9005 東急(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 845 | 848 | 820 | 834 | 2,115,000 | 1,668 |
| 2005-12-29 | 836 | 852 | 833 | 840 | 5,017,000 | 1,680 |
| 2005-12-28 | 831 | 836 | 822 | 832 | 3,229,000 | 1,664 |
| 2005-12-27 | 839 | 842 | 828 | 832 | 5,170,000 | 1,664 |
| 2005-12-26 | 811 | 839 | 810 | 839 | 4,031,000 | 1,678 |
| 2005-12-22 | 815 | 822 | 798 | 811 | 3,657,000 | 1,622 |
| 2005-12-21 | 787 | 845 | 786 | 821 | 14,455,000 | 1,642 |
| 2005-12-20 | 753 | 786 | 752 | 783 | 10,171,000 | 1,566 |
| 2005-12-19 | 748 | 750 | 735 | 744 | 3,598,000 | 1,488 |
| 2005-12-16 | 756 | 757 | 750 | 752 | 5,062,000 | 1,504 |
| 2005-12-15 | 755 | 762 | 751 | 756 | 5,144,000 | 1,512 |
| 2005-12-14 | 765 | 765 | 753 | 754 | 5,161,000 | 1,508 |
| 2005-12-13 | 765 | 765 | 756 | 763 | 4,846,000 | 1,526 |
| 2005-12-12 | 767 | 769 | 759 | 764 | 4,581,000 | 1,528 |
| 2005-12-09 | 748 | 765 | 748 | 759 | 11,177,000 | 1,518 |
| 2005-12-08 | 763 | 763 | 727 | 738 | 7,194,000 | 1,476 |
| 2005-12-07 | 750 | 766 | 746 | 761 | 6,160,000 | 1,522 |
| 2005-12-06 | 750 | 760 | 744 | 744 | 4,500,000 | 1,488 |
| 2005-12-05 | 740 | 754 | 738 | 752 | 5,742,000 | 1,504 |
| 2005-12-02 | 721 | 738 | 719 | 737 | 7,589,000 | 1,474 |
| 2005-12-01 | 719 | 723 | 711 | 720 | 3,616,000 | 1,440 |
| 2005-11-30 | 718 | 723 | 713 | 715 | 4,002,000 | 1,430 |
| 2005-11-29 | 715 | 721 | 708 | 714 | 4,971,000 | 1,428 |
| 2005-11-28 | 708 | 715 | 704 | 715 | 7,800,000 | 1,430 |
| 2005-11-25 | 684 | 698 | 681 | 694 | 5,019,000 | 1,388 |
| 2005-11-24 | 678 | 695 | 678 | 684 | 7,275,000 | 1,368 |
| 2005-11-22 | 685 | 686 | 674 | 675 | 8,641,000 | 1,350 |
| 2005-11-21 | 710 | 713 | 683 | 690 | 6,809,000 | 1,380 |
| 2005-11-18 | 700 | 712 | 699 | 710 | 8,363,000 | 1,420 |
| 2005-11-17 | 667 | 698 | 664 | 693 | 7,491,000 | 1,386 |
| 2005-11-16 | 661 | 665 | 654 | 659 | 14,282,000 | 1,318 |
| 2005-11-15 | 703 | 704 | 687 | 691 | 9,841,000 | 1,382 |
| 2005-11-14 | 690 | 710 | 687 | 700 | 17,632,000 | 1,400 |
| 2005-11-11 | 673 | 682 | 670 | 676 | 9,078,000 | 1,352 |
| 2005-11-10 | 660 | 665 | 659 | 663 | 9,646,000 | 1,326 |
| 2005-11-09 | 662 | 668 | 660 | 663 | 9,343,000 | 1,326 |
| 2005-11-08 | 679 | 681 | 669 | 672 | 8,000,000 | 1,344 |
| 2005-11-07 | 684 | 684 | 672 | 677 | 5,647,000 | 1,354 |
| 2005-11-04 | 678 | 681 | 671 | 674 | 10,561,000 | 1,348 |
| 2005-11-02 | 662 | 676 | 655 | 658 | 15,405,000 | 1,316 |
