9005 東急(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 728 | 735 | 722 | 735 | 2,816,000 | 1,470 |
| 2007-12-27 | 718 | 742 | 710 | 741 | 5,958,000 | 1,482 |
| 2007-12-26 | 724 | 724 | 711 | 715 | 2,041,000 | 1,430 |
| 2007-12-25 | 715 | 726 | 715 | 723 | 2,034,000 | 1,446 |
| 2007-12-21 | 704 | 712 | 701 | 708 | 3,996,000 | 1,416 |
| 2007-12-20 | 717 | 717 | 701 | 710 | 5,119,000 | 1,420 |
| 2007-12-19 | 719 | 728 | 713 | 716 | 3,318,000 | 1,432 |
| 2007-12-18 | 708 | 728 | 701 | 718 | 4,901,000 | 1,436 |
| 2007-12-17 | 734 | 743 | 718 | 718 | 5,721,000 | 1,436 |
| 2007-12-14 | 730 | 739 | 719 | 733 | 9,757,000 | 1,466 |
| 2007-12-13 | 748 | 748 | 729 | 730 | 4,899,000 | 1,460 |
| 2007-12-12 | 751 | 752 | 737 | 747 | 3,663,000 | 1,494 |
| 2007-12-11 | 761 | 770 | 758 | 764 | 2,582,000 | 1,528 |
| 2007-12-10 | 771 | 775 | 750 | 763 | 5,926,000 | 1,526 |
| 2007-12-07 | 779 | 792 | 775 | 775 | 6,083,000 | 1,550 |
| 2007-12-06 | 785 | 785 | 766 | 774 | 3,574,000 | 1,548 |
| 2007-12-05 | 771 | 783 | 758 | 776 | 3,426,000 | 1,552 |
| 2007-12-04 | 782 | 785 | 770 | 770 | 3,196,000 | 1,540 |
| 2007-12-03 | 778 | 787 | 776 | 779 | 3,395,000 | 1,558 |
| 2007-11-30 | 772 | 779 | 765 | 774 | 3,678,000 | 1,548 |
| 2007-11-29 | 770 | 779 | 766 | 771 | 3,449,000 | 1,542 |
| 2007-11-28 | 759 | 773 | 755 | 761 | 4,970,000 | 1,522 |
| 2007-11-27 | 757 | 780 | 746 | 769 | 7,288,000 | 1,538 |
| 2007-11-26 | 753 | 777 | 746 | 769 | 4,976,000 | 1,538 |
| 2007-11-22 | 742 | 758 | 739 | 757 | 6,720,000 | 1,514 |
| 2007-11-21 | 749 | 758 | 742 | 748 | 6,672,000 | 1,496 |
| 2007-11-20 | 718 | 745 | 713 | 742 | 5,907,000 | 1,484 |
| 2007-11-19 | 731 | 740 | 725 | 729 | 4,124,000 | 1,458 |
| 2007-11-16 | 720 | 729 | 707 | 724 | 4,010,000 | 1,448 |
| 2007-11-15 | 710 | 732 | 705 | 726 | 5,382,000 | 1,452 |
| 2007-11-14 | 695 | 719 | 692 | 711 | 4,334,000 | 1,422 |
| 2007-11-13 | 692 | 699 | 667 | 678 | 5,315,000 | 1,356 |
| 2007-11-12 | 690 | 692 | 680 | 691 | 4,177,000 | 1,382 |
| 2007-11-09 | 707 | 722 | 703 | 710 | 4,586,000 | 1,420 |
| 2007-11-08 | 725 | 727 | 698 | 717 | 4,187,000 | 1,434 |
| 2007-11-07 | 748 | 750 | 739 | 741 | 2,973,000 | 1,482 |
| 2007-11-06 | 726 | 745 | 725 | 740 | 3,108,000 | 1,480 |
| 2007-11-05 | 739 | 750 | 732 | 736 | 3,071,000 | 1,472 |
| 2007-11-02 | 745 | 750 | 732 | 745 | 6,090,000 | 1,490 |
| 2007-11-01 | 750 | 758 | 746 | 755 | 4,610,000 | 1,510 |
