9005 東急(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 533 | 550 | 532 | 550 | 2,213,000 | 1,100 |
| 2003-12-29 | 532 | 534 | 529 | 529 | 607,000 | 1,058 |
| 2003-12-26 | 526 | 534 | 526 | 534 | 603,000 | 1,068 |
| 2003-12-25 | 529 | 535 | 525 | 530 | 1,393,000 | 1,060 |
| 2003-12-24 | 524 | 526 | 518 | 519 | 966,000 | 1,038 |
| 2003-12-22 | 526 | 535 | 523 | 527 | 763,000 | 1,054 |
| 2003-12-19 | 530 | 533 | 525 | 526 | 1,652,000 | 1,052 |
| 2003-12-18 | 521 | 533 | 521 | 525 | 1,639,000 | 1,050 |
| 2003-12-17 | 543 | 543 | 525 | 531 | 1,055,000 | 1,062 |
| 2003-12-16 | 525 | 549 | 525 | 549 | 1,992,000 | 1,098 |
| 2003-12-15 | 539 | 545 | 539 | 543 | 1,899,000 | 1,086 |
| 2003-12-12 | 523 | 533 | 519 | 531 | 3,166,000 | 1,062 |
| 2003-12-11 | 505 | 520 | 505 | 518 | 1,085,000 | 1,036 |
| 2003-12-10 | 514 | 519 | 508 | 515 | 1,055,000 | 1,030 |
| 2003-12-09 | 514 | 525 | 514 | 521 | 1,411,000 | 1,042 |
| 2003-12-08 | 536 | 544 | 517 | 519 | 1,365,000 | 1,038 |
| 2003-12-05 | 529 | 545 | 529 | 539 | 1,153,000 | 1,078 |
| 2003-12-04 | 536 | 547 | 535 | 539 | 1,239,000 | 1,078 |
| 2003-12-03 | 534 | 539 | 524 | 535 | 1,943,000 | 1,070 |
| 2003-12-02 | 537 | 551 | 531 | 548 | 4,634,000 | 1,096 |
| 2003-12-01 | 489 | 531 | 489 | 527 | 2,641,000 | 1,054 |
| 2003-11-28 | 510 | 515 | 500 | 509 | 1,677,000 | 1,018 |
| 2003-11-27 | 524 | 526 | 518 | 519 | 2,208,000 | 1,038 |
| 2003-11-26 | 510 | 534 | 508 | 526 | 6,085,000 | 1,052 |
| 2003-11-25 | 487 | 500 | 482 | 490 | 1,794,000 | 980 |
| 2003-11-21 | 482 | 482 | 471 | 477 | 1,475,000 | 954 |
| 2003-11-20 | 463 | 469 | 458 | 467 | 1,920,000 | 934 |
| 2003-11-19 | 471 | 472 | 460 | 464 | 1,507,000 | 928 |
| 2003-11-18 | 460 | 469 | 450 | 469 | 1,858,000 | 938 |
| 2003-11-17 | 477 | 477 | 460 | 461 | 2,194,000 | 922 |
| 2003-11-14 | 482 | 495 | 475 | 477 | 2,195,000 | 954 |
| 2003-11-13 | 483 | 488 | 480 | 485 | 1,288,000 | 970 |
| 2003-11-12 | 486 | 496 | 479 | 479 | 2,510,000 | 958 |
| 2003-11-11 | 488 | 493 | 484 | 491 | 3,251,000 | 982 |
| 2003-11-10 | 496 | 496 | 486 | 488 | 1,226,000 | 976 |
| 2003-11-07 | 499 | 506 | 490 | 496 | 4,169,000 | 992 |
| 2003-11-06 | 510 | 516 | 490 | 495 | 9,408,000 | 990 |
| 2003-11-05 | 552 | 555 | 533 | 549 | 6,388,000 | 1,098 |
| 2003-11-04 | 556 | 577 | 552 | 577 | 10,201,000 | 1,154 |
| 2003-10-31 | 531 | 547 | 523 | 545 | 2,685,000 | 1,090 |
