9005 東急(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 377 | 378 | 370 | 370 | 3,246,000 | 740 |
| 2009-12-29 | 379 | 379 | 375 | 379 | 2,303,000 | 758 |
| 2009-12-28 | 377 | 380 | 377 | 377 | 2,154,000 | 754 |
| 2009-12-25 | 376 | 378 | 375 | 376 | 2,621,000 | 752 |
| 2009-12-24 | 381 | 381 | 376 | 377 | 2,664,000 | 754 |
| 2009-12-22 | 378 | 379 | 376 | 377 | 2,532,000 | 754 |
| 2009-12-21 | 380 | 381 | 376 | 376 | 2,047,000 | 752 |
| 2009-12-18 | 379 | 381 | 376 | 380 | 3,584,000 | 760 |
| 2009-12-17 | 385 | 390 | 380 | 382 | 2,583,000 | 764 |
| 2009-12-16 | 379 | 393 | 379 | 388 | 3,402,000 | 776 |
| 2009-12-15 | 377 | 383 | 377 | 379 | 2,135,000 | 758 |
| 2009-12-14 | 387 | 388 | 378 | 381 | 3,089,000 | 762 |
| 2009-12-11 | 385 | 391 | 382 | 391 | 5,039,000 | 782 |
| 2009-12-10 | 387 | 388 | 378 | 382 | 2,309,000 | 764 |
| 2009-12-09 | 390 | 390 | 385 | 386 | 2,157,000 | 772 |
| 2009-12-08 | 397 | 405 | 390 | 392 | 3,265,000 | 784 |
| 2009-12-07 | 397 | 403 | 395 | 402 | 4,096,000 | 804 |
| 2009-12-04 | 393 | 393 | 385 | 388 | 2,961,000 | 776 |
| 2009-12-03 | 375 | 389 | 375 | 389 | 3,033,000 | 778 |
| 2009-12-02 | 375 | 380 | 372 | 374 | 3,829,000 | 748 |
| 2009-12-01 | 374 | 384 | 371 | 384 | 3,997,000 | 768 |
| 2009-11-30 | 368 | 379 | 366 | 379 | 3,258,000 | 758 |
| 2009-11-27 | 366 | 370 | 365 | 366 | 2,941,000 | 732 |
| 2009-11-26 | 368 | 370 | 366 | 366 | 2,836,000 | 732 |
| 2009-11-25 | 375 | 377 | 368 | 369 | 3,644,000 | 738 |
| 2009-11-24 | 380 | 381 | 373 | 377 | 2,805,000 | 754 |
| 2009-11-20 | 370 | 379 | 370 | 379 | 3,273,000 | 758 |
| 2009-11-19 | 386 | 386 | 370 | 375 | 3,961,000 | 750 |
| 2009-11-18 | 388 | 394 | 382 | 384 | 4,102,000 | 768 |
| 2009-11-17 | 389 | 392 | 387 | 391 | 4,624,000 | 782 |
| 2009-11-16 | 379 | 389 | 377 | 388 | 4,002,000 | 776 |
| 2009-11-13 | 369 | 380 | 369 | 379 | 4,000,000 | 758 |
| 2009-11-12 | 374 | 375 | 367 | 369 | 3,180,000 | 738 |
| 2009-11-11 | 376 | 380 | 372 | 374 | 3,230,000 | 748 |
| 2009-11-10 | 379 | 384 | 374 | 380 | 4,640,000 | 760 |
| 2009-11-09 | 380 | 381 | 372 | 374 | 3,636,000 | 748 |
| 2009-11-06 | 387 | 388 | 380 | 380 | 2,738,000 | 760 |
| 2009-11-05 | 390 | 391 | 385 | 385 | 2,452,000 | 770 |
| 2009-11-04 | 392 | 393 | 387 | 393 | 2,745,000 | 786 |
| 2009-11-02 | 391 | 393 | 386 | 391 | 2,595,000 | 782 |
