9005 東急(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 392 | 397 | 388 | 395 | 1,463,000 | 790 |
| 2001-12-27 | 373 | 391 | 371 | 391 | 1,417,000 | 782 |
| 2001-12-26 | 383 | 384 | 372 | 374 | 1,512,000 | 748 |
| 2001-12-25 | 386 | 389 | 373 | 381 | 2,111,000 | 762 |
| 2001-12-21 | 386 | 396 | 378 | 386 | 6,783,000 | 772 |
| 2001-12-20 | 359 | 380 | 354 | 376 | 3,490,000 | 752 |
| 2001-12-19 | 364 | 370 | 353 | 358 | 4,118,000 | 716 |
| 2001-12-18 | 366 | 374 | 362 | 365 | 2,192,000 | 730 |
| 2001-12-17 | 366 | 368 | 355 | 356 | 2,815,000 | 712 |
| 2001-12-14 | 367 | 375 | 362 | 368 | 7,761,000 | 736 |
| 2001-12-13 | 383 | 389 | 365 | 366 | 3,719,000 | 732 |
| 2001-12-12 | 370 | 391 | 368 | 388 | 5,847,000 | 776 |
| 2001-12-11 | 380 | 388 | 353 | 365 | 8,220,000 | 730 |
| 2001-12-10 | 406 | 406 | 382 | 390 | 6,728,000 | 780 |
| 2001-12-07 | 437 | 442 | 414 | 414 | 5,479,000 | 828 |
| 2001-12-06 | 446 | 448 | 427 | 430 | 4,715,000 | 860 |
| 2001-12-05 | 453 | 455 | 446 | 451 | 2,407,000 | 902 |
| 2001-12-04 | 442 | 456 | 441 | 452 | 3,999,000 | 904 |
| 2001-12-03 | 476 | 476 | 441 | 443 | 6,165,000 | 886 |
| 2001-11-30 | 486 | 488 | 475 | 476 | 2,646,000 | 952 |
| 2001-11-29 | 488 | 494 | 485 | 494 | 2,481,000 | 988 |
| 2001-11-28 | 495 | 500 | 486 | 486 | 2,496,000 | 972 |
| 2001-11-27 | 505 | 509 | 494 | 495 | 2,569,000 | 990 |
| 2001-11-26 | 510 | 516 | 504 | 507 | 2,163,000 | 1,014 |
| 2001-11-22 | 527 | 527 | 507 | 513 | 1,987,000 | 1,026 |
| 2001-11-21 | 514 | 531 | 514 | 523 | 5,192,000 | 1,046 |
| 2001-11-20 | 500 | 518 | 499 | 513 | 4,643,000 | 1,026 |
| 2001-11-19 | 491 | 512 | 491 | 498 | 4,157,000 | 996 |
| 2001-11-16 | 498 | 512 | 488 | 495 | 3,919,000 | 990 |
| 2001-11-15 | 500 | 502 | 490 | 500 | 5,923,000 | 1,000 |
| 2001-11-14 | 527 | 529 | 510 | 510 | 2,905,000 | 1,020 |
| 2001-11-13 | 522 | 525 | 509 | 523 | 3,189,000 | 1,046 |
| 2001-11-12 | 521 | 530 | 521 | 528 | 2,293,000 | 1,056 |
| 2001-11-09 | 531 | 534 | 512 | 518 | 2,651,000 | 1,036 |
| 2001-11-08 | 536 | 537 | 529 | 534 | 1,421,000 | 1,068 |
| 2001-11-07 | 541 | 547 | 532 | 534 | 1,719,000 | 1,068 |
| 2001-11-06 | 538 | 541 | 536 | 540 | 1,098,000 | 1,080 |
| 2001-11-05 | 543 | 543 | 532 | 537 | 1,681,000 | 1,074 |
| 2001-11-02 | 550 | 553 | 542 | 543 | 1,575,000 | 1,086 |
| 2001-11-01 | 552 | 553 | 541 | 548 | 1,840,000 | 1,096 |
| 2001-10-31 | 564 | 568 | 552 | 552 | 1,615,000 | 1,104 |
