9005 東急(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 408 | 418 | 407 | 418 | 602,000 | 836 |
| 2002-12-27 | 408 | 414 | 404 | 414 | 719,000 | 828 |
| 2002-12-26 | 401 | 415 | 401 | 412 | 1,146,000 | 824 |
| 2002-12-25 | 397 | 400 | 393 | 396 | 1,340,000 | 792 |
| 2002-12-24 | 396 | 403 | 395 | 399 | 2,064,000 | 798 |
| 2002-12-20 | 405 | 405 | 399 | 401 | 1,490,000 | 802 |
| 2002-12-19 | 398 | 402 | 391 | 401 | 1,438,000 | 802 |
| 2002-12-18 | 402 | 406 | 394 | 398 | 2,455,000 | 796 |
| 2002-12-17 | 403 | 405 | 401 | 402 | 1,855,000 | 804 |
| 2002-12-16 | 405 | 406 | 401 | 403 | 1,256,000 | 806 |
| 2002-12-13 | 408 | 408 | 402 | 404 | 3,548,000 | 808 |
| 2002-12-12 | 407 | 409 | 405 | 407 | 1,330,000 | 814 |
| 2002-12-11 | 405 | 406 | 403 | 405 | 1,621,000 | 810 |
| 2002-12-10 | 406 | 410 | 403 | 404 | 1,263,000 | 808 |
| 2002-12-09 | 411 | 413 | 407 | 407 | 787,000 | 814 |
| 2002-12-06 | 415 | 415 | 408 | 413 | 1,147,000 | 826 |
| 2002-12-05 | 413 | 417 | 411 | 413 | 1,000,000 | 826 |
| 2002-12-04 | 410 | 415 | 407 | 411 | 1,248,000 | 822 |
| 2002-12-03 | 420 | 422 | 412 | 415 | 1,322,000 | 830 |
| 2002-12-02 | 427 | 428 | 416 | 417 | 1,288,000 | 834 |
| 2002-11-29 | 423 | 429 | 421 | 427 | 1,449,000 | 854 |
| 2002-11-28 | 425 | 429 | 422 | 427 | 1,135,000 | 854 |
| 2002-11-27 | 415 | 424 | 415 | 420 | 1,366,000 | 840 |
| 2002-11-26 | 426 | 427 | 411 | 414 | 1,013,000 | 828 |
| 2002-11-25 | 421 | 428 | 419 | 424 | 1,000,000 | 848 |
| 2002-11-22 | 413 | 423 | 410 | 420 | 2,203,000 | 840 |
| 2002-11-21 | 402 | 408 | 401 | 408 | 1,894,000 | 816 |
| 2002-11-20 | 402 | 404 | 395 | 398 | 4,191,000 | 796 |
| 2002-11-19 | 414 | 418 | 401 | 402 | 4,816,000 | 804 |
| 2002-11-18 | 434 | 434 | 417 | 419 | 2,224,000 | 838 |
| 2002-11-15 | 436 | 436 | 426 | 431 | 2,225,000 | 862 |
| 2002-11-14 | 441 | 443 | 427 | 435 | 1,793,000 | 870 |
| 2002-11-13 | 439 | 441 | 438 | 440 | 1,056,000 | 880 |
| 2002-11-12 | 439 | 442 | 438 | 440 | 669,000 | 880 |
| 2002-11-11 | 446 | 446 | 438 | 438 | 805,000 | 876 |
| 2002-11-08 | 446 | 450 | 444 | 446 | 1,589,000 | 892 |
| 2002-11-07 | 446 | 452 | 442 | 450 | 2,506,000 | 900 |
| 2002-11-06 | 440 | 447 | 438 | 445 | 1,398,000 | 890 |
| 2002-11-05 | 442 | 442 | 435 | 438 | 1,042,000 | 876 |
| 2002-11-01 | 429 | 434 | 427 | 432 | 875,000 | 864 |
| 2002-10-31 | 433 | 437 | 426 | 430 | 1,325,000 | 860 |