| 2009-10-30 | 398 | 399 | 394 | 398 | 2,990,000 | 796 |
| 2009-10-29 | 395 | 396 | 388 | 388 | 3,234,000 | 776 |
| 2009-10-28 | 398 | 400 | 395 | 396 | 2,121,000 | 792 |
| 2009-10-27 | 399 | 401 | 395 | 398 | 3,068,000 | 796 |
| 2009-10-26 | 396 | 404 | 395 | 401 | 4,103,000 | 802 |
| 2009-10-23 | 402 | 412 | 396 | 398 | 5,131,000 | 796 |
| 2009-10-22 | 404 | 405 | 396 | 400 | 2,750,000 | 800 |
| 2009-10-21 | 405 | 411 | 404 | 406 | 3,131,000 | 812 |
| 2009-10-20 | 400 | 407 | 399 | 407 | 2,862,000 | 814 |
| 2009-10-19 | 400 | 401 | 395 | 398 | 3,362,000 | 796 |
| 2009-10-16 | 409 | 410 | 400 | 402 | 3,963,000 | 804 |
| 2009-10-15 | 407 | 410 | 406 | 409 | 2,973,000 | 818 |
| 2009-10-14 | 407 | 411 | 403 | 406 | 3,439,000 | 812 |
| 2009-10-13 | 412 | 412 | 404 | 404 | 3,448,000 | 808 |
| 2009-10-09 | 404 | 408 | 401 | 407 | 3,670,000 | 814 |
| 2009-10-08 | 401 | 406 | 399 | 400 | 3,295,000 | 800 |
| 2009-10-07 | 402 | 402 | 395 | 398 | 3,996,000 | 796 |
| 2009-10-06 | 405 | 406 | 392 | 400 | 4,580,000 | 800 |
| 2009-10-05 | 413 | 414 | 402 | 405 | 4,090,000 | 810 |
| 2009-10-02 | 417 | 420 | 413 | 414 | 3,386,000 | 828 |
| 2009-10-01 | 430 | 433 | 425 | 426 | 1,528,000 | 852 |
| 2009-09-30 | 424 | 431 | 423 | 430 | 3,277,000 | 860 |
| 2009-09-29 | 428 | 428 | 423 | 423 | 2,616,000 | 846 |
| 2009-09-28 | 426 | 430 | 423 | 425 | 2,976,000 | 850 |
| 2009-09-25 | 436 | 440 | 427 | 436 | 3,355,000 | 872 |
| 2009-09-24 | 448 | 450 | 436 | 441 | 7,570,000 | 882 |
| 2009-09-18 | 447 | 452 | 445 | 449 | 3,755,000 | 898 |
| 2009-09-17 | 443 | 444 | 440 | 442 | 1,965,000 | 884 |
| 2009-09-16 | 443 | 446 | 439 | 439 | 1,887,000 | 878 |
| 2009-09-15 | 448 | 448 | 441 | 441 | 2,753,000 | 882 |
| 2009-09-14 | 452 | 455 | 444 | 446 | 2,343,000 | 892 |
| 2009-09-11 | 464 | 464 | 450 | 452 | 5,517,000 | 904 |
| 2009-09-10 | 457 | 465 | 456 | 463 | 2,416,000 | 926 |
| 2009-09-09 | 449 | 452 | 446 | 450 | 1,485,000 | 900 |
| 2009-09-08 | 448 | 450 | 448 | 448 | 1,588,000 | 896 |
| 2009-09-07 | 445 | 447 | 444 | 445 | 962,000 | 890 |
| 2009-09-04 | 449 | 449 | 440 | 443 | 2,475,000 | 886 |
| 2009-09-03 | 449 | 449 | 446 | 446 | 1,797,000 | 892 |
| 2009-09-02 | 454 | 455 | 447 | 451 | 2,699,000 | 902 |
| 2009-09-01 | 456 | 463 | 455 | 458 | 1,649,000 | 916 |
| 2009-08-31 | 457 | 470 | 454 | 457 | 3,252,000 | 914 |