| 2003-10-30 | 530 | 541 | 529 | 533 | 3,290,000 | 1,066 |
| 2003-10-29 | 555 | 565 | 549 | 549 | 5,853,000 | 1,098 |
| 2003-10-28 | 542 | 547 | 537 | 545 | 4,535,000 | 1,090 |
| 2003-10-27 | 505 | 542 | 504 | 532 | 8,082,000 | 1,064 |
| 2003-10-24 | 514 | 529 | 493 | 503 | 6,810,000 | 1,006 |
| 2003-10-23 | 535 | 544 | 515 | 515 | 5,578,000 | 1,030 |
| 2003-10-22 | 565 | 566 | 541 | 550 | 3,277,000 | 1,100 |
| 2003-10-21 | 593 | 594 | 565 | 567 | 7,504,000 | 1,134 |
| 2003-10-20 | 570 | 595 | 565 | 583 | 6,110,000 | 1,166 |
| 2003-10-17 | 550 | 575 | 550 | 569 | 9,221,000 | 1,138 |
| 2003-10-16 | 525 | 532 | 522 | 530 | 4,030,000 | 1,060 |
| 2003-10-15 | 520 | 537 | 516 | 535 | 8,590,000 | 1,070 |
| 2003-10-14 | 510 | 515 | 509 | 511 | 1,829,000 | 1,022 |
| 2003-10-10 | 508 | 515 | 508 | 511 | 5,095,000 | 1,022 |
| 2003-10-09 | 511 | 515 | 503 | 508 | 1,457,000 | 1,016 |
| 2003-10-08 | 509 | 520 | 508 | 511 | 4,793,000 | 1,022 |
| 2003-10-07 | 503 | 522 | 503 | 516 | 3,342,000 | 1,032 |
| 2003-10-06 | 510 | 514 | 500 | 513 | 4,908,000 | 1,026 |
| 2003-10-03 | 512 | 513 | 500 | 507 | 6,442,000 | 1,014 |
| 2003-10-02 | 485 | 521 | 480 | 515 | 11,600,000 | 1,030 |
| 2003-10-01 | 456 | 473 | 456 | 472 | 2,036,000 | 944 |
| 2003-09-30 | 455 | 475 | 455 | 460 | 1,726,000 | 920 |
| 2003-09-29 | 450 | 455 | 449 | 450 | 1,419,000 | 900 |
| 2003-09-26 | 445 | 469 | 445 | 460 | 1,990,000 | 920 |
| 2003-09-25 | 469 | 469 | 455 | 455 | 2,350,000 | 910 |
| 2003-09-24 | 475 | 483 | 470 | 477 | 4,794,000 | 954 |
| 2003-09-22 | 486 | 492 | 469 | 475 | 7,133,000 | 950 |
| 2003-09-19 | 490 | 512 | 485 | 500 | 7,541,000 | 1,000 |
| 2003-09-18 | 477 | 485 | 474 | 485 | 3,338,000 | 970 |
| 2003-09-17 | 469 | 492 | 466 | 482 | 9,282,000 | 964 |
| 2003-09-16 | 454 | 467 | 452 | 462 | 5,068,000 | 924 |
| 2003-09-12 | 421 | 457 | 421 | 456 | 11,494,000 | 912 |
| 2003-09-11 | 422 | 426 | 418 | 421 | 1,967,000 | 842 |
| 2003-09-10 | 426 | 429 | 423 | 424 | 2,710,000 | 848 |
| 2003-09-09 | 420 | 428 | 419 | 428 | 2,407,000 | 856 |
| 2003-09-08 | 410 | 419 | 410 | 419 | 1,353,000 | 838 |
| 2003-09-05 | 417 | 424 | 413 | 416 | 2,339,000 | 832 |
| 2003-09-04 | 424 | 433 | 420 | 420 | 5,116,000 | 840 |
| 2003-09-03 | 420 | 424 | 418 | 420 | 2,253,000 | 840 |
| 2003-09-02 | 420 | 427 | 416 | 417 | 2,452,000 | 834 |