| 2002-10-30 | 431 | 444 | 430 | 438 | 916,000 | 876 |
| 2002-10-29 | 430 | 432 | 426 | 429 | 816,000 | 858 |
| 2002-10-28 | 429 | 429 | 421 | 428 | 1,308,000 | 856 |
| 2002-10-25 | 424 | 434 | 424 | 429 | 979,000 | 858 |
| 2002-10-24 | 432 | 433 | 425 | 429 | 1,005,000 | 858 |
| 2002-10-23 | 431 | 436 | 427 | 433 | 1,237,000 | 866 |
| 2002-10-22 | 443 | 443 | 431 | 432 | 1,114,000 | 864 |
| 2002-10-21 | 446 | 449 | 443 | 446 | 1,559,000 | 892 |
| 2002-10-18 | 435 | 441 | 434 | 441 | 1,778,000 | 882 |
| 2002-10-17 | 434 | 439 | 430 | 432 | 557,000 | 864 |
| 2002-10-16 | 439 | 439 | 427 | 432 | 687,000 | 864 |
| 2002-10-15 | 432 | 434 | 425 | 434 | 1,325,000 | 868 |
| 2002-10-11 | 418 | 425 | 417 | 422 | 1,786,000 | 844 |
| 2002-10-10 | 414 | 415 | 410 | 413 | 2,301,000 | 826 |
| 2002-10-09 | 428 | 428 | 417 | 421 | 2,023,000 | 842 |
| 2002-10-08 | 429 | 438 | 429 | 433 | 2,015,000 | 866 |
| 2002-10-07 | 438 | 438 | 426 | 428 | 1,869,000 | 856 |
| 2002-10-04 | 434 | 440 | 434 | 439 | 1,841,000 | 878 |
| 2002-10-03 | 440 | 454 | 439 | 443 | 1,486,000 | 886 |
| 2002-10-02 | 437 | 445 | 435 | 439 | 1,424,000 | 878 |
| 2002-10-01 | 439 | 443 | 434 | 438 | 1,389,000 | 876 |
| 2002-09-30 | 453 | 458 | 443 | 449 | 1,575,000 | 898 |
| 2002-09-27 | 450 | 457 | 447 | 455 | 3,123,000 | 910 |
| 2002-09-26 | 439 | 448 | 436 | 447 | 1,144,000 | 894 |
| 2002-09-25 | 444 | 444 | 436 | 439 | 1,188,000 | 878 |
| 2002-09-24 | 437 | 445 | 435 | 445 | 2,297,000 | 890 |
| 2002-09-20 | 446 | 450 | 437 | 438 | 1,722,000 | 876 |
| 2002-09-19 | 429 | 446 | 429 | 441 | 2,644,000 | 882 |
| 2002-09-18 | 420 | 424 | 418 | 423 | 1,588,000 | 846 |
| 2002-09-17 | 426 | 427 | 420 | 425 | 1,693,000 | 850 |
| 2002-09-13 | 426 | 426 | 419 | 425 | 5,687,000 | 850 |
| 2002-09-12 | 420 | 424 | 418 | 421 | 1,101,000 | 842 |
| 2002-09-11 | 423 | 424 | 418 | 420 | 1,023,000 | 840 |
| 2002-09-10 | 415 | 424 | 414 | 415 | 1,479,000 | 830 |
| 2002-09-09 | 414 | 421 | 411 | 413 | 1,761,000 | 826 |
| 2002-09-06 | 414 | 415 | 410 | 414 | 2,489,000 | 828 |
| 2002-09-05 | 417 | 423 | 416 | 418 | 2,075,000 | 836 |
| 2002-09-04 | 410 | 416 | 406 | 416 | 2,268,000 | 832 |
| 2002-09-03 | 423 | 424 | 413 | 413 | 2,819,000 | 826 |
| 2002-09-02 | 436 | 437 | 428 | 428 | 1,772,000 | 856 |
| 2002-08-30 | 439 | 441 | 437 | 437 | 1,013,000 | 874 |