| 2005-11-01 | 640 | 652 | 635 | 652 | 7,770,000 | 1,304 |
| 2005-10-31 | 620 | 632 | 618 | 632 | 7,116,000 | 1,264 |
| 2005-10-28 | 609 | 618 | 606 | 612 | 4,233,000 | 1,224 |
| 2005-10-27 | 600 | 618 | 600 | 618 | 6,298,000 | 1,236 |
| 2005-10-26 | 596 | 603 | 590 | 596 | 5,522,000 | 1,192 |
| 2005-10-25 | 593 | 606 | 592 | 598 | 2,986,000 | 1,196 |
| 2005-10-24 | 598 | 599 | 590 | 592 | 1,347,000 | 1,184 |
| 2005-10-21 | 585 | 598 | 584 | 596 | 2,942,000 | 1,192 |
| 2005-10-20 | 593 | 598 | 588 | 592 | 3,486,000 | 1,184 |
| 2005-10-19 | 589 | 594 | 576 | 583 | 5,776,000 | 1,166 |
| 2005-10-18 | 603 | 615 | 590 | 594 | 5,402,000 | 1,188 |
| 2005-10-17 | 620 | 623 | 600 | 601 | 6,239,000 | 1,202 |
| 2005-10-14 | 618 | 633 | 611 | 616 | 20,286,000 | 1,232 |
| 2005-10-13 | 596 | 612 | 593 | 608 | 9,102,000 | 1,216 |
| 2005-10-12 | 590 | 625 | 587 | 602 | 17,371,000 | 1,204 |
| 2005-10-11 | 566 | 582 | 564 | 580 | 7,332,000 | 1,160 |
| 2005-10-07 | 549 | 562 | 549 | 556 | 5,258,000 | 1,112 |
| 2005-10-06 | 568 | 569 | 540 | 558 | 10,556,000 | 1,116 |
| 2005-10-05 | 585 | 586 | 573 | 576 | 6,922,000 | 1,152 |
| 2005-10-04 | 590 | 595 | 585 | 594 | 6,520,000 | 1,188 |
| 2005-10-03 | 600 | 600 | 585 | 596 | 5,585,000 | 1,192 |
| 2005-09-30 | 610 | 610 | 602 | 602 | 8,735,000 | 1,204 |
| 2005-09-29 | 598 | 603 | 591 | 602 | 12,348,000 | 1,204 |
| 2005-09-28 | 569 | 584 | 557 | 581 | 7,094,000 | 1,162 |
| 2005-09-27 | 575 | 576 | 566 | 566 | 5,141,000 | 1,132 |
| 2005-09-26 | 573 | 585 | 573 | 585 | 4,553,000 | 1,170 |
| 2005-09-22 | 570 | 589 | 569 | 580 | 7,415,000 | 1,160 |
| 2005-09-21 | 594 | 599 | 586 | 597 | 10,398,000 | 1,194 |
| 2005-09-20 | 575 | 587 | 574 | 584 | 5,999,000 | 1,168 |
| 2005-09-16 | 568 | 574 | 561 | 574 | 5,188,000 | 1,148 |
| 2005-09-15 | 558 | 569 | 556 | 569 | 4,663,000 | 1,138 |
| 2005-09-14 | 557 | 562 | 555 | 562 | 2,962,000 | 1,124 |
| 2005-09-13 | 565 | 565 | 556 | 556 | 3,763,000 | 1,112 |
| 2005-09-12 | 557 | 568 | 554 | 566 | 8,132,000 | 1,132 |
| 2005-09-09 | 545 | 547 | 537 | 544 | 8,291,000 | 1,088 |
| 2005-09-08 | 540 | 540 | 534 | 537 | 2,079,000 | 1,074 |
| 2005-09-07 | 540 | 547 | 536 | 539 | 5,710,000 | 1,078 |
| 2005-09-06 | 528 | 538 | 525 | 532 | 4,574,000 | 1,064 |
| 2005-09-05 | 530 | 530 | 522 | 524 | 3,055,000 | 1,048 |
| 2005-09-02 | 530 | 530 | 525 | 528 | 2,299,000 | 1,056 |
| 2005-09-01 | 527 | 532 | 526 | 530 | 5,181,000 | 1,060 |
