9005 東急(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 248 | 255 | 248 | 249 | 306,000 | 498 |
| 1999-12-29 | 248 | 260 | 248 | 250 | 522,000 | 500 |
| 1999-12-28 | 251 | 252 | 247 | 248 | 928,000 | 496 |
| 1999-12-27 | 258 | 258 | 250 | 251 | 815,000 | 502 |
| 1999-12-24 | 260 | 260 | 250 | 250 | 993,000 | 500 |
| 1999-12-22 | 254 | 254 | 248 | 250 | 1,168,000 | 500 |
| 1999-12-21 | 253 | 257 | 249 | 249 | 1,359,000 | 498 |
| 1999-12-20 | 256 | 259 | 253 | 255 | 642,000 | 510 |
| 1999-12-17 | 262 | 268 | 255 | 255 | 1,062,000 | 510 |
| 1999-12-16 | 255 | 258 | 255 | 255 | 470,000 | 510 |
| 1999-12-15 | 260 | 262 | 255 | 255 | 661,000 | 510 |
| 1999-12-14 | 260 | 261 | 257 | 258 | 626,000 | 516 |
| 1999-12-13 | 254 | 263 | 250 | 263 | 1,542,000 | 526 |
| 1999-12-10 | 250 | 255 | 249 | 254 | 3,146,000 | 508 |
| 1999-12-09 | 253 | 254 | 246 | 250 | 1,557,000 | 500 |
| 1999-12-08 | 256 | 260 | 253 | 253 | 1,149,000 | 506 |
| 1999-12-07 | 260 | 262 | 256 | 256 | 1,078,000 | 512 |
| 1999-12-06 | 261 | 263 | 260 | 260 | 1,177,000 | 520 |
| 1999-12-03 | 263 | 264 | 260 | 261 | 802,000 | 522 |
| 1999-12-02 | 265 | 268 | 262 | 268 | 699,000 | 536 |
| 1999-12-01 | 265 | 267 | 261 | 262 | 1,045,000 | 524 |
| 1999-11-30 | 261 | 271 | 261 | 264 | 812,000 | 528 |
| 1999-11-29 | 265 | 265 | 261 | 261 | 756,000 | 522 |
| 1999-11-26 | 264 | 273 | 263 | 266 | 581,000 | 532 |
| 1999-11-25 | 265 | 267 | 262 | 263 | 791,000 | 526 |
| 1999-11-24 | 270 | 275 | 265 | 265 | 563,000 | 530 |
| 1999-11-22 | 277 | 288 | 270 | 270 | 770,000 | 540 |
| 1999-11-19 | 288 | 288 | 271 | 272 | 1,251,000 | 544 |
| 1999-11-18 | 281 | 294 | 280 | 285 | 1,105,000 | 570 |
| 1999-11-17 | 263 | 279 | 263 | 276 | 614,000 | 552 |
| 1999-11-16 | 264 | 269 | 262 | 262 | 539,000 | 524 |
| 1999-11-15 | 274 | 274 | 259 | 259 | 1,204,000 | 518 |
| 1999-11-12 | 272 | 278 | 262 | 262 | 1,198,000 | 524 |
| 1999-11-11 | 279 | 283 | 271 | 271 | 1,137,000 | 542 |
| 1999-11-10 | 280 | 285 | 279 | 280 | 544,000 | 560 |
| 1999-11-09 | 282 | 283 | 278 | 278 | 786,000 | 556 |
| 1999-11-08 | 287 | 287 | 280 | 282 | 435,000 | 564 |
| 1999-11-05 | 283 | 289 | 280 | 285 | 715,000 | 570 |
| 1999-11-04 | 281 | 291 | 281 | 290 | 693,000 | 580 |
| 1999-11-02 | 283 | 284 | 280 | 280 | 424,000 | 560 |