| 2002-08-29 | 445 | 445 | 435 | 436 | 1,420,000 | 872 |
| 2002-08-28 | 443 | 447 | 440 | 440 | 1,440,000 | 880 |
| 2002-08-27 | 443 | 450 | 442 | 445 | 1,284,000 | 890 |
| 2002-08-26 | 435 | 457 | 435 | 452 | 2,640,000 | 904 |
| 2002-08-23 | 439 | 447 | 438 | 439 | 2,070,000 | 878 |
| 2002-08-22 | 441 | 444 | 435 | 438 | 3,292,000 | 876 |
| 2002-08-21 | 451 | 459 | 444 | 446 | 1,426,000 | 892 |
| 2002-08-20 | 457 | 463 | 454 | 454 | 1,555,000 | 908 |
| 2002-08-19 | 462 | 462 | 450 | 452 | 1,438,000 | 904 |
| 2002-08-16 | 464 | 465 | 459 | 462 | 1,016,000 | 924 |
| 2002-08-15 | 460 | 464 | 454 | 463 | 1,386,000 | 926 |
| 2002-08-14 | 446 | 454 | 446 | 453 | 1,206,000 | 906 |
| 2002-08-13 | 451 | 457 | 441 | 443 | 2,935,000 | 886 |
| 2002-08-12 | 466 | 469 | 456 | 456 | 1,029,000 | 912 |
| 2002-08-09 | 460 | 468 | 460 | 465 | 1,937,000 | 930 |
| 2002-08-08 | 454 | 464 | 454 | 460 | 1,210,000 | 920 |
| 2002-08-07 | 456 | 461 | 454 | 455 | 1,175,000 | 910 |
| 2002-08-06 | 454 | 458 | 451 | 454 | 1,807,000 | 908 |
| 2002-08-05 | 455 | 467 | 452 | 454 | 2,481,000 | 908 |
| 2002-08-02 | 452 | 464 | 452 | 459 | 1,467,000 | 918 |
| 2002-08-01 | 461 | 461 | 456 | 458 | 988,000 | 916 |
| 2002-07-31 | 463 | 463 | 454 | 456 | 1,374,000 | 912 |
| 2002-07-30 | 468 | 470 | 463 | 467 | 1,189,000 | 934 |
| 2002-07-29 | 467 | 471 | 455 | 458 | 2,021,000 | 916 |
| 2002-07-26 | 463 | 466 | 457 | 462 | 1,755,000 | 924 |
| 2002-07-25 | 475 | 477 | 461 | 461 | 1,676,000 | 922 |
| 2002-07-24 | 473 | 481 | 463 | 464 | 1,510,000 | 928 |
| 2002-07-23 | 478 | 482 | 475 | 478 | 660,000 | 956 |
| 2002-07-22 | 465 | 487 | 465 | 484 | 1,029,000 | 968 |
| 2002-07-19 | 482 | 482 | 473 | 475 | 1,412,000 | 950 |
| 2002-07-18 | 485 | 488 | 476 | 477 | 1,372,000 | 954 |
| 2002-07-17 | 475 | 482 | 468 | 478 | 1,720,000 | 956 |
| 2002-07-16 | 470 | 477 | 468 | 470 | 1,710,000 | 940 |
| 2002-07-15 | 496 | 496 | 476 | 480 | 1,431,000 | 960 |
| 2002-07-12 | 493 | 495 | 488 | 488 | 1,540,000 | 976 |
| 2002-07-11 | 492 | 497 | 485 | 487 | 1,661,000 | 974 |
| 2002-07-10 | 505 | 510 | 498 | 498 | 1,219,000 | 996 |
| 2002-07-09 | 502 | 513 | 502 | 513 | 3,088,000 | 1,026 |
| 2002-07-08 | 506 | 509 | 501 | 502 | 3,400,000 | 1,004 |
| 2002-07-05 | 498 | 500 | 495 | 498 | 1,361,000 | 996 |
| 2002-07-04 | 500 | 504 | 494 | 494 | 2,144,000 | 988 |