| 2005-08-31 | 522 | 524 | 518 | 519 | 3,616,000 | 1,038 |
| 2005-08-30 | 527 | 530 | 524 | 527 | 3,665,000 | 1,054 |
| 2005-08-29 | 528 | 528 | 515 | 517 | 3,880,000 | 1,034 |
| 2005-08-26 | 534 | 537 | 521 | 524 | 5,234,000 | 1,048 |
| 2005-08-25 | 542 | 542 | 534 | 535 | 3,883,000 | 1,070 |
| 2005-08-24 | 540 | 545 | 535 | 542 | 3,495,000 | 1,084 |
| 2005-08-23 | 542 | 549 | 534 | 542 | 5,614,000 | 1,084 |
| 2005-08-22 | 533 | 545 | 533 | 543 | 3,479,000 | 1,086 |
| 2005-08-19 | 540 | 542 | 535 | 536 | 2,621,000 | 1,072 |
| 2005-08-18 | 545 | 550 | 541 | 545 | 3,828,000 | 1,090 |
| 2005-08-17 | 537 | 548 | 534 | 543 | 4,959,000 | 1,086 |
| 2005-08-16 | 542 | 543 | 531 | 539 | 4,590,000 | 1,078 |
| 2005-08-15 | 538 | 547 | 537 | 544 | 5,503,000 | 1,088 |
| 2005-08-12 | 537 | 539 | 532 | 537 | 9,543,000 | 1,074 |
| 2005-08-11 | 552 | 552 | 526 | 538 | 30,114,000 | 1,076 |
| 2005-08-10 | 478 | 505 | 478 | 502 | 14,429,000 | 1,004 |
| 2005-08-09 | 466 | 476 | 465 | 475 | 6,914,000 | 950 |
| 2005-08-08 | 470 | 470 | 461 | 468 | 4,823,000 | 936 |
| 2005-08-05 | 476 | 477 | 472 | 472 | 3,375,000 | 944 |
| 2005-08-04 | 478 | 479 | 473 | 475 | 4,379,000 | 950 |
| 2005-08-03 | 478 | 482 | 472 | 478 | 8,418,000 | 956 |
| 2005-08-02 | 482 | 482 | 477 | 478 | 3,650,000 | 956 |
| 2005-08-01 | 482 | 483 | 479 | 482 | 3,899,000 | 964 |
| 2005-07-29 | 484 | 486 | 482 | 482 | 1,946,000 | 964 |
| 2005-07-28 | 486 | 487 | 483 | 485 | 3,942,000 | 970 |
| 2005-07-27 | 484 | 488 | 483 | 486 | 4,028,000 | 972 |
| 2005-07-26 | 489 | 489 | 482 | 483 | 2,624,000 | 966 |
| 2005-07-25 | 491 | 493 | 490 | 490 | 1,368,000 | 980 |
| 2005-07-22 | 495 | 496 | 490 | 490 | 2,886,000 | 980 |
| 2005-07-21 | 491 | 497 | 491 | 494 | 3,420,000 | 988 |
| 2005-07-20 | 490 | 494 | 487 | 491 | 3,773,000 | 982 |
| 2005-07-19 | 486 | 492 | 485 | 490 | 3,828,000 | 980 |
| 2005-07-15 | 489 | 490 | 483 | 484 | 4,272,000 | 968 |
| 2005-07-14 | 487 | 489 | 485 | 485 | 5,569,000 | 970 |
| 2005-07-13 | 491 | 492 | 484 | 487 | 4,307,000 | 974 |
| 2005-07-12 | 494 | 497 | 491 | 492 | 5,232,000 | 984 |
| 2005-07-11 | 497 | 499 | 493 | 493 | 2,994,000 | 986 |
| 2005-07-08 | 498 | 499 | 495 | 496 | 4,151,000 | 992 |
| 2005-07-07 | 505 | 510 | 499 | 501 | 3,717,000 | 1,002 |
| 2005-07-06 | 505 | 511 | 505 | 507 | 3,349,000 | 1,014 |
| 2005-07-05 | 508 | 508 | 501 | 503 | 2,955,000 | 1,006 |