| 2007-10-31 | 738 | 745 | 723 | 745 | 3,797,000 | 1,490 |
| 2007-10-30 | 726 | 740 | 718 | 737 | 5,371,000 | 1,474 |
| 2007-10-29 | 700 | 727 | 700 | 725 | 4,479,000 | 1,450 |
| 2007-10-26 | 694 | 703 | 690 | 698 | 2,613,000 | 1,396 |
| 2007-10-25 | 687 | 703 | 685 | 693 | 3,246,000 | 1,386 |
| 2007-10-24 | 704 | 709 | 690 | 693 | 3,533,000 | 1,386 |
| 2007-10-23 | 685 | 706 | 681 | 703 | 2,908,000 | 1,406 |
| 2007-10-22 | 680 | 689 | 672 | 684 | 3,025,000 | 1,368 |
| 2007-10-19 | 695 | 696 | 685 | 690 | 3,549,000 | 1,380 |
| 2007-10-18 | 700 | 707 | 692 | 705 | 4,691,000 | 1,410 |
| 2007-10-17 | 708 | 712 | 688 | 699 | 7,566,000 | 1,398 |
| 2007-10-16 | 737 | 738 | 718 | 718 | 4,523,000 | 1,436 |
| 2007-10-15 | 744 | 746 | 732 | 737 | 2,406,000 | 1,474 |
| 2007-10-12 | 760 | 760 | 736 | 740 | 4,553,000 | 1,480 |
| 2007-10-11 | 745 | 761 | 735 | 758 | 4,834,000 | 1,516 |
| 2007-10-10 | 744 | 756 | 741 | 752 | 4,049,000 | 1,504 |
| 2007-10-09 | 736 | 752 | 736 | 740 | 3,785,000 | 1,480 |
| 2007-10-05 | 742 | 745 | 730 | 735 | 2,897,000 | 1,470 |
| 2007-10-04 | 736 | 751 | 736 | 744 | 3,526,000 | 1,488 |
| 2007-10-03 | 734 | 755 | 733 | 754 | 4,420,000 | 1,508 |
| 2007-10-02 | 741 | 743 | 725 | 736 | 5,406,000 | 1,472 |
| 2007-10-01 | 741 | 749 | 718 | 735 | 5,736,000 | 1,470 |
| 2007-09-28 | 753 | 766 | 741 | 750 | 6,184,000 | 1,500 |
| 2007-09-27 | 714 | 766 | 711 | 755 | 11,053,000 | 1,510 |
| 2007-09-26 | 692 | 706 | 690 | 704 | 3,992,000 | 1,408 |
| 2007-09-25 | 676 | 696 | 667 | 690 | 7,648,000 | 1,380 |
| 2007-09-21 | 675 | 691 | 675 | 684 | 5,076,000 | 1,368 |
| 2007-09-20 | 693 | 708 | 691 | 695 | 6,329,000 | 1,390 |
| 2007-09-19 | 676 | 687 | 674 | 685 | 4,992,000 | 1,370 |
| 2007-09-18 | 680 | 681 | 660 | 664 | 5,737,000 | 1,328 |
| 2007-09-14 | 678 | 685 | 670 | 683 | 8,302,000 | 1,366 |
| 2007-09-13 | 688 | 688 | 676 | 676 | 3,676,000 | 1,352 |
| 2007-09-12 | 686 | 691 | 675 | 685 | 4,274,000 | 1,370 |
| 2007-09-11 | 677 | 690 | 667 | 680 | 4,006,000 | 1,360 |
| 2007-09-10 | 680 | 683 | 672 | 677 | 4,690,000 | 1,354 |
| 2007-09-07 | 696 | 697 | 688 | 694 | 3,780,000 | 1,388 |
| 2007-09-06 | 706 | 709 | 688 | 695 | 5,985,000 | 1,390 |
| 2007-09-05 | 722 | 724 | 708 | 708 | 4,690,000 | 1,416 |
| 2007-09-04 | 712 | 724 | 711 | 724 | 3,963,000 | 1,448 |
| 2007-09-03 | 726 | 726 | 712 | 713 | 5,092,000 | 1,426 |
| 2007-08-31 | 709 | 724 | 708 | 723 | 6,152,000 | 1,446 |
| 2007-08-30 | 730 | 732 | 711 | 714 | 5,890,000 | 1,428 |