| 2002-07-03 | 476 | 499 | 475 | 498 | 2,502,000 | 996 |
| 2002-07-02 | 481 | 482 | 472 | 482 | 1,746,000 | 964 |
| 2002-07-01 | 474 | 486 | 474 | 486 | 3,831,000 | 972 |
| 2002-06-28 | 451 | 465 | 446 | 464 | 1,959,000 | 928 |
| 2002-06-27 | 452 | 453 | 444 | 449 | 850,000 | 898 |
| 2002-06-26 | 450 | 455 | 445 | 454 | 1,466,000 | 908 |
| 2002-06-25 | 455 | 459 | 451 | 455 | 633,000 | 910 |
| 2002-06-24 | 447 | 462 | 447 | 459 | 1,013,000 | 918 |
| 2002-06-21 | 457 | 463 | 450 | 452 | 1,622,000 | 904 |
| 2002-06-20 | 451 | 462 | 450 | 462 | 2,108,000 | 924 |
| 2002-06-19 | 465 | 471 | 451 | 456 | 2,006,000 | 912 |
| 2002-06-18 | 465 | 470 | 460 | 468 | 1,817,000 | 936 |
| 2002-06-17 | 475 | 477 | 458 | 459 | 3,798,000 | 918 |
| 2002-06-14 | 490 | 491 | 474 | 477 | 5,070,000 | 954 |
| 2002-06-13 | 498 | 498 | 480 | 487 | 2,066,000 | 974 |
| 2002-06-12 | 501 | 502 | 495 | 498 | 2,592,000 | 996 |
| 2002-06-11 | 500 | 506 | 500 | 502 | 1,351,000 | 1,004 |
| 2002-06-10 | 499 | 510 | 495 | 503 | 1,911,000 | 1,006 |
| 2002-06-07 | 486 | 496 | 486 | 494 | 2,972,000 | 988 |
| 2002-06-06 | 523 | 523 | 494 | 496 | 4,592,000 | 992 |
| 2002-06-05 | 526 | 534 | 523 | 526 | 2,712,000 | 1,052 |
| 2002-06-04 | 531 | 532 | 521 | 526 | 3,834,000 | 1,052 |
| 2002-06-03 | 515 | 533 | 515 | 529 | 5,760,000 | 1,058 |
| 2002-05-31 | 504 | 520 | 501 | 520 | 6,861,000 | 1,040 |
| 2002-05-30 | 493 | 507 | 491 | 504 | 10,623,000 | 1,008 |
| 2002-05-29 | 484 | 489 | 481 | 484 | 3,729,000 | 968 |
| 2002-05-28 | 480 | 482 | 477 | 480 | 1,385,000 | 960 |
| 2002-05-27 | 485 | 487 | 476 | 477 | 2,697,000 | 954 |
| 2002-05-24 | 485 | 485 | 467 | 481 | 2,880,000 | 962 |
| 2002-05-23 | 489 | 493 | 482 | 487 | 6,743,000 | 974 |
| 2002-05-22 | 457 | 485 | 456 | 479 | 8,060,000 | 958 |
| 2002-05-21 | 453 | 460 | 452 | 457 | 3,780,000 | 914 |
| 2002-05-20 | 443 | 456 | 442 | 452 | 6,735,000 | 904 |
| 2002-05-17 | 442 | 444 | 441 | 441 | 1,928,000 | 882 |
| 2002-05-16 | 438 | 440 | 434 | 440 | 1,671,000 | 880 |
| 2002-05-15 | 436 | 443 | 431 | 436 | 2,466,000 | 872 |
| 2002-05-14 | 434 | 434 | 429 | 431 | 1,274,000 | 862 |
| 2002-05-13 | 438 | 438 | 425 | 429 | 1,617,000 | 858 |
| 2002-05-10 | 440 | 440 | 434 | 438 | 2,209,000 | 876 |
| 2002-05-09 | 438 | 444 | 437 | 440 | 3,108,000 | 880 |
| 2002-05-08 | 427 | 438 | 427 | 436 | 3,248,000 | 872 |