| 2009-08-28 | 459 | 462 | 457 | 462 | 1,341,000 | 924 |
| 2009-08-27 | 462 | 464 | 454 | 458 | 1,654,000 | 916 |
| 2009-08-26 | 456 | 467 | 456 | 465 | 1,741,000 | 930 |
| 2009-08-25 | 460 | 462 | 453 | 456 | 2,208,000 | 912 |
| 2009-08-24 | 459 | 468 | 458 | 463 | 2,042,000 | 926 |
| 2009-08-21 | 456 | 462 | 450 | 456 | 2,296,000 | 912 |
| 2009-08-20 | 447 | 457 | 444 | 455 | 1,679,000 | 910 |
| 2009-08-19 | 452 | 453 | 444 | 445 | 2,296,000 | 890 |
| 2009-08-18 | 450 | 456 | 450 | 453 | 2,039,000 | 906 |
| 2009-08-17 | 461 | 461 | 450 | 451 | 2,332,000 | 902 |
| 2009-08-14 | 466 | 466 | 461 | 462 | 2,019,000 | 924 |
| 2009-08-13 | 464 | 469 | 459 | 464 | 2,765,000 | 928 |
| 2009-08-12 | 467 | 471 | 459 | 461 | 3,468,000 | 922 |
| 2009-08-11 | 469 | 474 | 467 | 472 | 1,827,000 | 944 |
| 2009-08-10 | 475 | 476 | 462 | 470 | 4,590,000 | 940 |
| 2009-08-07 | 476 | 476 | 467 | 474 | 1,861,000 | 948 |
| 2009-08-06 | 480 | 481 | 473 | 476 | 1,735,000 | 952 |
| 2009-08-05 | 479 | 486 | 479 | 481 | 2,847,000 | 962 |
| 2009-08-04 | 470 | 477 | 470 | 475 | 2,097,000 | 950 |
| 2009-08-03 | 465 | 467 | 463 | 466 | 1,342,000 | 932 |
| 2009-07-31 | 463 | 465 | 459 | 464 | 2,513,000 | 928 |
| 2009-07-30 | 466 | 466 | 458 | 458 | 1,740,000 | 916 |
| 2009-07-29 | 463 | 467 | 461 | 466 | 2,374,000 | 932 |
| 2009-07-28 | 455 | 462 | 454 | 460 | 2,318,000 | 920 |
| 2009-07-27 | 456 | 461 | 452 | 454 | 2,824,000 | 908 |
| 2009-07-24 | 443 | 453 | 442 | 451 | 3,362,000 | 902 |
| 2009-07-23 | 445 | 447 | 438 | 438 | 2,480,000 | 876 |
| 2009-07-22 | 439 | 447 | 438 | 443 | 3,321,000 | 886 |
| 2009-07-21 | 443 | 444 | 429 | 434 | 8,042,000 | 868 |
| 2009-07-17 | 445 | 450 | 443 | 443 | 2,733,000 | 886 |
| 2009-07-16 | 459 | 461 | 443 | 444 | 4,821,000 | 888 |
| 2009-07-15 | 455 | 468 | 453 | 459 | 5,242,000 | 918 |
| 2009-07-14 | 455 | 455 | 440 | 448 | 3,276,000 | 896 |
| 2009-07-13 | 453 | 460 | 452 | 452 | 2,078,000 | 904 |
| 2009-07-10 | 465 | 465 | 452 | 456 | 2,360,000 | 912 |
| 2009-07-09 | 461 | 464 | 458 | 460 | 2,300,000 | 920 |
| 2009-07-08 | 468 | 470 | 465 | 465 | 2,216,000 | 930 |
| 2009-07-07 | 475 | 478 | 470 | 473 | 3,223,000 | 946 |
| 2009-07-06 | 470 | 474 | 469 | 473 | 2,203,000 | 946 |
| 2009-07-03 | 475 | 476 | 467 | 470 | 2,414,000 | 940 |
| 2009-07-02 | 493 | 493 | 480 | 480 | 3,182,000 | 960 |