| 2007-08-29 | 726 | 729 | 721 | 728 | 3,269,000 | 1,456 |
| 2007-08-28 | 733 | 739 | 726 | 735 | 5,052,000 | 1,470 |
| 2007-08-27 | 752 | 758 | 739 | 742 | 3,505,000 | 1,484 |
| 2007-08-24 | 753 | 759 | 743 | 751 | 3,275,000 | 1,502 |
| 2007-08-23 | 781 | 784 | 752 | 761 | 7,291,000 | 1,522 |
| 2007-08-22 | 772 | 783 | 770 | 777 | 2,551,000 | 1,554 |
| 2007-08-21 | 772 | 788 | 762 | 782 | 5,650,000 | 1,564 |
| 2007-08-20 | 750 | 789 | 750 | 776 | 9,301,000 | 1,552 |
| 2007-08-17 | 746 | 778 | 740 | 743 | 13,457,000 | 1,486 |
| 2007-08-16 | 729 | 738 | 712 | 736 | 7,383,000 | 1,472 |
| 2007-08-15 | 746 | 749 | 736 | 741 | 5,068,000 | 1,482 |
| 2007-08-14 | 763 | 764 | 742 | 753 | 4,735,000 | 1,506 |
| 2007-08-13 | 824 | 826 | 756 | 758 | 11,391,000 | 1,516 |
| 2007-08-10 | 794 | 826 | 793 | 823 | 11,930,000 | 1,646 |
| 2007-08-09 | 779 | 816 | 778 | 804 | 9,824,000 | 1,608 |
| 2007-08-08 | 760 | 775 | 756 | 771 | 4,434,000 | 1,542 |
| 2007-08-07 | 776 | 777 | 758 | 762 | 4,191,000 | 1,524 |
| 2007-08-06 | 755 | 768 | 744 | 766 | 5,306,000 | 1,532 |
| 2007-08-03 | 759 | 783 | 755 | 765 | 10,664,000 | 1,530 |
| 2007-08-02 | 739 | 753 | 736 | 752 | 9,296,000 | 1,504 |
| 2007-08-01 | 742 | 747 | 725 | 726 | 5,938,000 | 1,452 |
| 2007-07-31 | 752 | 753 | 736 | 741 | 5,079,000 | 1,482 |
| 2007-07-30 | 745 | 753 | 734 | 753 | 4,121,000 | 1,506 |
| 2007-07-27 | 750 | 759 | 743 | 752 | 4,792,000 | 1,504 |
| 2007-07-26 | 767 | 769 | 758 | 758 | 3,130,000 | 1,516 |
| 2007-07-25 | 772 | 773 | 763 | 770 | 2,310,000 | 1,540 |
| 2007-07-24 | 772 | 780 | 765 | 779 | 2,321,000 | 1,558 |
| 2007-07-23 | 775 | 777 | 770 | 772 | 3,039,000 | 1,544 |
| 2007-07-20 | 791 | 791 | 775 | 778 | 4,120,000 | 1,556 |
| 2007-07-19 | 779 | 787 | 778 | 785 | 4,629,000 | 1,570 |
| 2007-07-18 | 782 | 784 | 772 | 778 | 5,665,000 | 1,556 |
| 2007-07-17 | 794 | 796 | 781 | 786 | 5,127,000 | 1,572 |
| 2007-07-13 | 800 | 806 | 792 | 796 | 5,817,000 | 1,592 |
| 2007-07-12 | 796 | 807 | 783 | 790 | 6,489,000 | 1,580 |
| 2007-07-11 | 801 | 803 | 790 | 790 | 5,425,000 | 1,580 |
| 2007-07-10 | 804 | 806 | 798 | 801 | 5,044,000 | 1,602 |
| 2007-07-09 | 816 | 817 | 802 | 806 | 5,831,000 | 1,612 |
| 2007-07-06 | 820 | 824 | 809 | 812 | 6,380,000 | 1,624 |
| 2007-07-05 | 827 | 831 | 816 | 818 | 7,017,000 | 1,636 |
| 2007-07-04 | 842 | 842 | 824 | 832 | 3,864,000 | 1,664 |
| 2007-07-03 | 837 | 847 | 834 | 842 | 5,842,000 | 1,684 |