| 2005-07-04 | 512 | 515 | 508 | 509 | 6,633,000 | 1,018 |
| 2005-07-01 | 502 | 515 | 501 | 511 | 7,129,000 | 1,022 |
| 2005-06-30 | 497 | 502 | 495 | 498 | 3,443,000 | 996 |
| 2005-06-29 | 495 | 502 | 494 | 500 | 4,348,000 | 1,000 |
| 2005-06-28 | 488 | 492 | 487 | 491 | 1,901,000 | 982 |
| 2005-06-27 | 491 | 492 | 486 | 486 | 2,210,000 | 972 |
| 2005-06-24 | 487 | 496 | 486 | 494 | 3,892,000 | 988 |
| 2005-06-23 | 492 | 493 | 485 | 489 | 4,682,000 | 978 |
| 2005-06-22 | 490 | 493 | 485 | 492 | 4,965,000 | 984 |
| 2005-06-21 | 496 | 499 | 491 | 492 | 3,307,000 | 984 |
| 2005-06-20 | 498 | 500 | 494 | 498 | 4,136,000 | 996 |
| 2005-06-17 | 485 | 501 | 483 | 500 | 6,687,000 | 1,000 |
| 2005-06-16 | 482 | 484 | 481 | 482 | 2,698,000 | 964 |
| 2005-06-15 | 478 | 485 | 476 | 485 | 2,439,000 | 970 |
| 2005-06-14 | 480 | 483 | 478 | 480 | 3,553,000 | 960 |
| 2005-06-13 | 484 | 488 | 483 | 485 | 4,094,000 | 970 |
| 2005-06-10 | 476 | 484 | 476 | 481 | 5,932,000 | 962 |
| 2005-06-09 | 480 | 481 | 475 | 475 | 2,258,000 | 950 |
| 2005-06-08 | 478 | 483 | 477 | 482 | 2,185,000 | 964 |
| 2005-06-07 | 479 | 480 | 475 | 476 | 3,765,000 | 952 |
| 2005-06-06 | 483 | 484 | 475 | 479 | 3,410,000 | 958 |
| 2005-06-03 | 491 | 491 | 484 | 488 | 3,411,000 | 976 |
| 2005-06-02 | 490 | 493 | 489 | 491 | 2,661,000 | 982 |
| 2005-06-01 | 483 | 488 | 483 | 487 | 2,226,000 | 974 |
| 2005-05-31 | 486 | 487 | 483 | 484 | 2,659,000 | 968 |
| 2005-05-30 | 479 | 486 | 479 | 485 | 3,676,000 | 970 |
| 2005-05-27 | 476 | 482 | 475 | 479 | 4,494,000 | 958 |
| 2005-05-26 | 475 | 477 | 473 | 474 | 2,884,000 | 948 |
| 2005-05-25 | 485 | 485 | 475 | 477 | 3,683,000 | 954 |
| 2005-05-24 | 482 | 487 | 478 | 487 | 4,520,000 | 974 |
| 2005-05-23 | 490 | 490 | 477 | 483 | 6,494,000 | 966 |
| 2005-05-20 | 496 | 497 | 491 | 491 | 1,684,000 | 982 |
| 2005-05-19 | 495 | 497 | 491 | 495 | 2,969,000 | 990 |
| 2005-05-18 | 495 | 498 | 490 | 490 | 2,611,000 | 980 |
| 2005-05-17 | 502 | 506 | 485 | 490 | 4,234,000 | 980 |
| 2005-05-16 | 507 | 508 | 493 | 498 | 3,745,000 | 996 |
| 2005-05-13 | 509 | 510 | 504 | 504 | 2,808,000 | 1,008 |
| 2005-05-12 | 510 | 512 | 508 | 508 | 1,444,000 | 1,016 |
| 2005-05-11 | 507 | 513 | 506 | 509 | 3,041,000 | 1,018 |
| 2005-05-10 | 519 | 520 | 505 | 506 | 4,363,000 | 1,012 |
| 2005-05-09 | 522 | 526 | 516 | 522 | 3,308,000 | 1,044 |
| 2005-05-06 | 519 | 526 | 515 | 526 | 2,469,000 | 1,052 |
