9005 東急(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	554	554	549	554	875,000	1,108
2004-12-29	550	553	549	550	927,000	1,100
2004-12-28	548	551	545	549	1,217,000	1,098
2004-12-27	553	553	549	552	1,776,000	1,104
2004-12-24	543	551	541	548	3,063,000	1,096
2004-12-22	534	541	532	539	2,622,000	1,078
2004-12-21	526	533	526	532	2,126,000	1,064
2004-12-20	525	529	523	525	1,179,000	1,050
2004-12-17	528	528	523	526	2,219,000	1,052
2004-12-16	524	529	523	526	1,880,000	1,052
2004-12-15	521	529	521	526	2,430,000	1,052
2004-12-14	525	526	521	523	1,243,000	1,046
2004-12-13	519	524	518	524	1,469,000	1,048
2004-12-10	512	521	512	517	6,387,000	1,034
2004-12-09	528	530	518	521	1,756,000	1,042
2004-12-08	530	534	528	532	2,354,000	1,064
2004-12-07	533	538	532	534	2,789,000	1,068
2004-12-06	530	535	530	535	1,767,000	1,070
2004-12-03	538	541	535	539	4,329,000	1,078
2004-12-02	528	537	525	534	2,992,000	1,068
2004-12-01	516	524	513	522	1,350,000	1,044
2004-11-30	528	528	520	524	3,022,000	1,048
2004-11-29	526	535	525	534	2,340,000	1,068
2004-11-26	536	537	524	526	1,423,000	1,052
2004-11-25	532	536	531	536	2,115,000	1,072
2004-11-24	526	535	520	530	2,593,000	1,060
2004-11-22	525	526	516	523	3,360,000	1,046
2004-11-19	529	530	526	528	1,856,000	1,056
2004-11-18	529	533	526	529	3,867,000	1,058
2004-11-17	511	524	511	523	3,075,000	1,046
2004-11-16	520	523	516	520	2,434,000	1,040
2004-11-15	510	521	507	520	4,837,000	1,040
2004-11-12	490	502	490	502	2,933,000	1,004
2004-11-11	495	496	490	490	1,659,000	980
2004-11-10	496	497	492	492	1,043,000	984
2004-11-09	492	497	491	495	2,848,000	990
2004-11-08	500	514	490	493	5,309,000	986
2004-11-05	494	498	494	495	3,879,000	990
2004-11-04	490	492	483	483	1,833,000	966
2004-11-02	473	483	472	481	5,420,000	962
2004-11-01	475	480	473	476	3,627,000	952
2004-10-29	478	484	475	480	2,492,000	960
2004-10-28	475	483	474	480	2,406,000	960
2004-10-27	481	482	470	472	2,294,000	944
2004-10-26	483	484	475	481	3,127,000	962
2004-10-25	490	490	482	486	2,131,000	972
2004-10-22	487	492	487	489	1,870,000	978
2004-10-21	492	492	482	485	2,786,000	970
2004-10-20	497	498	491	493	2,000,000	986
2004-10-19	495	499	494	497	1,957,000	994
2004-10-18	498	500	491	493	1,298,000	986
2004-10-15	502	502	495	499	1,790,000	998
2004-10-14	508	508	496	501	2,753,000	1,002
2004-10-13	505	510	502	509	1,822,000	1,018
2004-10-12	506	509	502	504	2,377,000	1,008
2004-10-08	505	510	505	507	1,753,000	1,014
2004-10-07	512	513	506	509	2,154,000	1,018
2004-10-06	512	516	510	514	1,962,000	1,028
2004-10-05	512	515	511	513	2,118,000	1,026
2004-10-04	503	510	499	509	2,567,000	1,018
2004-10-01	500	508	498	501	2,047,000	1,002
2004-09-30	490	505	490	502	2,668,000	1,004
2004-09-29	506	506	486	486	3,675,000	972
2004-09-28	504	508	497	502	1,801,000	1,004
2004-09-27	500	509	497	509	2,643,000	1,018
2004-09-24	505	509	504	506	2,806,000	1,012
2004-09-22	508	512	502	503	2,269,000	1,006
2004-09-21	511	514	506	507	1,261,000	1,014
2004-09-17	520	520	509	510	2,792,000	1,020
2004-09-16	518	525	516	519	1,584,000	1,038
2004-09-15	528	528	520	520	1,134,000	1,040
2004-09-14	526	528	525	526	1,119,000	1,052
2004-09-13	525	527	522	524	2,175,000	1,048
2004-09-10	521	527	520	526	5,937,000	1,052
2004-09-09	542	542	530	530	1,853,000	1,060
2004-09-08	537	545	534	542	3,283,000	1,084
2004-09-07	536	536	528	530	2,603,000	1,060
2004-09-06	531	537	526	536	2,028,000	1,072
2004-09-03	535	535	526	528	1,058,000	1,056
2004-09-02	531	532	528	530	793,000	1,060
2004-09-01	530	534	525	532	1,116,000	1,064
2004-08-31	533	533	524	525	1,115,000	1,050