| 2007-07-02 | 834 | 850 | 833 | 842 | 9,196,000 | 1,684 |
| 2007-06-29 | 820 | 825 | 816 | 824 | 8,122,000 | 1,648 |
| 2007-06-28 | 810 | 822 | 809 | 819 | 4,377,000 | 1,638 |
| 2007-06-27 | 817 | 818 | 807 | 807 | 5,544,000 | 1,614 |
| 2007-06-26 | 823 | 825 | 812 | 818 | 6,379,000 | 1,636 |
| 2007-06-25 | 823 | 829 | 817 | 818 | 5,982,000 | 1,636 |
| 2007-06-22 | 844 | 844 | 822 | 833 | 8,058,000 | 1,666 |
| 2007-06-21 | 847 | 858 | 847 | 854 | 3,455,000 | 1,708 |
| 2007-06-20 | 860 | 864 | 844 | 857 | 5,052,000 | 1,714 |
| 2007-06-19 | 859 | 867 | 847 | 852 | 8,852,000 | 1,704 |
| 2007-06-18 | 822 | 854 | 822 | 850 | 10,117,000 | 1,700 |
| 2007-06-15 | 820 | 820 | 805 | 814 | 8,669,000 | 1,628 |
| 2007-06-14 | 820 | 831 | 812 | 817 | 6,782,000 | 1,634 |
| 2007-06-13 | 833 | 834 | 814 | 822 | 7,448,000 | 1,644 |
| 2007-06-12 | 860 | 862 | 843 | 843 | 2,634,000 | 1,686 |
| 2007-06-11 | 869 | 875 | 858 | 861 | 2,732,000 | 1,722 |
| 2007-06-08 | 880 | 880 | 852 | 859 | 10,566,000 | 1,718 |
| 2007-06-07 | 877 | 891 | 873 | 882 | 5,235,000 | 1,764 |
| 2007-06-06 | 883 | 895 | 878 | 880 | 4,259,000 | 1,760 |
| 2007-06-05 | 887 | 889 | 880 | 884 | 3,640,000 | 1,768 |
| 2007-06-04 | 890 | 894 | 879 | 884 | 9,061,000 | 1,768 |
| 2007-06-01 | 858 | 877 | 856 | 869 | 10,303,000 | 1,738 |
| 2007-05-31 | 819 | 851 | 817 | 838 | 8,981,000 | 1,676 |
| 2007-05-30 | 820 | 825 | 801 | 807 | 4,834,000 | 1,614 |
| 2007-05-29 | 802 | 829 | 802 | 819 | 6,033,000 | 1,638 |
| 2007-05-28 | 807 | 810 | 798 | 808 | 6,378,000 | 1,616 |
| 2007-05-25 | 825 | 825 | 801 | 817 | 5,864,000 | 1,634 |
| 2007-05-24 | 844 | 844 | 827 | 832 | 4,331,000 | 1,664 |
| 2007-05-23 | 856 | 862 | 845 | 845 | 3,499,000 | 1,690 |
| 2007-05-22 | 843 | 856 | 833 | 852 | 5,044,000 | 1,704 |
| 2007-05-21 | 832 | 844 | 825 | 844 | 3,937,000 | 1,688 |
| 2007-05-18 | 837 | 837 | 824 | 831 | 5,018,000 | 1,662 |
| 2007-05-17 | 844 | 849 | 826 | 828 | 8,844,000 | 1,656 |
| 2007-05-16 | 865 | 868 | 838 | 846 | 9,506,000 | 1,692 |
| 2007-05-15 | 901 | 908 | 874 | 882 | 4,609,000 | 1,764 |
| 2007-05-14 | 910 | 920 | 908 | 910 | 3,441,000 | 1,820 |
| 2007-05-11 | 905 | 905 | 894 | 903 | 4,370,000 | 1,806 |
| 2007-05-10 | 895 | 916 | 894 | 909 | 8,782,000 | 1,818 |
| 2007-05-09 | 882 | 890 | 868 | 889 | 5,351,000 | 1,778 |
| 2007-05-08 | 892 | 902 | 880 | 886 | 4,601,000 | 1,772 |
| 2007-05-07 | 878 | 894 | 873 | 891 | 4,327,000 | 1,782 |