| 2003-09-01 | 402 | 420 | 402 | 420 | 2,926,000 | 840 |
| 2003-08-29 | 405 | 418 | 405 | 407 | 4,227,000 | 814 |
| 2003-08-28 | 423 | 423 | 407 | 410 | 5,208,000 | 820 |
| 2003-08-27 | 425 | 427 | 423 | 426 | 4,978,000 | 852 |
| 2003-08-26 | 427 | 428 | 425 | 426 | 6,431,000 | 852 |
| 2003-08-25 | 423 | 429 | 422 | 426 | 10,640,000 | 852 |
| 2003-08-22 | 419 | 426 | 412 | 423 | 23,890,000 | 846 |
| 2003-08-21 | 388 | 405 | 387 | 402 | 13,340,000 | 804 |
| 2003-08-20 | 376 | 387 | 375 | 385 | 6,423,000 | 770 |
| 2003-08-19 | 374 | 377 | 369 | 376 | 3,360,000 | 752 |
| 2003-08-18 | 371 | 374 | 362 | 372 | 3,030,000 | 744 |
| 2003-08-15 | 370 | 375 | 365 | 371 | 5,750,000 | 742 |
| 2003-08-14 | 346 | 363 | 346 | 359 | 7,701,000 | 718 |
| 2003-08-13 | 345 | 347 | 341 | 345 | 3,774,000 | 690 |
| 2003-08-12 | 348 | 349 | 340 | 344 | 5,016,000 | 688 |
| 2003-08-11 | 339 | 347 | 338 | 345 | 4,009,000 | 690 |
| 2003-08-08 | 337 | 341 | 334 | 334 | 3,130,000 | 668 |
| 2003-08-07 | 343 | 345 | 337 | 340 | 2,537,000 | 680 |
| 2003-08-06 | 342 | 348 | 336 | 341 | 3,443,000 | 682 |
| 2003-08-05 | 345 | 348 | 340 | 340 | 2,616,000 | 680 |
| 2003-08-04 | 343 | 350 | 342 | 344 | 4,586,000 | 688 |
| 2003-08-01 | 354 | 354 | 335 | 342 | 6,769,000 | 684 |
| 2003-07-31 | 358 | 360 | 353 | 357 | 1,677,000 | 714 |
| 2003-07-30 | 366 | 370 | 358 | 358 | 2,005,000 | 716 |
| 2003-07-29 | 374 | 375 | 363 | 366 | 2,465,000 | 732 |
| 2003-07-28 | 362 | 374 | 362 | 373 | 2,695,000 | 746 |
| 2003-07-25 | 373 | 373 | 361 | 364 | 2,590,000 | 728 |
| 2003-07-24 | 378 | 382 | 377 | 377 | 1,655,000 | 754 |
| 2003-07-23 | 380 | 381 | 373 | 376 | 1,515,000 | 752 |
| 2003-07-22 | 370 | 375 | 369 | 370 | 1,480,000 | 740 |
| 2003-07-18 | 374 | 379 | 370 | 370 | 1,567,000 | 740 |
| 2003-07-17 | 372 | 379 | 369 | 373 | 1,317,000 | 746 |
| 2003-07-16 | 377 | 384 | 372 | 373 | 3,166,000 | 746 |
| 2003-07-15 | 383 | 389 | 378 | 378 | 3,218,000 | 756 |
| 2003-07-14 | 394 | 396 | 387 | 388 | 2,074,000 | 776 |
| 2003-07-11 | 395 | 400 | 395 | 397 | 2,189,000 | 794 |
| 2003-07-10 | 410 | 412 | 405 | 405 | 2,133,000 | 810 |
| 2003-07-09 | 405 | 407 | 401 | 407 | 1,619,000 | 814 |
| 2003-07-08 | 411 | 413 | 404 | 412 | 4,513,000 | 824 |
| 2003-07-07 | 397 | 400 | 394 | 397 | 1,474,000 | 794 |
| 2003-07-04 | 401 | 405 | 392 | 396 | 2,245,000 | 792 |
| 2003-07-03 | 413 | 416 | 400 | 406 | 2,753,000 | 812 |