2004-08-30	528	534	526	533	1,207,000	1,066
2004-08-27	532	532	525	530	2,679,000	1,060
2004-08-26	535	536	522	523	5,202,000	1,046
2004-08-25	521	534	519	525	11,103,000	1,050
2004-08-24	507	507	502	504	2,807,000	1,008
2004-08-23	498	507	497	502	3,340,000	1,004
2004-08-20	486	490	484	488	3,462,000	976
2004-08-19	485	491	482	487	2,816,000	974
2004-08-18	487	490	480	484	2,471,000	968
2004-08-17	492	493	488	488	825,000	976
2004-08-16	495	498	482	487	2,643,000	974
2004-08-13	501	506	496	496	3,116,000	992
2004-08-12	510	514	505	509	1,436,000	1,018
2004-08-11	502	511	500	510	1,640,000	1,020
2004-08-10	493	501	491	500	1,905,000	1,000
2004-08-09	492	497	491	495	1,289,000	990
2004-08-06	496	500	493	497	2,414,000	994
2004-08-05	501	504	495	498	4,531,000	996
2004-08-04	511	512	498	505	4,050,000	1,010
2004-08-03	520	523	511	516	2,083,000	1,032
2004-08-02	512	518	508	518	3,104,000	1,036
2004-07-30	515	519	507	511	4,264,000	1,022
2004-07-29	526	526	513	519	1,706,000	1,038
2004-07-28	525	527	520	525	1,995,000	1,050
2004-07-27	520	522	512	515	2,927,000	1,030
2004-07-26	518	523	513	517	2,791,000	1,034
2004-07-23	524	534	521	527	4,708,000	1,054
2004-07-22	514	519	513	519	3,274,000	1,038
2004-07-21	524	527	520	527	2,040,000	1,054
2004-07-20	525	529	517	521	2,442,000	1,042
2004-07-16	530	533	523	533	1,477,000	1,066
2004-07-15	536	538	522	531	2,630,000	1,062
2004-07-14	549	550	531	531	2,444,000	1,062
2004-07-13	540	541	535	539	1,364,000	1,078
2004-07-12	540	547	535	540	1,340,000	1,080
2004-07-09	525	536	525	533	2,763,000	1,066
2004-07-08	528	536	526	527	2,059,000	1,054
2004-07-07	531	537	526	527	3,115,000	1,054
2004-07-06	538	545	534	536	2,299,000	1,072
2004-07-05	554	556	541	541	2,926,000	1,082
2004-07-02	552	557	546	556	2,282,000	1,112
2004-07-01	560	562	555	558	1,566,000	1,116
2004-06-30	561	569	553	559	2,247,000	1,118
2004-06-29	554	571	551	568	2,700,000	1,136
2004-06-28	554	556	548	553	3,525,000	1,106
2004-06-25	548	554	542	553	2,649,000	1,106
2004-06-24	560	562	548	552	3,357,000	1,104
2004-06-23	570	571	557	559	1,552,000	1,118
2004-06-22	566	573	563	570	1,399,000	1,140
2004-06-21	573	582	568	572	2,948,000	1,144
2004-06-18	581	584	561	561	2,410,000	1,122
2004-06-17	583	586	579	585	1,315,000	1,170
2004-06-16	586	600	575	589	6,458,000	1,178
2004-06-15	590	590	570	572	3,011,000	1,144
2004-06-14	582	596	578	590	4,793,000	1,180
2004-06-11	577	586	570	575	9,574,000	1,150
2004-06-10	560	571	554	567	3,315,000	1,134
2004-06-09	545	572	541	564	9,436,000	1,128
2004-06-08	537	544	534	544	3,426,000	1,088
2004-06-07	517	531	517	523	3,287,000	1,046
2004-06-04	517	520	507	515	2,428,000	1,030
2004-06-03	540	540	515	525	2,799,000	1,050
2004-06-02	542	542	531	535	1,448,000	1,070
2004-06-01	536	542	528	542	1,740,000	1,084
2004-05-31	545	550	527	542	2,233,000	1,084
2004-05-28	541	549	535	545	2,929,000	1,090
2004-05-27	543	545	535	535	2,378,000	1,070
2004-05-26	539	540	533	533	1,738,000	1,066
2004-05-25	544	544	519	525	3,698,000	1,050
2004-05-24	542	548	536	540	3,082,000	1,080
2004-05-21	525	541	515	535	1,661,000	1,070
2004-05-20	517	535	507	520	3,577,000	1,040
2004-05-19	505	541	504	531	5,222,000	1,062
2004-05-18	483	498	481	498	3,931,000	996
2004-05-17	506	506	475	480	5,657,000	960
2004-05-14	514	516	502	508	5,213,000	1,016
2004-05-13	529	532	513	514	3,719,000	1,028
2004-05-12	507	539	503	539	8,571,000	1,078
2004-05-11	500	506	494	500	6,101,000	1,000
2004-05-10	517	520	489	499	5,684,000	998
2004-05-07	528	534	517	524	6,699,000	1,048
2004-05-06	555	558	531	531	4,511,000	1,062
2004-04-30	565	567	551	551	3,835,000	1,102