| 2007-05-02 | 869 | 875 | 862 | 872 | 2,607,000 | 1,744 |
| 2007-05-01 | 884 | 886 | 868 | 868 | 3,997,000 | 1,736 |
| 2007-04-27 | 886 | 894 | 873 | 875 | 4,366,000 | 1,750 |
| 2007-04-26 | 869 | 889 | 869 | 888 | 2,906,000 | 1,776 |
| 2007-04-25 | 879 | 879 | 864 | 866 | 3,369,000 | 1,732 |
| 2007-04-24 | 877 | 893 | 866 | 885 | 4,507,000 | 1,770 |
| 2007-04-23 | 900 | 902 | 882 | 886 | 4,015,000 | 1,772 |
| 2007-04-20 | 904 | 905 | 890 | 894 | 3,692,000 | 1,788 |
| 2007-04-19 | 904 | 906 | 887 | 894 | 4,905,000 | 1,788 |
| 2007-04-18 | 898 | 915 | 891 | 910 | 6,080,000 | 1,820 |
| 2007-04-17 | 928 | 929 | 897 | 905 | 6,194,000 | 1,810 |
| 2007-04-16 | 899 | 926 | 899 | 919 | 4,767,000 | 1,838 |
| 2007-04-13 | 912 | 913 | 894 | 900 | 4,969,000 | 1,800 |
| 2007-04-12 | 916 | 916 | 896 | 911 | 4,620,000 | 1,822 |
| 2007-04-11 | 908 | 921 | 905 | 915 | 6,694,000 | 1,830 |
| 2007-04-10 | 892 | 900 | 886 | 898 | 4,493,000 | 1,796 |
| 2007-04-09 | 887 | 897 | 886 | 894 | 5,323,000 | 1,788 |
| 2007-04-06 | 906 | 907 | 880 | 888 | 7,682,000 | 1,776 |
| 2007-04-05 | 922 | 922 | 908 | 913 | 3,924,000 | 1,826 |
| 2007-04-04 | 917 | 926 | 915 | 921 | 5,218,000 | 1,842 |
| 2007-04-03 | 898 | 909 | 886 | 901 | 6,732,000 | 1,802 |
| 2007-04-02 | 925 | 929 | 888 | 891 | 6,525,000 | 1,782 |
| 2007-03-30 | 926 | 932 | 912 | 918 | 5,963,000 | 1,836 |
| 2007-03-29 | 928 | 937 | 918 | 930 | 5,557,000 | 1,860 |
| 2007-03-28 | 925 | 957 | 924 | 940 | 11,219,000 | 1,880 |
| 2007-03-27 | 949 | 954 | 923 | 925 | 11,755,000 | 1,850 |
| 2007-03-26 | 978 | 981 | 957 | 962 | 4,440,000 | 1,924 |
| 2007-03-23 | 970 | 971 | 963 | 968 | 5,882,000 | 1,936 |
| 2007-03-22 | 969 | 976 | 959 | 963 | 6,590,000 | 1,926 |
| 2007-03-20 | 960 | 977 | 951 | 959 | 8,510,000 | 1,918 |
| 2007-03-19 | 932 | 947 | 931 | 942 | 4,047,000 | 1,884 |
| 2007-03-16 | 948 | 960 | 932 | 944 | 7,357,000 | 1,888 |
| 2007-03-15 | 945 | 966 | 942 | 948 | 7,166,000 | 1,896 |
| 2007-03-14 | 951 | 957 | 938 | 943 | 8,971,000 | 1,886 |
| 2007-03-13 | 989 | 1,003 | 980 | 981 | 7,759,000 | 1,962 |
| 2007-03-12 | 1,001 | 1,003 | 978 | 988 | 6,318,000 | 1,976 |
| 2007-03-09 | 992 | 1,006 | 975 | 999 | 12,511,000 | 1,998 |
| 2007-03-08 | 955 | 984 | 946 | 984 | 7,032,000 | 1,968 |
| 2007-03-07 | 945 | 968 | 940 | 956 | 7,644,000 | 1,912 |
| 2007-03-06 | 907 | 926 | 907 | 925 | 5,461,000 | 1,850 |
| 2007-03-05 | 928 | 930 | 903 | 908 | 5,105,000 | 1,816 |