| 1999-11-01 | 281 | 284 | 281 | 284 | 262,000 | 568 |
| 1999-10-29 | 277 | 285 | 277 | 285 | 696,000 | 570 |
| 1999-10-28 | 279 | 281 | 277 | 277 | 488,000 | 554 |
| 1999-10-27 | 280 | 281 | 279 | 279 | 393,000 | 558 |
| 1999-10-26 | 280 | 284 | 280 | 281 | 367,000 | 562 |
| 1999-10-25 | 280 | 285 | 279 | 280 | 418,000 | 560 |
| 1999-10-22 | 280 | 284 | 280 | 280 | 331,000 | 560 |
| 1999-10-21 | 283 | 283 | 279 | 281 | 955,000 | 562 |
| 1999-10-20 | 286 | 288 | 283 | 288 | 320,000 | 576 |
| 1999-10-19 | 291 | 291 | 285 | 288 | 318,000 | 576 |
| 1999-10-18 | 292 | 293 | 286 | 286 | 566,000 | 572 |
| 1999-10-15 | 287 | 293 | 283 | 293 | 537,000 | 586 |
| 1999-10-14 | 283 | 285 | 282 | 283 | 565,000 | 566 |
| 1999-10-13 | 283 | 289 | 282 | 282 | 575,000 | 564 |
| 1999-10-12 | 288 | 291 | 283 | 283 | 461,000 | 566 |
| 1999-10-08 | 295 | 295 | 283 | 283 | 1,155,000 | 566 |
| 1999-10-07 | 282 | 291 | 282 | 290 | 889,000 | 580 |
| 1999-10-06 | 281 | 284 | 281 | 282 | 710,000 | 564 |
| 1999-10-05 | 286 | 287 | 283 | 284 | 378,000 | 568 |
| 1999-10-04 | 290 | 290 | 283 | 284 | 475,000 | 568 |
| 1999-10-01 | 291 | 299 | 285 | 286 | 698,000 | 572 |
| 1999-09-30 | 281 | 300 | 280 | 300 | 1,125,000 | 600 |
| 1999-09-29 | 281 | 282 | 278 | 282 | 578,000 | 564 |
| 1999-09-28 | 286 | 288 | 281 | 281 | 519,000 | 562 |
| 1999-09-27 | 281 | 287 | 280 | 282 | 452,000 | 564 |
| 1999-09-24 | 289 | 295 | 283 | 284 | 818,000 | 568 |
| 1999-09-22 | 284 | 289 | 280 | 285 | 377,000 | 570 |
| 1999-09-21 | 281 | 290 | 280 | 290 | 792,000 | 580 |
| 1999-09-20 | 283 | 283 | 278 | 283 | 760,000 | 566 |
| 1999-09-17 | 275 | 282 | 274 | 282 | 946,000 | 564 |
| 1999-09-16 | 277 | 277 | 273 | 274 | 1,814,000 | 548 |
| 1999-09-14 | 282 | 283 | 278 | 280 | 1,396,000 | 560 |
| 1999-09-13 | 282 | 286 | 282 | 283 | 654,000 | 566 |
| 1999-09-10 | 280 | 282 | 280 | 281 | 2,928,000 | 562 |
| 1999-09-09 | 279 | 284 | 278 | 282 | 709,000 | 564 |
| 1999-09-08 | 290 | 290 | 276 | 280 | 2,470,000 | 560 |
| 1999-09-07 | 291 | 294 | 289 | 290 | 374,000 | 580 |
| 1999-09-06 | 290 | 293 | 287 | 291 | 799,000 | 582 |
| 1999-09-03 | 287 | 288 | 285 | 287 | 884,000 | 574 |
| 1999-09-02 | 288 | 290 | 286 | 287 | 480,000 | 574 |
| 1999-09-01 | 293 | 293 | 288 | 290 | 775,000 | 580 |
| 1999-08-31 | 293 | 294 | 288 | 288 | 1,207,000 | 576 |
