 618 | 623 | 627,000 | 1,246 |
| 1997-08-11 | 621 | 635 | 620 | 620 | 501,000 | 1,240 |
| 1997-08-08 | 630 | 640 | 625 | 640 | 762,000 | 1,280 |
| 1997-08-07 | 650 | 651 | 630 | 635 | 524,000 | 1,270 |
| 1997-08-06 | 630 | 650 | 621 | 650 | 302,000 | 1,300 |
| 1997-08-05 | 633 | 639 | 630 | 630 | 233,000 | 1,260 |
| 1997-08-04 | 630 | 639 | 625 | 632 | 361,000 | 1,264 |
| 1997-08-01 | 642 | 642 | 620 | 630 | 565,000 | 1,260 |
| 1997-07-31 | 651 | 652 | 643 | 645 | 537,000 | 1,290 |
| 1997-07-30 | 663 | 665 | 655 | 655 | 827,000 | 1,310 |
| 1997-07-29 | 685 | 685 | 673 | 673 | 427,000 | 1,346 |
| 1997-07-28 | 692 | 694 | 685 | 685 | 539,000 | 1,370 |
| 1997-07-25 | 695 | 702 | 687 | 696 | 867,000 | 1,392 |
| 1997-07-24 | 676 | 685 | 674 | 685 | 890,000 | 1,370 |
| 1997-07-23 | 670 | 679 | 665 | 674 | 329,000 | 1,348 |
| 1997-07-22 | 655 | 670 | 650 | 670 | 1,349,000 | 1,340 |
| 1997-07-18 | 672 | 681 | 660 | 660 | 507,000 | 1,320 |
| 1997-07-17 | 660 | 680 | 660 | 672 | 445,000 | 1,344 |
| 1997-07-16 | 652 | 665 | 652 | 657 | 1,368,000 | 1,314 |
| 1997-07-15 | 653 | 660 | 648 | 652 | 1,006,000 | 1,304 |
| 1997-07-14 | 640 | 652 | 640 | 650 | 887,000 | 1,300 |
| 1997-07-11 | 650 | 652 | 641 | 646 | 646,000 | 1,292 |
| 1997-07-10 | 653 | 654 | 642 | 650 | 642,000 | 1,300 |
| 1997-07-09 | 662 | 663 | 650 | 659 | 501,000 | 1,318 |
| 1997-07-08 | 660 | 667 | 655 | 663 | 281,000 | 1,326 |
| 1997-07-07 | 667 | 667 | 653 | 659 | 230,000 | 1,318 |
| 1997-07-04 | 676 | 678 | 665 | 677 | 408,000 | 1,354 |
| 1997-07-03 | 678 | 684 | 670 | 676 | 221,000 | 1,352 |
| 1997-07-02 | 681 | 682 | 667 | 678 | 615,000 | 1,356 |
| 1997-07-01 | 693 | 695 | 681 | 681 | 425,000 | 1,362 |
| 1997-06-30 | 696 | 711 | 693 | 711 | 381,000 | 1,422 |
| 1997-06-27 | 707 | 710 | 696 | 696 | 731,000 | 1,392 |
| 1997-06-26 | 715 | 717 | 704 | 704 | 838,000 | 1,408 |
| 1997-06-25 | 717 | 724 | 706 | 715 | 747,000 | 1,430 |
| 1997-06-24 | 709 | 710 | 705 | 707 | 356,000 | 1,414 |
| 1997-06-23 | 705 | 710 | 702 | 709 | 696,000 | 1,418 |
| 1997-06-20 | 716 | 717 | 707 | 708 | 283,000 | 1,416 |
| 1997-06-19 | 710 | 724 | 702 | 717 | 622,000 | 1,434 |
| 1997-06-18 | 704 | 705 | 702 | 702 | 292,000 | 1,404 |
| 1997-06-17 | 717 | 720 | 708 | 708 | 488,000 | 1,416 |
| 1997-06-16 | 711 | 717 | 708 | 717 | 284,000 | 1,434 |
| 1997-06-13 | 723 | 725 | 710 | 710 | 1,697,000 | 1,420 |
| 1997-06-12 | 713 | 721 | 713 | 719 | 664,000 | 1,438 |
| 1997-06-11 | 722 | 722 | 706 | 711 | 736,000 | 1,422 |
| 1997-06-10 | 704 | 714 | 704 | 713 | 491,000 | 1,426 |
| 1997-06-09 | 714 | 715 | 705 | 712 | 553,000 | 1,424 |
| 1997-06-06 | 715 | 726 | 702 | 712 | 1,362,000 | 1,424 |
| 1997-06-05 | 708 | 718 | 702 | 715 | 532,000 | 1,430 |
| 1997-06-04 | 691 | 708 | 691 | 702 | 659,000 | 1,404 |
| 1997-06-03 | 676 | 695 | 676 | 689 | 573,000 | 1,378 |
| 1997-06-02 | 666 | 682 | 665 | 682 | 467,000 | 1,364 |