| 2001-10-30 | 552 | 568 | 552 | 561 | 1,432,000 | 1,122 |
| 2001-10-29 | 571 | 577 | 554 | 555 | 2,340,000 | 1,110 |
| 2001-10-26 | 592 | 592 | 573 | 580 | 2,958,000 | 1,160 |
| 2001-10-25 | 587 | 596 | 586 | 592 | 3,656,000 | 1,184 |
| 2001-10-24 | 580 | 594 | 578 | 587 | 7,205,000 | 1,174 |
| 2001-10-23 | 574 | 578 | 567 | 576 | 8,540,000 | 1,152 |
| 2001-10-22 | 548 | 568 | 548 | 567 | 10,792,000 | 1,134 |
| 2001-10-19 | 538 | 555 | 528 | 538 | 10,957,000 | 1,076 |
| 2001-10-18 | 540 | 543 | 533 | 535 | 3,058,000 | 1,070 |
| 2001-10-17 | 571 | 571 | 544 | 549 | 2,962,000 | 1,098 |
| 2001-10-16 | 577 | 577 | 567 | 571 | 1,376,000 | 1,142 |
| 2001-10-15 | 578 | 585 | 570 | 577 | 2,397,000 | 1,154 |
| 2001-10-12 | 596 | 596 | 568 | 585 | 3,091,000 | 1,170 |
| 2001-10-11 | 583 | 586 | 578 | 586 | 1,630,000 | 1,172 |
| 2001-10-10 | 585 | 587 | 567 | 579 | 1,818,000 | 1,158 |
| 2001-10-09 | 570 | 575 | 565 | 575 | 1,362,000 | 1,150 |
| 2001-10-05 | 599 | 599 | 584 | 594 | 3,035,000 | 1,188 |
| 2001-10-04 | 597 | 598 | 585 | 597 | 2,974,000 | 1,194 |
| 2001-10-03 | 595 | 595 | 580 | 580 | 4,843,000 | 1,160 |
| 2001-10-02 | 550 | 590 | 545 | 585 | 3,922,000 | 1,170 |
| 2001-10-01 | 544 | 554 | 537 | 550 | 4,491,000 | 1,100 |
| 2001-09-28 | 549 | 549 | 532 | 542 | 4,394,000 | 1,084 |
| 2001-09-27 | 551 | 557 | 542 | 550 | 4,422,000 | 1,100 |
| 2001-09-26 | 578 | 578 | 540 | 556 | 2,685,000 | 1,112 |
| 2001-09-25 | 570 | 580 | 560 | 567 | 2,035,000 | 1,134 |
| 2001-09-21 | 545 | 577 | 535 | 565 | 2,959,000 | 1,130 |
| 2001-09-20 | 610 | 610 | 557 | 585 | 5,043,000 | 1,170 |
| 2001-09-19 | 618 | 630 | 617 | 628 | 3,093,000 | 1,256 |
| 2001-09-18 | 646 | 648 | 616 | 617 | 2,569,000 | 1,234 |
| 2001-09-17 | 650 | 650 | 616 | 616 | 1,692,000 | 1,232 |
| 2001-09-14 | 612 | 641 | 612 | 640 | 2,704,000 | 1,280 |
| 2001-09-13 | 624 | 635 | 610 | 622 | 1,704,000 | 1,244 |
| 2001-09-12 | 624 | 650 | 616 | 619 | 1,588,000 | 1,238 |
| 2001-09-11 | 656 | 660 | 650 | 654 | 1,197,000 | 1,308 |
| 2001-09-10 | 675 | 675 | 650 | 650 | 1,811,000 | 1,300 |
| 2001-09-07 | 670 | 676 | 665 | 667 | 1,917,000 | 1,334 |
| 2001-09-06 | 676 | 695 | 676 | 684 | 1,859,000 | 1,368 |
| 2001-09-05 | 693 | 693 | 674 | 686 | 2,402,000 | 1,372 |
| 2001-09-04 | 680 | 696 | 666 | 695 | 2,376,000 | 1,390 |
| 2001-09-03 | 704 | 706 | 683 | 683 | 2,186,000 | 1,366 |
| 2001-08-31 | 661 | 703 | 661 | 695 | 3,232,000 | 1,390 |