| 1999-08-30 | 292 | 294 | 290 | 292 | 446,000 | 584 |
| 1999-08-27 | 291 | 292 | 288 | 289 | 813,000 | 578 |
| 1999-08-26 | 290 | 292 | 288 | 288 | 1,084,000 | 576 |
| 1999-08-25 | 297 | 299 | 286 | 286 | 2,570,000 | 572 |
| 1999-08-24 | 307 | 307 | 298 | 300 | 1,375,000 | 600 |
| 1999-08-23 | 304 | 304 | 301 | 302 | 1,001,000 | 604 |
| 1999-08-20 | 301 | 303 | 299 | 300 | 669,000 | 600 |
| 1999-08-19 | 295 | 298 | 295 | 298 | 395,000 | 596 |
| 1999-08-18 | 300 | 301 | 294 | 294 | 846,000 | 588 |
| 1999-08-17 | 296 | 302 | 295 | 300 | 993,000 | 600 |
| 1999-08-16 | 298 | 299 | 295 | 296 | 578,000 | 592 |
| 1999-08-13 | 298 | 298 | 293 | 295 | 1,124,000 | 590 |
| 1999-08-12 | 296 | 299 | 295 | 298 | 798,000 | 596 |
| 1999-08-11 | 295 | 300 | 292 | 295 | 561,000 | 590 |
| 1999-08-10 | 297 | 298 | 293 | 295 | 868,000 | 590 |
| 1999-08-09 | 295 | 298 | 295 | 297 | 441,000 | 594 |
| 1999-08-06 | 299 | 300 | 295 | 295 | 931,000 | 590 |
| 1999-08-05 | 300 | 300 | 297 | 299 | 806,000 | 598 |
| 1999-08-04 | 302 | 303 | 299 | 300 | 1,371,000 | 600 |
| 1999-08-03 | 304 | 304 | 301 | 304 | 808,000 | 608 |
| 1999-08-02 | 303 | 309 | 302 | 303 | 666,000 | 606 |
| 1999-07-30 | 303 | 303 | 301 | 303 | 875,000 | 606 |
| 1999-07-29 | 304 | 305 | 302 | 302 | 607,000 | 604 |
| 1999-07-28 | 307 | 307 | 303 | 303 | 734,000 | 606 |
| 1999-07-27 | 305 | 306 | 302 | 305 | 1,311,000 | 610 |
| 1999-07-26 | 305 | 306 | 303 | 304 | 769,000 | 608 |
| 1999-07-23 | 304 | 306 | 303 | 304 | 1,491,000 | 608 |
| 1999-07-22 | 308 | 308 | 301 | 302 | 1,359,000 | 604 |
| 1999-07-21 | 307 | 309 | 305 | 306 | 1,247,000 | 612 |
| 1999-07-19 | 305 | 309 | 303 | 309 | 1,513,000 | 618 |
| 1999-07-16 | 307 | 309 | 303 | 303 | 1,146,000 | 606 |
| 1999-07-15 | 319 | 321 | 305 | 310 | 1,855,000 | 620 |
| 1999-07-14 | 314 | 323 | 314 | 317 | 1,349,000 | 634 |
| 1999-07-13 | 315 | 320 | 314 | 314 | 829,000 | 628 |
| 1999-07-12 | 316 | 321 | 312 | 320 | 647,000 | 640 |
| 1999-07-09 | 306 | 316 | 305 | 316 | 1,560,000 | 632 |
| 1999-07-08 | 311 | 311 | 305 | 305 | 1,545,000 | 610 |
| 1999-07-07 | 317 | 317 | 305 | 306 | 1,532,000 | 612 |
| 1999-07-06 | 310 | 315 | 308 | 315 | 583,000 | 630 |
| 1999-07-05 | 308 | 311 | 306 | 310 | 727,000 | 620 |
| 1999-07-02 | 308 | 309 | 306 | 306 | 721,000 | 612 |