| 2002-05-07 | 429 | 429 | 424 | 427 | 1,394,000 | 854 |
| 2002-05-02 | 430 | 430 | 426 | 429 | 1,238,000 | 858 |
| 2002-05-01 | 427 | 431 | 425 | 428 | 1,914,000 | 856 |
| 2002-04-30 | 425 | 427 | 424 | 426 | 1,800,000 | 852 |
| 2002-04-26 | 433 | 433 | 424 | 425 | 2,311,000 | 850 |
| 2002-04-25 | 428 | 433 | 424 | 433 | 2,423,000 | 866 |
| 2002-04-24 | 433 | 436 | 427 | 430 | 3,085,000 | 860 |
| 2002-04-23 | 424 | 430 | 422 | 428 | 2,372,000 | 856 |
| 2002-04-22 | 432 | 434 | 427 | 428 | 1,457,000 | 856 |
| 2002-04-19 | 428 | 433 | 425 | 432 | 1,846,000 | 864 |
| 2002-04-18 | 423 | 432 | 423 | 430 | 3,811,000 | 860 |
| 2002-04-17 | 415 | 427 | 414 | 423 | 4,173,000 | 846 |
| 2002-04-16 | 415 | 421 | 410 | 419 | 2,355,000 | 838 |
| 2002-04-15 | 417 | 418 | 409 | 415 | 2,044,000 | 830 |
| 2002-04-12 | 421 | 421 | 412 | 416 | 3,791,000 | 832 |
| 2002-04-11 | 428 | 429 | 423 | 426 | 3,144,000 | 852 |
| 2002-04-10 | 425 | 432 | 423 | 428 | 2,883,000 | 856 |
| 2002-04-09 | 425 | 427 | 414 | 420 | 3,443,000 | 840 |
| 2002-04-08 | 428 | 432 | 418 | 422 | 2,439,000 | 844 |
| 2002-04-05 | 425 | 436 | 424 | 433 | 5,631,000 | 866 |
| 2002-04-04 | 414 | 430 | 413 | 425 | 7,518,000 | 850 |
| 2002-04-03 | 402 | 412 | 392 | 412 | 3,592,000 | 824 |
| 2002-04-02 | 405 | 408 | 402 | 406 | 2,516,000 | 812 |
| 2002-04-01 | 406 | 409 | 403 | 406 | 2,986,000 | 812 |
| 2002-03-29 | 411 | 413 | 405 | 406 | 3,117,000 | 812 |
| 2002-03-28 | 407 | 416 | 405 | 411 | 3,038,000 | 822 |
| 2002-03-27 | 408 | 412 | 404 | 405 | 1,769,000 | 810 |
| 2002-03-26 | 414 | 414 | 405 | 411 | 2,267,000 | 822 |
| 2002-03-25 | 413 | 423 | 412 | 416 | 3,391,000 | 832 |
| 2002-03-22 | 415 | 422 | 412 | 416 | 3,124,000 | 832 |
| 2002-03-20 | 422 | 422 | 415 | 416 | 2,562,000 | 832 |
| 2002-03-19 | 422 | 423 | 414 | 418 | 4,802,000 | 836 |
| 2002-03-18 | 430 | 435 | 417 | 417 | 2,952,000 | 834 |
| 2002-03-15 | 429 | 435 | 424 | 435 | 2,020,000 | 870 |
| 2002-03-14 | 430 | 431 | 421 | 425 | 2,057,000 | 850 |
| 2002-03-13 | 435 | 448 | 431 | 431 | 2,448,000 | 862 |
| 2002-03-12 | 444 | 455 | 434 | 434 | 4,905,000 | 868 |
| 2002-03-11 | 442 | 448 | 434 | 439 | 3,392,000 | 878 |
| 2002-03-08 | 425 | 445 | 420 | 437 | 7,532,000 | 874 |
| 2002-03-07 | 426 | 428 | 421 | 423 | 1,932,000 | 846 |
| 2002-03-06 | 413 | 431 | 413 | 424 | 3,809,000 | 848 |
| 2002-03-05 | 429 | 429 | 408 | 417 | 4,745,000 | 834 |