| 2009-07-01 | 485 | 496 | 483 | 488 | 3,311,000 | 976 |
| 2009-06-30 | 483 | 494 | 482 | 487 | 3,390,000 | 974 |
| 2009-06-29 | 480 | 486 | 477 | 479 | 3,572,000 | 958 |
| 2009-06-26 | 471 | 481 | 467 | 478 | 3,089,000 | 956 |
| 2009-06-25 | 464 | 472 | 458 | 466 | 3,564,000 | 932 |
| 2009-06-24 | 469 | 469 | 463 | 463 | 2,093,000 | 926 |
| 2009-06-23 | 468 | 474 | 462 | 464 | 3,392,000 | 928 |
| 2009-06-22 | 465 | 474 | 464 | 473 | 2,642,000 | 946 |
| 2009-06-19 | 461 | 468 | 461 | 466 | 3,364,000 | 932 |
| 2009-06-18 | 460 | 467 | 457 | 461 | 2,753,000 | 922 |
| 2009-06-17 | 456 | 467 | 452 | 460 | 4,021,000 | 920 |
| 2009-06-16 | 478 | 478 | 457 | 461 | 4,789,000 | 922 |
| 2009-06-15 | 472 | 487 | 462 | 484 | 8,830,000 | 968 |
| 2009-06-12 | 447 | 470 | 438 | 463 | 10,498,000 | 926 |
| 2009-06-11 | 443 | 447 | 441 | 442 | 2,270,000 | 884 |
| 2009-06-10 | 438 | 442 | 434 | 438 | 2,315,000 | 876 |
| 2009-06-09 | 434 | 436 | 431 | 433 | 1,866,000 | 866 |
| 2009-06-08 | 443 | 444 | 436 | 436 | 2,153,000 | 872 |
| 2009-06-05 | 448 | 448 | 438 | 441 | 2,581,000 | 882 |
| 2009-06-04 | 444 | 450 | 442 | 447 | 3,027,000 | 894 |
| 2009-06-03 | 440 | 446 | 438 | 444 | 3,185,000 | 888 |
| 2009-06-02 | 450 | 450 | 439 | 441 | 3,212,000 | 882 |
| 2009-06-01 | 432 | 450 | 431 | 448 | 4,064,000 | 896 |
| 2009-05-29 | 433 | 433 | 428 | 431 | 2,781,000 | 862 |
| 2009-05-28 | 439 | 442 | 433 | 433 | 2,825,000 | 866 |
| 2009-05-27 | 426 | 447 | 424 | 444 | 6,294,000 | 888 |
| 2009-05-26 | 422 | 426 | 418 | 422 | 1,903,000 | 844 |
| 2009-05-25 | 416 | 426 | 415 | 422 | 2,287,000 | 844 |
| 2009-05-22 | 416 | 419 | 413 | 415 | 1,669,000 | 830 |
| 2009-05-21 | 418 | 419 | 411 | 417 | 1,715,000 | 834 |
| 2009-05-20 | 419 | 421 | 416 | 419 | 1,731,000 | 838 |
| 2009-05-19 | 420 | 421 | 415 | 417 | 2,604,000 | 834 |
| 2009-05-18 | 430 | 431 | 413 | 415 | 2,193,000 | 830 |
| 2009-05-15 | 430 | 436 | 429 | 435 | 3,345,000 | 870 |
| 2009-05-14 | 428 | 434 | 427 | 430 | 2,932,000 | 860 |
| 2009-05-13 | 433 | 441 | 431 | 438 | 2,352,000 | 876 |
| 2009-05-12 | 433 | 440 | 429 | 438 | 2,191,000 | 876 |
| 2009-05-11 | 438 | 439 | 433 | 438 | 1,973,000 | 876 |
| 2009-05-08 | 428 | 437 | 426 | 437 | 2,381,000 | 874 |
| 2009-05-07 | 429 | 436 | 429 | 432 | 2,740,000 | 864 |