| 2001-08-30 | 690 | 695 | 650 | 671 | 6,805,000 | 1,342 |
| 2001-08-29 | 725 | 726 | 698 | 700 | 2,616,000 | 1,400 |
| 2001-08-28 | 747 | 754 | 724 | 738 | 2,379,000 | 1,476 |
| 2001-08-27 | 753 | 760 | 748 | 749 | 1,836,000 | 1,498 |
| 2001-08-24 | 780 | 780 | 754 | 763 | 3,537,000 | 1,526 |
| 2001-08-23 | 750 | 795 | 750 | 787 | 6,849,000 | 1,574 |
| 2001-08-22 | 739 | 747 | 732 | 740 | 2,421,000 | 1,480 |
| 2001-08-21 | 749 | 751 | 739 | 739 | 2,002,000 | 1,478 |
| 2001-08-20 | 735 | 740 | 731 | 735 | 989,000 | 1,470 |
| 2001-08-17 | 749 | 749 | 734 | 737 | 1,800,000 | 1,474 |
| 2001-08-16 | 730 | 755 | 727 | 745 | 4,963,000 | 1,490 |
| 2001-08-15 | 720 | 732 | 705 | 727 | 1,985,000 | 1,454 |
| 2001-08-14 | 709 | 729 | 697 | 725 | 1,980,000 | 1,450 |
| 2001-08-13 | 709 | 709 | 695 | 701 | 1,892,000 | 1,402 |
| 2001-08-10 | 715 | 723 | 692 | 701 | 2,208,000 | 1,402 |
| 2001-08-09 | 725 | 735 | 718 | 725 | 5,138,000 | 1,450 |
| 2001-08-08 | 701 | 725 | 701 | 724 | 3,441,000 | 1,448 |
| 2001-08-07 | 708 | 709 | 700 | 707 | 2,127,000 | 1,414 |
| 2001-08-06 | 700 | 713 | 695 | 713 | 973,000 | 1,426 |
| 2001-08-03 | 705 | 712 | 697 | 700 | 2,009,000 | 1,400 |
| 2001-08-02 | 688 | 700 | 675 | 700 | 2,531,000 | 1,400 |
| 2001-08-01 | 694 | 699 | 684 | 689 | 1,505,000 | 1,378 |
| 2001-07-31 | 693 | 705 | 690 | 701 | 1,983,000 | 1,402 |
| 2001-07-30 | 705 | 705 | 685 | 686 | 1,329,000 | 1,372 |
| 2001-07-27 | 680 | 701 | 676 | 695 | 1,447,000 | 1,390 |
| 2001-07-26 | 690 | 696 | 675 | 675 | 2,347,000 | 1,350 |
| 2001-07-25 | 700 | 705 | 680 | 692 | 3,195,000 | 1,384 |
| 2001-07-24 | 668 | 684 | 661 | 680 | 2,045,000 | 1,360 |
| 2001-07-23 | 675 | 675 | 660 | 668 | 1,518,000 | 1,336 |
| 2001-07-19 | 677 | 678 | 668 | 678 | 1,373,000 | 1,356 |
| 2001-07-18 | 680 | 687 | 662 | 667 | 1,263,000 | 1,334 |
| 2001-07-17 | 680 | 688 | 677 | 680 | 1,144,000 | 1,360 |
| 2001-07-16 | 700 | 707 | 688 | 690 | 1,778,000 | 1,380 |
| 2001-07-13 | 693 | 697 | 685 | 690 | 1,915,000 | 1,380 |
| 2001-07-12 | 702 | 705 | 696 | 703 | 1,372,000 | 1,406 |
| 2001-07-11 | 710 | 710 | 693 | 700 | 2,870,000 | 1,400 |
| 2001-07-10 | 705 | 705 | 685 | 690 | 1,641,000 | 1,380 |
| 2001-07-09 | 706 | 720 | 705 | 715 | 4,420,000 | 1,430 |
| 2001-07-06 | 698 | 723 | 694 | 716 | 6,617,000 | 1,432 |
| 2001-07-05 | 672 | 699 | 670 | 699 | 2,813,000 | 1,398 |
| 2001-07-04 | 666 | 679 | 665 | 672 | 1,684,000 | 1,344 |