| 2003-07-02 | 406 | 414 | 401 | 413 | 2,826,000 | 826 |
| 2003-07-01 | 387 | 408 | 386 | 407 | 4,302,000 | 814 |
| 2003-06-30 | 385 | 390 | 385 | 387 | 1,444,000 | 774 |
| 2003-06-27 | 388 | 389 | 383 | 389 | 1,244,000 | 778 |
| 2003-06-26 | 382 | 386 | 382 | 386 | 1,248,000 | 772 |
| 2003-06-25 | 385 | 390 | 384 | 385 | 1,215,000 | 770 |
| 2003-06-24 | 394 | 394 | 385 | 385 | 2,532,000 | 770 |
| 2003-06-23 | 392 | 397 | 387 | 396 | 3,556,000 | 792 |
| 2003-06-20 | 384 | 387 | 380 | 383 | 3,355,000 | 766 |
| 2003-06-19 | 382 | 393 | 379 | 381 | 6,102,000 | 762 |
| 2003-06-18 | 381 | 389 | 378 | 387 | 4,346,000 | 774 |
| 2003-06-17 | 375 | 376 | 371 | 376 | 2,688,000 | 752 |
| 2003-06-16 | 373 | 374 | 365 | 368 | 2,169,000 | 736 |
| 2003-06-13 | 380 | 380 | 351 | 365 | 6,956,000 | 730 |
| 2003-06-12 | 364 | 381 | 361 | 371 | 7,816,000 | 742 |
| 2003-06-11 | 358 | 363 | 350 | 360 | 4,726,000 | 720 |
| 2003-06-10 | 346 | 361 | 343 | 359 | 3,962,000 | 718 |
| 2003-06-09 | 346 | 366 | 341 | 366 | 11,766,000 | 732 |
| 2003-06-06 | 319 | 327 | 319 | 327 | 7,633,000 | 654 |
| 2003-06-05 | 320 | 322 | 314 | 317 | 5,138,000 | 634 |
| 2003-06-04 | 317 | 322 | 317 | 319 | 3,633,000 | 638 |
| 2003-06-03 | 315 | 318 | 315 | 316 | 2,772,000 | 632 |
| 2003-06-02 | 319 | 319 | 315 | 315 | 2,869,000 | 630 |
| 2003-05-30 | 320 | 324 | 318 | 318 | 2,523,000 | 636 |
| 2003-05-29 | 323 | 324 | 319 | 320 | 1,365,000 | 640 |
| 2003-05-28 | 323 | 332 | 321 | 321 | 2,050,000 | 642 |
| 2003-05-27 | 332 | 332 | 318 | 318 | 2,231,000 | 636 |
| 2003-05-26 | 329 | 338 | 328 | 333 | 3,691,000 | 666 |
| 2003-05-23 | 320 | 329 | 318 | 327 | 3,174,000 | 654 |
| 2003-05-22 | 315 | 319 | 314 | 317 | 1,607,000 | 634 |
| 2003-05-21 | 315 | 318 | 315 | 315 | 1,112,000 | 630 |
| 2003-05-20 | 315 | 316 | 312 | 313 | 1,849,000 | 626 |
| 2003-05-19 | 320 | 320 | 315 | 315 | 1,737,000 | 630 |
| 2003-05-16 | 320 | 320 | 316 | 318 | 1,646,000 | 636 |
| 2003-05-15 | 325 | 330 | 319 | 321 | 3,604,000 | 642 |
| 2003-05-14 | 320 | 324 | 320 | 322 | 1,765,000 | 644 |
| 2003-05-13 | 321 | 324 | 318 | 319 | 3,269,000 | 638 |
| 2003-05-12 | 319 | 322 | 317 | 320 | 2,018,000 | 640 |
| 2003-05-09 | 317 | 320 | 316 | 319 | 2,420,000 | 638 |
| 2003-05-08 | 321 | 322 | 316 | 318 | 1,565,000 | 636 |
| 2003-05-07 | 324 | 325 | 318 | 323 | 1,534,000 | 646 |