2004-04-28	569	573	563	571	4,429,000	1,142
2004-04-27	572	574	563	568	2,101,000	1,136
2004-04-26	565	579	556	577	5,749,000	1,154
2004-04-23	591	591	558	565	9,766,000	1,130
2004-04-22	608	613	592	593	4,040,000	1,186
2004-04-21	591	610	586	604	5,655,000	1,208
2004-04-20	600	602	582	591	8,083,000	1,182
2004-04-19	616	617	588	600	4,090,000	1,200
2004-04-16	632	637	617	618	4,404,000	1,236
2004-04-15	662	667	633	639	2,789,000	1,278
2004-04-14	658	669	656	666	2,207,000	1,332
2004-04-13	651	672	647	665	2,697,000	1,330
2004-04-12	649	655	646	653	1,090,000	1,306
2004-04-09	660	661	642	650	2,857,000	1,300
2004-04-08	649	669	648	666	3,399,000	1,332
2004-04-07	636	661	636	647	2,933,000	1,294
2004-04-06	641	647	626	638	3,466,000	1,276
2004-04-05	652	652	641	642	1,386,000	1,284
2004-04-02	660	663	648	651	2,154,000	1,302
2004-04-01	661	667	653	658	3,040,000	1,316
2004-03-31	649	658	641	652	3,360,000	1,304
2004-03-30	667	667	639	644	3,004,000	1,288
2004-03-29	660	668	653	667	2,517,000	1,334
2004-03-26	670	682	663	674	4,280,000	1,348
2004-03-25	675	686	669	681	3,774,000	1,362
2004-03-24	650	683	650	679	4,491,000	1,358
2004-03-23	636	651	627	649	1,467,000	1,298
2004-03-22	644	648	637	641	3,560,000	1,282
2004-03-19	650	656	646	648	2,916,000	1,296
2004-03-18	665	668	653	656	4,617,000	1,312
2004-03-17	640	676	633	662	11,610,000	1,324
2004-03-16	600	634	599	627	7,697,000	1,254
2004-03-15	580	600	579	600	2,597,000	1,200
2004-03-12	573	581	567	574	5,904,000	1,148
2004-03-11	590	590	576	583	3,607,000	1,166
2004-03-10	595	600	592	593	2,787,000	1,186
2004-03-09	599	600	592	600	1,760,000	1,200
2004-03-08	593	602	592	596	2,265,000	1,192
2004-03-05	597	600	588	590	2,016,000	1,180
2004-03-04	595	603	595	601	2,845,000	1,202
2004-03-03	605	609	598	602	3,818,000	1,204
2004-03-02	600	605	597	600	4,730,000	1,200
2004-03-01	582	601	579	595	6,233,000	1,190
2004-02-27	563	592	563	587	4,956,000	1,174
2004-02-26	557	566	557	564	2,228,000	1,128
2004-02-25	566	567	561	562	2,018,000	1,124
2004-02-24	578	581	563	565	4,087,000	1,130
2004-02-23	582	583	572	573	1,818,000	1,146
2004-02-20	583	590	577	578	2,717,000	1,156
2004-02-19	580	584	580	582	2,139,000	1,164
2004-02-18	587	591	579	579	1,692,000	1,158
2004-02-17	590	593	583	588	2,638,000	1,176
2004-02-16	576	599	576	595	8,207,000	1,190
2004-02-13	565	574	563	574	2,351,000	1,148
2004-02-12	569	574	567	572	1,685,000	1,144
2004-02-10	568	574	563	567	1,486,000	1,134
2004-02-09	560	578	560	575	5,223,000	1,150
2004-02-06	550	555	548	554	1,111,000	1,108
2004-02-05	543	548	543	546	1,473,000	1,092
2004-02-04	562	569	542	543	3,310,000	1,086
2004-02-03	560	570	546	570	3,972,000	1,140
2004-02-02	548	559	546	555	1,895,000	1,110
2004-01-30	554	554	536	543	2,033,000	1,086
2004-01-29	555	559	545	554	1,546,000	1,108
2004-01-28	563	566	557	563	1,411,000	1,126
2004-01-27	565	565	560	562	1,784,000	1,124
2004-01-26	553	557	547	555	1,766,000	1,110
2004-01-23	545	564	545	557	4,540,000	1,114
2004-01-22	569	573	561	565	1,646,000	1,130
2004-01-21	555	569	554	559	1,738,000	1,118
2004-01-20	565	572	559	566	2,991,000	1,132
2004-01-19	556	562	546	562	3,582,000	1,124
2004-01-16	531	559	531	556	2,892,000	1,112
2004-01-15	536	541	527	536	2,838,000	1,072
2004-01-14	535	547	533	545	2,384,000	1,090
2004-01-13	545	554	539	542	2,171,000	1,084
2004-01-09	560	563	555	558	1,883,000	1,116
2004-01-08	556	565	552	560	1,560,000	1,120
2004-01-07	559	559	549	557	1,252,000	1,114
2004-01-06	559	559	550	559	1,335,000	1,118
2004-01-05	558	559	551	554	840,000	1,108

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