| 2009-05-01 | 420 | 421 | 415 | 419 | 1,491,000 | 838 |
| 2009-04-30 | 406 | 420 | 404 | 420 | 3,201,000 | 840 |
| 2009-04-28 | 408 | 412 | 401 | 401 | 2,428,000 | 802 |
| 2009-04-27 | 404 | 414 | 403 | 408 | 3,442,000 | 816 |
| 2009-04-24 | 409 | 410 | 402 | 403 | 2,871,000 | 806 |
| 2009-04-23 | 414 | 415 | 405 | 412 | 3,292,000 | 824 |
| 2009-04-22 | 417 | 419 | 412 | 417 | 1,713,000 | 834 |
| 2009-04-21 | 415 | 420 | 407 | 417 | 2,524,000 | 834 |
| 2009-04-20 | 422 | 427 | 418 | 420 | 1,525,000 | 840 |
| 2009-04-17 | 425 | 426 | 416 | 423 | 4,286,000 | 846 |
| 2009-04-16 | 419 | 427 | 411 | 415 | 4,064,000 | 830 |
| 2009-04-15 | 425 | 426 | 414 | 421 | 2,642,000 | 842 |
| 2009-04-14 | 423 | 424 | 417 | 423 | 3,493,000 | 846 |
| 2009-04-13 | 432 | 433 | 424 | 425 | 2,467,000 | 850 |
| 2009-04-10 | 436 | 438 | 431 | 434 | 2,591,000 | 868 |
| 2009-04-09 | 427 | 432 | 426 | 431 | 2,367,000 | 862 |
| 2009-04-08 | 423 | 430 | 422 | 427 | 2,623,000 | 854 |
| 2009-04-07 | 422 | 431 | 421 | 429 | 3,144,000 | 858 |
| 2009-04-06 | 430 | 431 | 421 | 425 | 1,976,000 | 850 |
| 2009-04-03 | 438 | 438 | 423 | 428 | 3,702,000 | 856 |
| 2009-04-02 | 430 | 436 | 426 | 436 | 2,763,000 | 872 |
| 2009-04-01 | 413 | 424 | 406 | 422 | 3,471,000 | 844 |
| 2009-03-31 | 426 | 427 | 411 | 412 | 3,922,000 | 824 |
| 2009-03-30 | 429 | 438 | 427 | 428 | 4,123,000 | 856 |
| 2009-03-27 | 440 | 441 | 427 | 434 | 4,140,000 | 868 |
| 2009-03-26 | 442 | 447 | 428 | 445 | 4,767,000 | 890 |
| 2009-03-25 | 441 | 445 | 437 | 443 | 5,986,000 | 886 |
| 2009-03-24 | 427 | 442 | 426 | 439 | 6,401,000 | 878 |
| 2009-03-23 | 398 | 416 | 398 | 414 | 4,783,000 | 828 |
| 2009-03-19 | 405 | 410 | 394 | 397 | 3,245,000 | 794 |
| 2009-03-18 | 389 | 407 | 384 | 403 | 5,851,000 | 806 |
| 2009-03-17 | 373 | 390 | 373 | 388 | 3,864,000 | 776 |
| 2009-03-16 | 371 | 378 | 371 | 372 | 2,459,000 | 744 |
| 2009-03-13 | 367 | 373 | 364 | 371 | 5,914,000 | 742 |
| 2009-03-12 | 368 | 371 | 360 | 360 | 4,733,000 | 720 |
| 2009-03-11 | 371 | 374 | 366 | 367 | 3,235,000 | 734 |
| 2009-03-10 | 370 | 372 | 366 | 367 | 3,120,000 | 734 |
| 2009-03-09 | 376 | 379 | 371 | 371 | 2,973,000 | 742 |
| 2009-03-06 | 375 | 381 | 373 | 375 | 3,888,000 | 750 |
| 2009-03-05 | 380 | 390 | 376 | 376 | 4,148,000 | 752 |
| 2009-03-04 | 371 | 381 | 369 | 377 | 3,812,000 | 754 |