| 1999-07-01 | 308 | 310 | 307 | 308 | 537,000 | 616 |
| 1999-06-30 | 308 | 310 | 305 | 305 | 1,220,000 | 610 |
| 1999-06-29 | 312 | 313 | 308 | 308 | 490,000 | 616 |
| 1999-06-28 | 309 | 312 | 308 | 310 | 496,000 | 620 |
| 1999-06-25 | 312 | 313 | 307 | 307 | 775,000 | 614 |
| 1999-06-24 | 309 | 312 | 307 | 311 | 546,000 | 622 |
| 1999-06-23 | 311 | 311 | 305 | 305 | 1,367,000 | 610 |
| 1999-06-22 | 319 | 319 | 312 | 312 | 786,000 | 624 |
| 1999-06-21 | 322 | 322 | 311 | 314 | 1,063,000 | 628 |
| 1999-06-18 | 329 | 329 | 316 | 317 | 774,000 | 634 |
| 1999-06-17 | 326 | 329 | 325 | 325 | 551,000 | 650 |
| 1999-06-16 | 330 | 334 | 325 | 326 | 398,000 | 652 |
| 1999-06-15 | 335 | 336 | 326 | 332 | 480,000 | 664 |
| 1999-06-14 | 335 | 337 | 330 | 331 | 1,367,000 | 662 |
| 1999-06-11 | 330 | 336 | 330 | 336 | 3,885,000 | 672 |
| 1999-06-10 | 323 | 334 | 323 | 330 | 710,000 | 660 |
| 1999-06-09 | 322 | 326 | 320 | 323 | 533,000 | 646 |
| 1999-06-08 | 323 | 325 | 318 | 320 | 361,000 | 640 |
| 1999-06-07 | 324 | 329 | 323 | 326 | 570,000 | 652 |
| 1999-06-04 | 323 | 325 | 316 | 321 | 320,000 | 642 |
| 1999-06-03 | 326 | 326 | 315 | 321 | 311,000 | 642 |
| 1999-06-02 | 329 | 329 | 319 | 327 | 597,000 | 654 |
| 1999-06-01 | 328 | 328 | 315 | 324 | 917,000 | 648 |
| 1999-05-31 | 314 | 334 | 312 | 334 | 575,000 | 668 |
| 1999-05-28 | 312 | 318 | 310 | 314 | 710,000 | 628 |
| 1999-05-27 | 311 | 313 | 307 | 311 | 865,000 | 622 |
| 1999-05-26 | 309 | 317 | 307 | 315 | 749,000 | 630 |
| 1999-05-25 | 305 | 309 | 305 | 306 | 354,000 | 612 |
| 1999-05-24 | 305 | 308 | 305 | 306 | 613,000 | 612 |
| 1999-05-21 | 308 | 310 | 305 | 305 | 889,000 | 610 |
| 1999-05-20 | 311 | 313 | 306 | 307 | 516,000 | 614 |
| 1999-05-19 | 311 | 313 | 306 | 306 | 863,000 | 612 |
| 1999-05-18 | 316 | 319 | 312 | 313 | 706,000 | 626 |
| 1999-05-17 | 325 | 325 | 313 | 315 | 835,000 | 630 |
| 1999-05-14 | 335 | 335 | 320 | 327 | 1,809,000 | 654 |
| 1999-05-13 | 328 | 335 | 327 | 335 | 704,000 | 670 |
| 1999-05-12 | 332 | 337 | 324 | 325 | 1,319,000 | 650 |
| 1999-05-11 | 327 | 335 | 324 | 329 | 1,044,000 | 658 |
| 1999-05-10 | 332 | 335 | 322 | 322 | 1,373,000 | 644 |
| 1999-05-07 | 334 | 337 | 326 | 327 | 1,012,000 | 654 |
| 1999-05-06 | 337 | 339 | 331 | 338 | 715,000 | 676 |