| 1997-05-30 | 675 | 681 | 662 | 666 | 659,000 | 1,332 |
| 1997-05-29 | 688 | 690 | 680 | 685 | 424,000 | 1,370 |
| 1997-05-28 | 692 | 692 | 687 | 690 | 573,000 | 1,380 |
| 1997-05-27 | 707 | 709 | 696 | 696 | 361,000 | 1,392 |
| 1997-05-26 | 703 | 708 | 700 | 706 | 520,000 | 1,412 |
| 1997-05-23 | 715 | 719 | 700 | 705 | 920,000 | 1,410 |
| 1997-05-22 | 710 | 716 | 700 | 715 | 1,172,000 | 1,430 |
| 1997-05-21 | 710 | 713 | 700 | 700 | 953,000 | 1,400 |
| 1997-05-20 | 710 | 714 | 703 | 712 | 936,000 | 1,424 |
| 1997-05-19 | 707 | 712 | 694 | 707 | 2,371,000 | 1,414 |
| 1997-05-16 | 699 | 715 | 694 | 697 | 3,125,000 | 1,394 |
| 1997-05-15 | 659 | 670 | 657 | 670 | 827,000 | 1,340 |
| 1997-05-14 | 652 | 657 | 649 | 653 | 280,000 | 1,306 |
| 1997-05-13 | 670 | 674 | 657 | 658 | 683,000 | 1,316 |
| 1997-05-12 | 642 | 660 | 640 | 660 | 725,000 | 1,320 |
| 1997-05-09 | 658 | 658 | 642 | 642 | 905,000 | 1,284 |
| 1997-05-08 | 648 | 657 | 647 | 652 | 523,000 | 1,304 |
| 1997-05-07 | 661 | 669 | 656 | 658 | 605,000 | 1,316 |
| 1997-05-06 | 669 | 675 | 662 | 670 | 929,000 | 1,340 |
| 1997-05-02 | 658 | 662 | 657 | 662 | 433,000 | 1,324 |
| 1997-05-01 | 669 | 671 | 656 | 658 | 1,014,000 | 1,316 |
| 1997-04-30 | 659 | 669 | 659 | 666 | 787,000 | 1,332 |
| 1997-04-28 | 650 | 653 | 646 | 653 | 536,000 | 1,306 |
| 1997-04-25 | 648 | 655 | 647 | 650 | 1,253,000 | 1,300 |
| 1997-04-24 | 645 | 652 | 641 | 647 | 1,477,000 | 1,294 |
| 1997-04-23 | 648 | 652 | 641 | 645 | 1,175,000 | 1,290 |
| 1997-04-22 | 639 | 645 | 636 | 644 | 488,000 | 1,288 |
| 1997-04-21 | 635 | 639 | 628 | 639 | 1,220,000 | 1,278 |
| 1997-04-18 | 624 | 630 | 613 | 627 | 1,189,000 | 1,254 |
| 1997-04-17 | 608 | 624 | 608 | 624 | 1,125,000 | 1,248 |
| 1997-04-16 | 628 | 630 | 615 | 616 | 1,738,000 | 1,232 |
| 1997-04-15 | 610 | 624 | 610 | 623 | 987,000 | 1,246 |
| 1997-04-14 | 600 | 609 | 595 | 609 | 669,000 | 1,218 |
| 1997-04-11 | 595 | 609 | 593 | 600 | 839,000 | 1,200 |
| 1997-04-10 | 601 | 610 | 593 | 593 | 514,000 | 1,186 |
| 1997-04-09 | 604 | 608 | 595 | 600 | 314,000 | 1,200 |
| 1997-04-08 | 585 | 609 | 579 | 604 | 1,463,000 | 1,208 |
| 1997-04-07 | 585 | 592 | 581 | 585 | 545,000 | 1,170 |
| 1997-04-04 | 608 | 608 | 593 | 593 | 1,728,000 | 1,186 |
| 1997-04-03 | 600 | 610 | 600 | 608 | 1,204,000 | 1,216 |
| 1997-04-02 | 593 | 605 | 577 | 605 | 515,000 | 1,210 |
| 1997-04-01 | 580 | 597 | 575 | 597 | 815,000 | 1,194 |
| 1997-03-31 | 589 | 599 | 581 | 582 | 667,000 | 1,164 |
| 1997-03-28 | 604 | 609 | 597 | 609 | 411,000 | 1,218 |
| 1997-03-27 | 618 | 625 | 603 | 604 | 2,074,000 | 1,208 |
| 1997-03-26 | 598 | 608 | 594 | 607 | 1,028,000 | 1,214 |
| 1997-03-25 | 591 | 601 | 590 | 599 | 942,000 | 1,198 |
| 1997-03-24 | 600 | 603 | 586 | 586 | 931,000 | 1,172 |
| 1997-03-21 | 573 | 583 | 573 | 582 | 688,000 | 1,164 |
| 1997-03-19 | 559 | 573 | 556 | 573 | 785,000 | 1,146 |
| 1997-03-18 | 550 | 562 | 550 | 559 | 932,000 | 1,118 |