| 2003-05-06 | 330 | 335 | 320 | 321 | 2,325,000 | 642 |
| 2003-05-02 | 332 | 333 | 326 | 327 | 1,216,000 | 654 |
| 2003-05-01 | 324 | 333 | 318 | 331 | 1,778,000 | 662 |
| 2003-04-30 | 315 | 323 | 312 | 323 | 2,437,000 | 646 |
| 2003-04-28 | 322 | 323 | 315 | 315 | 1,962,000 | 630 |
| 2003-04-25 | 326 | 329 | 322 | 324 | 1,419,000 | 648 |
| 2003-04-24 | 331 | 331 | 326 | 326 | 897,000 | 652 |
| 2003-04-23 | 328 | 332 | 326 | 331 | 1,550,000 | 662 |
| 2003-04-22 | 331 | 333 | 325 | 325 | 1,228,000 | 650 |
| 2003-04-21 | 330 | 333 | 330 | 331 | 1,014,000 | 662 |
| 2003-04-18 | 332 | 333 | 328 | 328 | 1,280,000 | 656 |
| 2003-04-17 | 331 | 332 | 329 | 330 | 1,040,000 | 660 |
| 2003-04-16 | 335 | 336 | 332 | 333 | 1,369,000 | 666 |
| 2003-04-15 | 329 | 334 | 328 | 331 | 1,775,000 | 662 |
| 2003-04-14 | 331 | 334 | 321 | 321 | 3,016,000 | 642 |
| 2003-04-11 | 338 | 341 | 328 | 329 | 2,482,000 | 658 |
| 2003-04-10 | 345 | 345 | 339 | 340 | 2,222,000 | 680 |
| 2003-04-09 | 348 | 352 | 345 | 347 | 1,673,000 | 694 |
| 2003-04-08 | 350 | 353 | 348 | 350 | 1,524,000 | 700 |
| 2003-04-07 | 353 | 354 | 344 | 348 | 3,293,000 | 696 |
| 2003-04-04 | 355 | 357 | 352 | 352 | 1,619,000 | 704 |
| 2003-04-03 | 359 | 360 | 353 | 353 | 715,000 | 706 |
| 2003-04-02 | 359 | 360 | 350 | 354 | 2,245,000 | 708 |
| 2003-04-01 | 352 | 365 | 352 | 360 | 928,000 | 720 |
| 2003-03-31 | 368 | 368 | 350 | 350 | 2,046,000 | 700 |
| 2003-03-28 | 376 | 376 | 368 | 368 | 1,460,000 | 736 |
| 2003-03-27 | 369 | 373 | 369 | 371 | 1,073,000 | 742 |
| 2003-03-26 | 368 | 374 | 368 | 371 | 1,522,000 | 742 |
| 2003-03-25 | 372 | 378 | 366 | 369 | 3,626,000 | 738 |
| 2003-03-24 | 371 | 380 | 371 | 380 | 2,304,000 | 760 |
| 2003-03-20 | 370 | 370 | 366 | 369 | 3,150,000 | 738 |
| 2003-03-19 | 362 | 367 | 362 | 367 | 1,241,000 | 734 |
| 2003-03-18 | 368 | 369 | 362 | 363 | 2,449,000 | 726 |
| 2003-03-17 | 360 | 363 | 358 | 359 | 1,136,000 | 718 |
| 2003-03-14 | 360 | 361 | 357 | 360 | 5,785,000 | 720 |
| 2003-03-13 | 365 | 368 | 360 | 361 | 2,026,000 | 722 |
| 2003-03-12 | 355 | 360 | 355 | 360 | 3,050,000 | 720 |
| 2003-03-11 | 360 | 366 | 352 | 354 | 2,610,000 | 708 |
| 2003-03-10 | 358 | 360 | 352 | 358 | 2,733,000 | 716 |
| 2003-03-07 | 370 | 374 | 357 | 358 | 3,990,000 | 716 |
| 2003-03-06 | 385 | 387 | 373 | 374 | 3,920,000 | 748 |