| 2001-07-03 | 668 | 669 | 663 | 668 | 946,000 | 1,336 |
| 2001-07-02 | 671 | 672 | 660 | 661 | 1,057,000 | 1,322 |
| 2001-06-29 | 671 | 680 | 660 | 680 | 1,296,000 | 1,360 |
| 2001-06-28 | 667 | 669 | 655 | 661 | 763,000 | 1,322 |
| 2001-06-27 | 680 | 680 | 665 | 667 | 1,123,000 | 1,334 |
| 2001-06-26 | 670 | 683 | 669 | 683 | 607,000 | 1,366 |
| 2001-06-25 | 680 | 689 | 663 | 674 | 1,664,000 | 1,348 |
| 2001-06-22 | 689 | 690 | 680 | 690 | 1,258,000 | 1,380 |
| 2001-06-21 | 672 | 691 | 670 | 690 | 927,000 | 1,380 |
| 2001-06-20 | 665 | 669 | 652 | 669 | 741,000 | 1,338 |
| 2001-06-19 | 684 | 692 | 660 | 671 | 1,516,000 | 1,342 |
| 2001-06-18 | 649 | 689 | 649 | 686 | 1,320,000 | 1,372 |
| 2001-06-15 | 645 | 659 | 641 | 659 | 2,058,000 | 1,318 |
| 2001-06-14 | 651 | 654 | 643 | 646 | 1,259,000 | 1,292 |
| 2001-06-13 | 660 | 663 | 642 | 654 | 926,000 | 1,308 |
| 2001-06-12 | 650 | 658 | 648 | 650 | 1,267,000 | 1,300 |
| 2001-06-11 | 662 | 670 | 655 | 657 | 538,000 | 1,314 |
| 2001-06-08 | 680 | 683 | 675 | 682 | 4,302,000 | 1,364 |
| 2001-06-07 | 658 | 671 | 651 | 670 | 918,000 | 1,340 |
| 2001-06-06 | 662 | 668 | 651 | 652 | 630,000 | 1,304 |
| 2001-06-05 | 670 | 672 | 667 | 672 | 1,020,000 | 1,344 |
| 2001-06-04 | 662 | 670 | 656 | 670 | 1,281,000 | 1,340 |
| 2001-06-01 | 651 | 656 | 640 | 655 | 897,000 | 1,310 |
| 2001-05-31 | 638 | 647 | 635 | 641 | 1,462,000 | 1,282 |
| 2001-05-30 | 635 | 641 | 632 | 639 | 1,506,000 | 1,278 |
| 2001-05-29 | 659 | 664 | 652 | 660 | 699,000 | 1,320 |
| 2001-05-28 | 641 | 648 | 637 | 639 | 1,761,000 | 1,278 |
| 2001-05-25 | 667 | 673 | 650 | 651 | 1,316,000 | 1,302 |
| 2001-05-24 | 675 | 681 | 670 | 674 | 1,214,000 | 1,348 |
| 2001-05-23 | 678 | 695 | 678 | 695 | 704,000 | 1,390 |
| 2001-05-22 | 700 | 704 | 691 | 694 | 1,698,000 | 1,388 |
| 2001-05-21 | 670 | 695 | 670 | 682 | 783,000 | 1,364 |
| 2001-05-18 | 679 | 687 | 672 | 672 | 1,281,000 | 1,344 |
| 2001-05-17 | 700 | 700 | 675 | 689 | 1,318,000 | 1,378 |
| 2001-05-16 | 705 | 715 | 693 | 698 | 2,264,000 | 1,396 |
| 2001-05-15 | 672 | 707 | 670 | 698 | 3,303,000 | 1,396 |
| 2001-05-14 | 679 | 679 | 655 | 664 | 1,665,000 | 1,328 |
| 2001-05-11 | 669 | 680 | 667 | 670 | 1,781,000 | 1,340 |
| 2001-05-10 | 651 | 668 | 651 | 663 | 1,379,000 | 1,326 |
| 2001-05-09 | 651 | 654 | 638 | 644 | 2,107,000 | 1,288 |
| 2001-05-08 | 652 | 660 | 642 | 648 | 1,735,000 | 1,296 |