| 1997-03-17 | 550 | 550 | 544 | 550 | 838,000 | 1,100 |
| 1997-03-14 | 538 | 555 | 538 | 550 | 2,554,000 | 1,100 |
| 1997-03-13 | 557 | 564 | 553 | 557 | 1,328,000 | 1,114 |
| 1997-03-12 | 572 | 576 | 561 | 573 | 702,000 | 1,146 |
| 1997-03-11 | 563 | 579 | 557 | 578 | 419,000 | 1,156 |
| 1997-03-10 | 557 | 557 | 547 | 554 | 357,000 | 1,108 |
| 1997-03-07 | 542 | 552 | 541 | 550 | 2,073,000 | 1,100 |
| 1997-03-06 | 554 | 560 | 539 | 544 | 1,905,000 | 1,088 |
| 1997-03-05 | 555 | 560 | 546 | 549 | 851,000 | 1,098 |
| 1997-03-04 | 562 | 570 | 558 | 560 | 685,000 | 1,120 |
| 1997-03-03 | 560 | 561 | 553 | 560 | 563,000 | 1,120 |
| 1997-02-28 | 571 | 575 | 565 | 565 | 686,000 | 1,130 |
| 1997-02-27 | 578 | 582 | 573 | 578 | 499,000 | 1,156 |
| 1997-02-26 | 589 | 595 | 586 | 588 | 843,000 | 1,176 |
| 1997-02-25 | 580 | 588 | 578 | 588 | 700,000 | 1,176 |
| 1997-02-24 | 595 | 595 | 585 | 590 | 811,000 | 1,180 |
| 1997-02-21 | 566 | 597 | 566 | 588 | 1,119,000 | 1,176 |
| 1997-02-20 | 549 | 567 | 547 | 567 | 613,000 | 1,134 |
| 1997-02-19 | 538 | 548 | 537 | 544 | 532,000 | 1,088 |
| 1997-02-18 | 540 | 544 | 538 | 538 | 351,000 | 1,076 |
| 1997-02-17 | 546 | 546 | 537 | 544 | 689,000 | 1,088 |
| 1997-02-14 | 544 | 546 | 535 | 537 | 1,210,000 | 1,074 |
| 1997-02-13 | 542 | 553 | 536 | 536 | 1,298,000 | 1,072 |
| 1997-02-12 | 549 | 551 | 535 | 536 | 877,000 | 1,072 |
| 1997-02-10 | 543 | 555 | 541 | 549 | 1,212,000 | 1,098 |
| 1997-02-07 | 558 | 563 | 543 | 543 | 914,000 | 1,086 |
| 1997-02-06 | 567 | 575 | 551 | 558 | 720,000 | 1,116 |
| 1997-02-05 | 568 | 568 | 546 | 557 | 756,000 | 1,114 |
| 1997-02-04 | 564 | 584 | 561 | 570 | 540,000 | 1,140 |
| 1997-02-03 | 556 | 560 | 550 | 559 | 527,000 | 1,118 |
| 1997-01-31 | 548 | 567 | 540 | 557 | 719,000 | 1,114 |
| 1997-01-30 | 541 | 548 | 530 | 530 | 1,074,000 | 1,060 |
| 1997-01-29 | 548 | 556 | 537 | 556 | 685,000 | 1,112 |
| 1997-01-28 | 539 | 550 | 535 | 548 | 779,000 | 1,096 |
| 1997-01-27 | 540 | 543 | 535 | 539 | 977,000 | 1,078 |
| 1997-01-24 | 551 | 565 | 541 | 558 | 985,000 | 1,116 |
| 1997-01-23 | 560 | 569 | 551 | 551 | 451,000 | 1,102 |
| 1997-01-22 | 541 | 560 | 541 | 557 | 554,000 | 1,114 |
| 1997-01-21 | 546 | 550 | 535 | 535 | 1,125,000 | 1,070 |
| 1997-01-20 | 570 | 570 | 550 | 550 | 890,000 | 1,100 |
| 1997-01-17 | 582 | 582 | 571 | 571 | 817,000 | 1,142 |
| 1997-01-16 | 593 | 597 | 573 | 586 | 678,000 | 1,172 |
| 1997-01-14 | 570 | 599 | 560 | 583 | 1,114,000 | 1,166 |
| 1997-01-13 | 539 | 580 | 537 | 565 | 1,160,000 | 1,130 |
| 1997-01-10 | 567 | 580 | 528 | 535 | 2,335,000 | 1,070 |
| 1997-01-09 | 608 | 614 | 563 | 567 | 1,435,000 | 1,134 |
| 1997-01-08 | 630 | 635 | 603 | 604 | 869,000 | 1,208 |
| 1997-01-07 | 651 | 651 | 630 | 630 | 465,000 | 1,260 |
| 1997-01-06 | 641 | 654 | 640 | 651 | 315,000 | 1,302 |
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