| 2003-03-05 | 392 | 393 | 386 | 387 | 1,764,000 | 774 |
| 2003-03-04 | 392 | 397 | 390 | 395 | 1,240,000 | 790 |
| 2003-03-03 | 387 | 392 | 386 | 391 | 1,226,000 | 782 |
| 2003-02-28 | 390 | 391 | 385 | 387 | 1,361,000 | 774 |
| 2003-02-27 | 390 | 391 | 383 | 386 | 1,993,000 | 772 |
| 2003-02-26 | 388 | 393 | 387 | 388 | 1,105,000 | 776 |
| 2003-02-25 | 393 | 394 | 387 | 389 | 1,831,000 | 778 |
| 2003-02-24 | 398 | 398 | 394 | 396 | 1,371,000 | 792 |
| 2003-02-21 | 402 | 403 | 396 | 397 | 2,896,000 | 794 |
| 2003-02-20 | 404 | 407 | 401 | 401 | 2,285,000 | 802 |
| 2003-02-19 | 404 | 406 | 402 | 406 | 2,217,000 | 812 |
| 2003-02-18 | 408 | 409 | 401 | 403 | 2,524,000 | 806 |
| 2003-02-17 | 415 | 415 | 405 | 408 | 1,007,000 | 816 |
| 2003-02-14 | 407 | 412 | 404 | 410 | 2,316,000 | 820 |
| 2003-02-13 | 410 | 410 | 401 | 404 | 1,328,000 | 808 |
| 2003-02-12 | 403 | 412 | 403 | 410 | 1,349,000 | 820 |
| 2003-02-10 | 400 | 403 | 399 | 403 | 1,597,000 | 806 |
| 2003-02-07 | 402 | 405 | 399 | 401 | 1,674,000 | 802 |
| 2003-02-06 | 404 | 406 | 401 | 404 | 1,766,000 | 808 |
| 2003-02-05 | 405 | 407 | 403 | 404 | 984,000 | 808 |
| 2003-02-04 | 405 | 408 | 403 | 405 | 1,129,000 | 810 |
| 2003-02-03 | 400 | 404 | 397 | 404 | 2,555,000 | 808 |
| 2003-01-31 | 401 | 402 | 399 | 401 | 1,097,000 | 802 |
| 2003-01-30 | 402 | 404 | 399 | 400 | 1,921,000 | 800 |
| 2003-01-29 | 405 | 405 | 400 | 400 | 1,831,000 | 800 |
| 2003-01-28 | 400 | 405 | 399 | 402 | 1,594,000 | 804 |
| 2003-01-27 | 400 | 402 | 397 | 401 | 2,714,000 | 802 |
| 2003-01-24 | 405 | 410 | 401 | 402 | 1,832,000 | 804 |
| 2003-01-23 | 410 | 410 | 403 | 408 | 1,710,000 | 816 |
| 2003-01-22 | 413 | 415 | 407 | 410 | 1,517,000 | 820 |
| 2003-01-21 | 408 | 419 | 406 | 417 | 1,224,000 | 834 |
| 2003-01-20 | 413 | 413 | 405 | 408 | 2,088,000 | 816 |
| 2003-01-17 | 405 | 415 | 403 | 412 | 1,845,000 | 824 |
| 2003-01-16 | 399 | 406 | 397 | 405 | 2,414,000 | 810 |
| 2003-01-15 | 401 | 401 | 396 | 399 | 2,941,000 | 798 |
| 2003-01-14 | 400 | 404 | 399 | 400 | 1,161,000 | 800 |
| 2003-01-10 | 410 | 411 | 398 | 401 | 1,545,000 | 802 |
| 2003-01-09 | 406 | 410 | 405 | 409 | 421,000 | 818 |
| 2003-01-08 | 409 | 414 | 407 | 407 | 790,000 | 814 |
| 2003-01-07 | 426 | 428 | 411 | 412 | 1,757,000 | 824 |
| 2003-01-06 | 420 | 426 | 415 | 424 | 844,000 | 848 |
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