| 2005-05-02 | 507 | 514 | 506 | 512 | 1,205,000 | 1,024 |
| 2005-04-28 | 506 | 509 | 505 | 508 | 2,410,000 | 1,016 |
| 2005-04-27 | 511 | 514 | 505 | 508 | 2,384,000 | 1,016 |
| 2005-04-26 | 516 | 517 | 511 | 512 | 1,989,000 | 1,024 |
| 2005-04-25 | 516 | 517 | 511 | 515 | 2,297,000 | 1,030 |
| 2005-04-22 | 520 | 521 | 514 | 517 | 3,168,000 | 1,034 |
| 2005-04-21 | 511 | 514 | 506 | 512 | 2,705,000 | 1,024 |
| 2005-04-20 | 524 | 524 | 515 | 519 | 3,789,000 | 1,038 |
| 2005-04-19 | 513 | 520 | 509 | 518 | 3,616,000 | 1,036 |
| 2005-04-18 | 520 | 520 | 503 | 504 | 5,945,000 | 1,008 |
| 2005-04-15 | 530 | 532 | 526 | 526 | 4,577,000 | 1,052 |
| 2005-04-14 | 530 | 540 | 530 | 540 | 3,390,000 | 1,080 |
| 2005-04-13 | 544 | 545 | 526 | 534 | 6,264,000 | 1,068 |
| 2005-04-12 | 548 | 550 | 542 | 544 | 1,876,000 | 1,088 |
| 2005-04-11 | 555 | 556 | 546 | 548 | 3,755,000 | 1,096 |
| 2005-04-08 | 552 | 560 | 550 | 557 | 4,464,000 | 1,114 |
| 2005-04-07 | 551 | 552 | 546 | 552 | 2,537,000 | 1,104 |
| 2005-04-06 | 546 | 553 | 543 | 550 | 4,333,000 | 1,100 |
| 2005-04-05 | 546 | 550 | 542 | 547 | 3,370,000 | 1,094 |
| 2005-04-04 | 551 | 552 | 546 | 547 | 3,283,000 | 1,094 |
| 2005-04-01 | 559 | 561 | 550 | 554 | 5,422,000 | 1,108 |
| 2005-03-31 | 556 | 563 | 555 | 559 | 2,986,000 | 1,118 |
| 2005-03-30 | 560 | 564 | 553 | 554 | 3,868,000 | 1,108 |
| 2005-03-29 | 573 | 577 | 558 | 561 | 4,771,000 | 1,122 |
| 2005-03-28 | 570 | 584 | 569 | 583 | 5,042,000 | 1,166 |
| 2005-03-25 | 592 | 593 | 569 | 570 | 6,879,000 | 1,140 |
| 2005-03-24 | 596 | 605 | 590 | 590 | 4,196,000 | 1,180 |
| 2005-03-23 | 614 | 614 | 592 | 592 | 7,475,000 | 1,184 |
| 2005-03-22 | 607 | 619 | 605 | 612 | 7,329,000 | 1,224 |
| 2005-03-18 | 597 | 608 | 597 | 603 | 3,908,000 | 1,206 |
| 2005-03-17 | 587 | 600 | 584 | 594 | 5,265,000 | 1,188 |
| 2005-03-16 | 585 | 588 | 578 | 586 | 4,759,000 | 1,172 |
| 2005-03-15 | 608 | 609 | 589 | 591 | 4,773,000 | 1,182 |
| 2005-03-14 | 599 | 614 | 596 | 597 | 9,765,000 | 1,194 |
| 2005-03-11 | 570 | 589 | 570 | 589 | 8,693,000 | 1,178 |
| 2005-03-10 | 576 | 578 | 565 | 568 | 4,133,000 | 1,136 |
| 2005-03-09 | 570 | 581 | 568 | 577 | 4,790,000 | 1,154 |
| 2005-03-08 | 567 | 574 | 563 | 572 | 4,103,000 | 1,144 |
| 2005-03-07 | 570 | 570 | 565 | 566 | 2,296,000 | 1,132 |
| 2005-03-04 | 567 | 568 | 563 | 568 | 1,221,000 | 1,136 |
| 2005-03-03 | 570 | 570 | 567 | 567 | 973,000 | 1,134 |