| 2001-05-07 | 670 | 679 | 637 | 672 | 2,134,000 | 1,344 |
| 2001-05-02 | 694 | 703 | 671 | 680 | 2,905,000 | 1,360 |
| 2001-05-01 | 720 | 724 | 712 | 714 | 3,307,000 | 1,428 |
| 2001-04-27 | 709 | 720 | 700 | 710 | 3,961,000 | 1,420 |
| 2001-04-26 | 698 | 715 | 689 | 689 | 6,193,000 | 1,378 |
| 2001-04-25 | 680 | 688 | 675 | 688 | 1,593,000 | 1,376 |
| 2001-04-24 | 675 | 685 | 660 | 685 | 3,281,000 | 1,370 |
| 2001-04-23 | 655 | 678 | 653 | 676 | 3,831,000 | 1,352 |
| 2001-04-20 | 630 | 657 | 625 | 650 | 3,773,000 | 1,300 |
| 2001-04-19 | 615 | 648 | 612 | 640 | 4,857,000 | 1,280 |
| 2001-04-18 | 595 | 610 | 595 | 609 | 2,243,000 | 1,218 |
| 2001-04-17 | 604 | 608 | 596 | 601 | 1,257,000 | 1,202 |
| 2001-04-16 | 605 | 608 | 597 | 600 | 1,372,000 | 1,200 |
| 2001-04-13 | 600 | 610 | 595 | 602 | 2,204,000 | 1,204 |
| 2001-04-12 | 593 | 595 | 577 | 579 | 985,000 | 1,158 |
| 2001-04-11 | 574 | 590 | 562 | 581 | 1,714,000 | 1,162 |
| 2001-04-10 | 579 | 589 | 564 | 567 | 1,136,000 | 1,134 |
| 2001-04-09 | 583 | 583 | 572 | 576 | 1,423,000 | 1,152 |
| 2001-04-06 | 610 | 618 | 582 | 583 | 4,106,000 | 1,166 |
| 2001-04-05 | 595 | 610 | 593 | 602 | 4,331,000 | 1,204 |
| 2001-04-04 | 574 | 590 | 574 | 585 | 2,338,000 | 1,170 |
| 2001-04-03 | 569 | 580 | 568 | 571 | 1,336,000 | 1,142 |
| 2001-04-02 | 572 | 579 | 563 | 573 | 1,802,000 | 1,146 |
| 2001-03-30 | 571 | 588 | 542 | 546 | 1,294,000 | 1,092 |
| 2001-03-29 | 572 | 590 | 562 | 574 | 1,092,000 | 1,148 |
| 2001-03-28 | 586 | 589 | 568 | 582 | 1,068,000 | 1,164 |
| 2001-03-27 | 585 | 595 | 568 | 587 | 2,502,000 | 1,174 |
| 2001-03-26 | 560 | 580 | 548 | 580 | 3,160,000 | 1,160 |
| 2001-03-23 | 534 | 558 | 530 | 552 | 1,046,000 | 1,104 |
| 2001-03-22 | 559 | 564 | 534 | 534 | 1,506,000 | 1,068 |
| 2001-03-21 | 520 | 555 | 515 | 550 | 1,458,000 | 1,100 |
| 2001-03-19 | 522 | 537 | 520 | 520 | 1,201,000 | 1,040 |
| 2001-03-16 | 523 | 534 | 512 | 512 | 1,183,000 | 1,024 |
| 2001-03-15 | 519 | 537 | 501 | 537 | 2,226,000 | 1,074 |
| 2001-03-14 | 536 | 536 | 521 | 521 | 1,191,000 | 1,042 |
| 2001-03-13 | 531 | 550 | 523 | 546 | 1,649,000 | 1,092 |
| 2001-03-12 | 560 | 569 | 556 | 560 | 932,000 | 1,120 |
| 2001-03-09 | 530 | 560 | 530 | 559 | 4,048,000 | 1,118 |
| 2001-03-08 | 534 | 540 | 527 | 530 | 720,000 | 1,060 |
| 2001-03-07 | 527 | 544 | 520 | 544 | 1,676,000 | 1,088 |
| 2001-03-06 | 527 | 539 | 518 | 533 | 1,105,000 | 1,066 |