| 2007-03-02 | 951 | 957 | 941 | 944 | 5,338,000 | 1,888 |
| 2007-03-01 | 961 | 963 | 943 | 950 | 7,157,000 | 1,900 |
| 2007-02-28 | 927 | 958 | 921 | 955 | 12,715,000 | 1,910 |
| 2007-02-27 | 1,002 | 1,013 | 985 | 997 | 7,000,000 | 1,994 |
| 2007-02-26 | 1,008 | 1,023 | 1,002 | 1,020 | 11,247,000 | 2,040 |
| 2007-02-23 | 977 | 1,013 | 966 | 1,011 | 11,614,000 | 2,022 |
| 2007-02-22 | 977 | 994 | 970 | 990 | 10,277,000 | 1,980 |
| 2007-02-21 | 945 | 971 | 944 | 963 | 8,543,000 | 1,926 |
| 2007-02-20 | 950 | 951 | 933 | 948 | 4,625,000 | 1,896 |
| 2007-02-19 | 940 | 958 | 933 | 947 | 7,014,000 | 1,894 |
| 2007-02-16 | 941 | 956 | 934 | 941 | 5,707,000 | 1,882 |
| 2007-02-15 | 948 | 952 | 926 | 951 | 9,845,000 | 1,902 |
| 2007-02-14 | 918 | 949 | 914 | 947 | 14,615,000 | 1,894 |
| 2007-02-13 | 910 | 920 | 899 | 908 | 6,660,000 | 1,816 |
| 2007-02-09 | 895 | 913 | 887 | 912 | 7,427,000 | 1,824 |
| 2007-02-08 | 904 | 909 | 884 | 895 | 7,193,000 | 1,790 |
| 2007-02-07 | 890 | 913 | 889 | 911 | 15,464,000 | 1,822 |
| 2007-02-06 | 876 | 886 | 866 | 885 | 8,701,000 | 1,770 |
| 2007-02-05 | 881 | 888 | 871 | 875 | 7,600,000 | 1,750 |
| 2007-02-02 | 851 | 890 | 851 | 880 | 20,151,000 | 1,760 |
| 2007-02-01 | 813 | 837 | 810 | 837 | 6,714,000 | 1,674 |
| 2007-01-31 | 821 | 824 | 803 | 810 | 2,828,000 | 1,620 |
| 2007-01-30 | 816 | 827 | 814 | 821 | 4,403,000 | 1,642 |
| 2007-01-29 | 800 | 813 | 800 | 811 | 3,256,000 | 1,622 |
| 2007-01-26 | 802 | 807 | 798 | 803 | 3,465,000 | 1,606 |
| 2007-01-25 | 811 | 817 | 806 | 812 | 5,991,000 | 1,624 |
| 2007-01-24 | 803 | 809 | 800 | 803 | 2,992,000 | 1,606 |
| 2007-01-23 | 797 | 802 | 795 | 801 | 2,004,000 | 1,602 |
| 2007-01-22 | 797 | 803 | 791 | 803 | 4,059,000 | 1,606 |
| 2007-01-19 | 793 | 794 | 782 | 790 | 3,670,000 | 1,580 |
| 2007-01-18 | 784 | 792 | 782 | 787 | 1,877,000 | 1,574 |
| 2007-01-17 | 788 | 791 | 778 | 788 | 2,576,000 | 1,576 |
| 2007-01-16 | 789 | 790 | 783 | 787 | 2,349,000 | 1,574 |
| 2007-01-15 | 792 | 800 | 791 | 793 | 3,011,000 | 1,586 |
| 2007-01-12 | 786 | 794 | 783 | 791 | 4,209,000 | 1,582 |
| 2007-01-11 | 784 | 788 | 780 | 784 | 4,218,000 | 1,568 |
| 2007-01-10 | 789 | 792 | 776 | 782 | 4,161,000 | 1,564 |
| 2007-01-09 | 779 | 790 | 777 | 786 | 2,935,000 | 1,572 |
| 2007-01-05 | 779 | 785 | 773 | 779 | 3,205,000 | 1,558 |
| 2007-01-04 | 776 | 788 | 771 | 786 | 2,551,000 | 1,572 |
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