| 2009-03-03 | 368 | 377 | 368 | 373 | 2,597,000 | 746 |
| 2009-03-02 | 372 | 376 | 367 | 375 | 2,984,000 | 750 |
| 2009-02-27 | 371 | 382 | 369 | 382 | 4,332,000 | 764 |
| 2009-02-26 | 370 | 377 | 367 | 369 | 2,353,000 | 738 |
| 2009-02-25 | 371 | 375 | 365 | 372 | 2,674,000 | 744 |
| 2009-02-24 | 366 | 367 | 363 | 366 | 2,261,000 | 732 |
| 2009-02-23 | 366 | 371 | 361 | 369 | 2,944,000 | 738 |
| 2009-02-20 | 377 | 380 | 367 | 369 | 3,164,000 | 738 |
| 2009-02-19 | 378 | 384 | 377 | 378 | 2,523,000 | 756 |
| 2009-02-18 | 378 | 381 | 376 | 378 | 2,747,000 | 756 |
| 2009-02-17 | 384 | 384 | 375 | 376 | 1,708,000 | 752 |
| 2009-02-16 | 371 | 383 | 371 | 383 | 2,602,000 | 766 |
| 2009-02-13 | 382 | 382 | 370 | 371 | 5,688,000 | 742 |
| 2009-02-12 | 382 | 386 | 378 | 378 | 3,169,000 | 756 |
| 2009-02-10 | 384 | 389 | 382 | 385 | 2,791,000 | 770 |
| 2009-02-09 | 403 | 403 | 384 | 387 | 3,638,000 | 774 |
| 2009-02-06 | 403 | 403 | 395 | 398 | 1,710,000 | 796 |
| 2009-02-05 | 397 | 404 | 393 | 397 | 2,857,000 | 794 |
| 2009-02-04 | 384 | 399 | 383 | 397 | 4,224,000 | 794 |
| 2009-02-03 | 388 | 392 | 383 | 383 | 2,570,000 | 766 |
| 2009-02-02 | 391 | 392 | 383 | 389 | 2,896,000 | 778 |
| 2009-01-30 | 394 | 395 | 389 | 394 | 3,275,000 | 788 |
| 2009-01-29 | 393 | 396 | 388 | 394 | 4,286,000 | 788 |
| 2009-01-28 | 385 | 389 | 383 | 386 | 3,525,000 | 772 |
| 2009-01-27 | 382 | 390 | 377 | 385 | 5,261,000 | 770 |
| 2009-01-26 | 380 | 385 | 378 | 381 | 3,107,000 | 762 |
| 2009-01-23 | 385 | 390 | 383 | 383 | 2,215,000 | 766 |
| 2009-01-22 | 383 | 389 | 380 | 386 | 3,695,000 | 772 |
| 2009-01-21 | 386 | 389 | 380 | 381 | 3,480,000 | 762 |
| 2009-01-20 | 394 | 394 | 385 | 389 | 2,466,000 | 778 |
| 2009-01-19 | 395 | 397 | 391 | 391 | 1,746,000 | 782 |
| 2009-01-16 | 393 | 396 | 388 | 392 | 2,085,000 | 784 |
| 2009-01-15 | 389 | 391 | 384 | 385 | 3,728,000 | 770 |
| 2009-01-14 | 390 | 393 | 388 | 389 | 3,290,000 | 778 |
| 2009-01-13 | 398 | 399 | 389 | 389 | 3,328,000 | 778 |
| 2009-01-09 | 406 | 408 | 400 | 401 | 4,453,000 | 802 |
| 2009-01-08 | 405 | 412 | 402 | 406 | 4,037,000 | 812 |
| 2009-01-07 | 429 | 430 | 409 | 412 | 5,175,000 | 824 |
| 2009-01-06 | 445 | 445 | 429 | 433 | 3,027,000 | 866 |
| 2009-01-05 | 456 | 456 | 441 | 441 | 1,626,000 | 882 |
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