| 1999-04-30 | 332 | 332 | 326 | 329 | 617,000 | 658 |
| 1999-04-28 | 334 | 340 | 327 | 327 | 1,030,000 | 654 |
| 1999-04-27 | 345 | 347 | 326 | 326 | 893,000 | 652 |
| 1999-04-26 | 348 | 349 | 344 | 345 | 459,000 | 690 |
| 1999-04-23 | 345 | 347 | 340 | 345 | 834,000 | 690 |
| 1999-04-22 | 357 | 357 | 346 | 348 | 364,000 | 696 |
| 1999-04-21 | 352 | 355 | 349 | 355 | 629,000 | 710 |
| 1999-04-20 | 348 | 358 | 345 | 355 | 1,086,000 | 710 |
| 1999-04-19 | 357 | 357 | 340 | 345 | 1,238,000 | 690 |
| 1999-04-16 | 357 | 361 | 355 | 360 | 541,000 | 720 |
| 1999-04-15 | 363 | 363 | 350 | 360 | 1,186,000 | 720 |
| 1999-04-14 | 364 | 364 | 351 | 364 | 1,057,000 | 728 |
| 1999-04-13 | 355 | 360 | 351 | 359 | 1,192,000 | 718 |
| 1999-04-12 | 352 | 355 | 350 | 350 | 721,000 | 700 |
| 1999-04-09 | 355 | 359 | 345 | 358 | 3,006,000 | 716 |
| 1999-04-08 | 338 | 345 | 335 | 345 | 854,000 | 690 |
| 1999-04-07 | 342 | 342 | 332 | 337 | 663,000 | 674 |
| 1999-04-06 | 339 | 344 | 329 | 344 | 698,000 | 688 |
| 1999-04-05 | 330 | 344 | 327 | 329 | 1,035,000 | 658 |
| 1999-04-02 | 320 | 326 | 312 | 315 | 506,000 | 630 |
| 1999-04-01 | 314 | 325 | 310 | 320 | 532,000 | 640 |
| 1999-03-31 | 310 | 315 | 302 | 309 | 1,069,000 | 618 |
| 1999-03-30 | 322 | 326 | 311 | 312 | 664,000 | 624 |
| 1999-03-29 | 328 | 330 | 319 | 327 | 338,000 | 654 |
| 1999-03-26 | 336 | 336 | 323 | 323 | 442,000 | 646 |
| 1999-03-25 | 320 | 345 | 320 | 332 | 1,055,000 | 664 |
| 1999-03-24 | 326 | 335 | 320 | 320 | 703,000 | 640 |
| 1999-03-23 | 344 | 344 | 324 | 326 | 1,110,000 | 652 |
| 1999-03-19 | 330 | 340 | 330 | 336 | 988,000 | 672 |
| 1999-03-18 | 337 | 339 | 325 | 325 | 1,121,000 | 650 |
| 1999-03-17 | 340 | 340 | 327 | 338 | 1,012,000 | 676 |
| 1999-03-16 | 330 | 345 | 326 | 340 | 1,207,000 | 680 |
| 1999-03-15 | 330 | 338 | 324 | 337 | 1,139,000 | 674 |
| 1999-03-12 | 330 | 330 | 322 | 325 | 2,239,000 | 650 |
| 1999-03-11 | 327 | 330 | 318 | 322 | 1,288,000 | 644 |
| 1999-03-10 | 313 | 318 | 310 | 317 | 1,265,000 | 634 |
| 1999-03-09 | 300 | 308 | 297 | 308 | 1,038,000 | 616 |
| 1999-03-08 | 300 | 305 | 296 | 296 | 1,013,000 | 592 |
| 1999-03-05 | 289 | 299 | 289 | 295 | 1,072,000 | 590 |
| 1999-03-04 | 289 | 292 | 287 | 289 | 411,000 | 578 |
| 1999-03-03 | 285 | 289 | 285 | 289 | 412,000 | 578 |