| 2002-03-04 | 402 | 420 | 398 | 420 | 5,910,000 | 840 |
| 2002-03-01 | 381 | 394 | 379 | 394 | 3,519,000 | 788 |
| 2002-02-28 | 384 | 391 | 383 | 384 | 2,484,000 | 768 |
| 2002-02-27 | 374 | 385 | 374 | 385 | 2,088,000 | 770 |
| 2002-02-26 | 376 | 378 | 371 | 372 | 1,979,000 | 744 |
| 2002-02-25 | 378 | 382 | 372 | 373 | 2,010,000 | 746 |
| 2002-02-22 | 373 | 380 | 370 | 378 | 1,782,000 | 756 |
| 2002-02-21 | 370 | 379 | 367 | 377 | 1,749,000 | 754 |
| 2002-02-20 | 366 | 374 | 365 | 372 | 1,838,000 | 744 |
| 2002-02-19 | 382 | 385 | 366 | 369 | 2,383,000 | 738 |
| 2002-02-18 | 378 | 387 | 378 | 385 | 1,425,000 | 770 |
| 2002-02-15 | 384 | 388 | 377 | 379 | 1,502,000 | 758 |
| 2002-02-14 | 382 | 392 | 376 | 381 | 2,198,000 | 762 |
| 2002-02-13 | 389 | 395 | 375 | 380 | 2,998,000 | 760 |
| 2002-02-12 | 385 | 389 | 380 | 384 | 2,770,000 | 768 |
| 2002-02-08 | 359 | 377 | 357 | 375 | 3,655,000 | 750 |
| 2002-02-07 | 358 | 366 | 354 | 360 | 3,608,000 | 720 |
| 2002-02-06 | 357 | 367 | 356 | 359 | 2,332,000 | 718 |
| 2002-02-05 | 360 | 363 | 353 | 357 | 3,106,000 | 714 |
| 2002-02-04 | 368 | 369 | 360 | 363 | 1,895,000 | 726 |
| 2002-02-01 | 370 | 374 | 362 | 363 | 3,184,000 | 726 |
| 2002-01-31 | 379 | 383 | 370 | 370 | 2,931,000 | 740 |
| 2002-01-30 | 385 | 388 | 378 | 379 | 1,905,000 | 758 |
| 2002-01-29 | 391 | 394 | 386 | 386 | 1,661,000 | 772 |
| 2002-01-28 | 390 | 399 | 388 | 390 | 1,865,000 | 780 |
| 2002-01-25 | 392 | 394 | 381 | 383 | 3,574,000 | 766 |
| 2002-01-24 | 397 | 403 | 390 | 393 | 1,065,000 | 786 |
| 2002-01-23 | 397 | 402 | 392 | 392 | 1,623,000 | 784 |
| 2002-01-22 | 411 | 411 | 392 | 392 | 2,319,000 | 784 |
| 2002-01-21 | 404 | 418 | 399 | 414 | 3,874,000 | 828 |
| 2002-01-18 | 394 | 405 | 385 | 405 | 2,947,000 | 810 |
| 2002-01-17 | 386 | 393 | 383 | 384 | 1,394,000 | 768 |
| 2002-01-16 | 375 | 383 | 375 | 376 | 1,789,000 | 752 |
| 2002-01-15 | 382 | 385 | 375 | 375 | 3,027,000 | 750 |
| 2002-01-11 | 393 | 397 | 387 | 392 | 3,737,000 | 784 |
| 2002-01-10 | 396 | 397 | 386 | 387 | 4,400,000 | 774 |
| 2002-01-09 | 387 | 388 | 379 | 381 | 2,286,000 | 762 |
| 2002-01-08 | 391 | 392 | 385 | 387 | 1,899,000 | 774 |
| 2002-01-07 | 395 | 395 | 384 | 388 | 3,116,000 | 776 |
| 2002-01-04 | 410 | 410 | 392 | 404 | 1,532,000 | 808 |
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