| 2001-03-05 | 519 | 529 | 515 | 529 | 1,033,000 | 1,058 |
| 2001-03-02 | 545 | 545 | 510 | 510 | 2,677,000 | 1,020 |
| 2001-03-01 | 556 | 560 | 531 | 540 | 2,270,000 | 1,080 |
| 2001-02-28 | 549 | 553 | 540 | 547 | 1,667,000 | 1,094 |
| 2001-02-27 | 538 | 550 | 535 | 541 | 1,587,000 | 1,082 |
| 2001-02-26 | 518 | 532 | 518 | 526 | 918,000 | 1,052 |
| 2001-02-23 | 511 | 528 | 511 | 528 | 1,029,000 | 1,056 |
| 2001-02-22 | 515 | 526 | 510 | 521 | 649,000 | 1,042 |
| 2001-02-21 | 511 | 520 | 511 | 517 | 529,000 | 1,034 |
| 2001-02-20 | 509 | 520 | 509 | 520 | 381,000 | 1,040 |
| 2001-02-19 | 509 | 519 | 507 | 513 | 510,000 | 1,026 |
| 2001-02-16 | 526 | 528 | 510 | 511 | 890,000 | 1,022 |
| 2001-02-15 | 517 | 522 | 516 | 519 | 840,000 | 1,038 |
| 2001-02-14 | 507 | 527 | 506 | 527 | 965,000 | 1,054 |
| 2001-02-13 | 518 | 518 | 507 | 507 | 1,064,000 | 1,014 |
| 2001-02-09 | 508 | 515 | 508 | 511 | 1,953,000 | 1,022 |
| 2001-02-08 | 521 | 532 | 507 | 508 | 1,909,000 | 1,016 |
| 2001-02-07 | 509 | 524 | 505 | 524 | 1,451,000 | 1,048 |
| 2001-02-06 | 511 | 514 | 504 | 510 | 832,000 | 1,020 |
| 2001-02-05 | 511 | 516 | 505 | 511 | 1,085,000 | 1,022 |
| 2001-02-02 | 510 | 530 | 510 | 525 | 2,611,000 | 1,050 |
| 2001-02-01 | 503 | 508 | 500 | 508 | 1,469,000 | 1,016 |
| 2001-01-31 | 501 | 510 | 496 | 508 | 1,855,000 | 1,016 |
| 2001-01-30 | 500 | 502 | 491 | 496 | 1,418,000 | 992 |
| 2001-01-29 | 498 | 507 | 497 | 505 | 954,000 | 1,010 |
| 2001-01-26 | 497 | 506 | 497 | 502 | 1,096,000 | 1,004 |
| 2001-01-25 | 505 | 506 | 497 | 502 | 1,702,000 | 1,004 |
| 2001-01-24 | 497 | 512 | 495 | 509 | 2,559,000 | 1,018 |
| 2001-01-23 | 511 | 517 | 493 | 495 | 2,342,000 | 990 |
| 2001-01-22 | 493 | 520 | 492 | 517 | 1,820,000 | 1,034 |
| 2001-01-19 | 525 | 529 | 517 | 518 | 1,712,000 | 1,036 |
| 2001-01-18 | 538 | 539 | 520 | 533 | 1,719,000 | 1,066 |
| 2001-01-17 | 540 | 540 | 520 | 528 | 897,000 | 1,056 |
| 2001-01-16 | 500 | 544 | 496 | 540 | 2,983,000 | 1,080 |
| 2001-01-15 | 508 | 512 | 487 | 495 | 2,839,000 | 990 |
| 2001-01-12 | 530 | 538 | 499 | 512 | 5,915,000 | 1,024 |
| 2001-01-11 | 580 | 588 | 523 | 537 | 4,188,000 | 1,074 |
| 2001-01-10 | 579 | 596 | 579 | 588 | 2,603,000 | 1,176 |
| 2001-01-09 | 585 | 593 | 568 | 587 | 2,420,000 | 1,174 |
| 2001-01-05 | 630 | 634 | 614 | 625 | 1,777,000 | 1,250 |
| 2001-01-04 | 629 | 635 | 619 | 634 | 1,760,000 | 1,268 |
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