| 1999-03-02 | 289 | 290 | 285 | 285 | 1,309,000 | 570 |
| 1999-03-01 | 289 | 291 | 287 | 288 | 470,000 | 576 |
| 1999-02-26 | 289 | 290 | 286 | 287 | 925,000 | 574 |
| 1999-02-25 | 288 | 290 | 288 | 290 | 517,000 | 580 |
| 1999-02-24 | 290 | 291 | 288 | 288 | 479,000 | 576 |
| 1999-02-23 | 291 | 292 | 289 | 290 | 740,000 | 580 |
| 1999-02-22 | 289 | 292 | 287 | 290 | 396,000 | 580 |
| 1999-02-19 | 288 | 290 | 287 | 288 | 704,000 | 576 |
| 1999-02-18 | 291 | 291 | 287 | 287 | 541,000 | 574 |
| 1999-02-17 | 294 | 295 | 290 | 290 | 453,000 | 580 |
| 1999-02-16 | 290 | 299 | 290 | 292 | 677,000 | 584 |
| 1999-02-15 | 290 | 291 | 289 | 290 | 723,000 | 580 |
| 1999-02-12 | 290 | 291 | 288 | 291 | 534,000 | 582 |
| 1999-02-10 | 286 | 291 | 286 | 291 | 594,000 | 582 |
| 1999-02-09 | 289 | 290 | 286 | 287 | 450,000 | 574 |
| 1999-02-08 | 285 | 290 | 284 | 289 | 604,000 | 578 |
| 1999-02-05 | 288 | 290 | 283 | 285 | 817,000 | 570 |
| 1999-02-04 | 294 | 297 | 286 | 290 | 1,478,000 | 580 |
| 1999-02-03 | 295 | 295 | 291 | 292 | 540,000 | 584 |
| 1999-02-02 | 299 | 299 | 294 | 295 | 408,000 | 590 |
| 1999-02-01 | 300 | 300 | 293 | 299 | 346,000 | 598 |
| 1999-01-29 | 297 | 305 | 296 | 299 | 428,000 | 598 |
| 1999-01-28 | 300 | 302 | 298 | 299 | 309,000 | 598 |
| 1999-01-27 | 302 | 302 | 298 | 299 | 664,000 | 598 |
| 1999-01-26 | 297 | 304 | 296 | 302 | 597,000 | 604 |
| 1999-01-25 | 291 | 298 | 291 | 296 | 368,000 | 592 |
| 1999-01-22 | 298 | 302 | 291 | 292 | 414,000 | 584 |
| 1999-01-21 | 289 | 303 | 286 | 303 | 608,000 | 606 |
| 1999-01-20 | 286 | 288 | 283 | 288 | 596,000 | 576 |
| 1999-01-19 | 286 | 287 | 284 | 284 | 653,000 | 568 |
| 1999-01-18 | 285 | 287 | 285 | 285 | 324,000 | 570 |
| 1999-01-14 | 284 | 287 | 282 | 285 | 1,526,000 | 570 |
| 1999-01-13 | 286 | 288 | 281 | 282 | 1,101,000 | 564 |
| 1999-01-12 | 285 | 287 | 284 | 286 | 1,044,000 | 572 |
| 1999-01-11 | 288 | 288 | 283 | 284 | 1,578,000 | 568 |
| 1999-01-08 | 299 | 299 | 288 | 289 | 1,439,000 | 578 |
| 1999-01-07 | 299 | 300 | 296 | 299 | 919,000 | 598 |
| 1999-01-06 | 292 | 294 | 290 | 294 | 881,000 | 588 |
| 1999-01-05 | 295 | 296 | 290 | 291 | 801,000 | 582 |
| 1999-01-04 | 293 | 297 | 290 | 290 | 312,000 | 580 |
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