| 2005-03-02 | 569 | 571 | 566 | 570 | 2,333,000 | 1,140 |
| 2005-03-01 | 564 | 568 | 562 | 566 | 2,716,000 | 1,132 |
| 2005-02-28 | 559 | 561 | 556 | 561 | 2,142,000 | 1,122 |
| 2005-02-25 | 553 | 561 | 551 | 556 | 3,213,000 | 1,112 |
| 2005-02-24 | 551 | 555 | 550 | 551 | 2,044,000 | 1,102 |
| 2005-02-23 | 556 | 557 | 548 | 551 | 2,437,000 | 1,102 |
| 2005-02-22 | 555 | 561 | 555 | 560 | 2,042,000 | 1,120 |
| 2005-02-21 | 557 | 557 | 553 | 553 | 1,474,000 | 1,106 |
| 2005-02-18 | 553 | 558 | 551 | 556 | 3,610,000 | 1,112 |
| 2005-02-17 | 560 | 563 | 552 | 554 | 3,694,000 | 1,108 |
| 2005-02-16 | 571 | 573 | 560 | 565 | 4,310,000 | 1,130 |
| 2005-02-15 | 575 | 580 | 573 | 578 | 2,247,000 | 1,156 |
| 2005-02-14 | 584 | 584 | 573 | 575 | 3,736,000 | 1,150 |
| 2005-02-10 | 580 | 584 | 580 | 583 | 1,659,000 | 1,166 |
| 2005-02-09 | 585 | 586 | 579 | 585 | 1,282,000 | 1,170 |
| 2005-02-08 | 587 | 590 | 584 | 586 | 1,444,000 | 1,172 |
| 2005-02-07 | 585 | 591 | 584 | 591 | 2,403,000 | 1,182 |
| 2005-02-04 | 585 | 592 | 579 | 584 | 3,818,000 | 1,168 |
| 2005-02-03 | 578 | 583 | 574 | 581 | 3,198,000 | 1,162 |
| 2005-02-02 | 572 | 577 | 568 | 574 | 1,592,000 | 1,148 |
| 2005-02-01 | 571 | 571 | 567 | 571 | 807,000 | 1,142 |
| 2005-01-31 | 571 | 574 | 566 | 571 | 1,526,000 | 1,142 |
| 2005-01-28 | 569 | 572 | 563 | 572 | 1,221,000 | 1,144 |
| 2005-01-27 | 572 | 572 | 568 | 571 | 709,000 | 1,142 |
| 2005-01-26 | 574 | 574 | 568 | 572 | 1,385,000 | 1,144 |
| 2005-01-25 | 568 | 574 | 562 | 573 | 2,869,000 | 1,146 |
| 2005-01-24 | 555 | 568 | 551 | 568 | 2,228,000 | 1,136 |
| 2005-01-21 | 551 | 556 | 551 | 552 | 763,000 | 1,104 |
| 2005-01-20 | 554 | 556 | 551 | 552 | 1,065,000 | 1,104 |
| 2005-01-19 | 558 | 561 | 553 | 557 | 1,061,000 | 1,114 |
| 2005-01-18 | 557 | 561 | 553 | 555 | 1,372,000 | 1,110 |
| 2005-01-17 | 561 | 561 | 557 | 559 | 1,823,000 | 1,118 |
| 2005-01-14 | 564 | 564 | 556 | 562 | 3,819,000 | 1,124 |
| 2005-01-13 | 555 | 565 | 555 | 561 | 1,340,000 | 1,122 |
| 2005-01-12 | 569 | 570 | 562 | 564 | 1,496,000 | 1,128 |
| 2005-01-11 | 567 | 570 | 562 | 569 | 1,581,000 | 1,138 |
| 2005-01-07 | 560 | 572 | 560 | 567 | 4,799,000 | 1,134 |
| 2005-01-06 | 551 | 558 | 549 | 557 | 1,564,000 | 1,114 |
| 2005-01-05 | 556 | 556 | 550 | 550 | 1,582,000 | 1,100 |
| 2005-01-04 | 547 | 556 | 547 | 556 | 826,000 | 1,112 |
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
