9005 東急(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 377 | 377 | 371 | 372 | 1,295,000 | 744 |
| 2010-12-29 | 374 | 378 | 374 | 378 | 1,269,000 | 756 |
| 2010-12-28 | 373 | 374 | 373 | 373 | 775,000 | 746 |
| 2010-12-27 | 371 | 373 | 370 | 372 | 1,625,000 | 744 |
| 2010-12-24 | 374 | 375 | 371 | 372 | 1,585,000 | 744 |
| 2010-12-22 | 374 | 376 | 374 | 376 | 2,165,000 | 752 |
| 2010-12-21 | 376 | 377 | 374 | 375 | 2,846,000 | 750 |
| 2010-12-20 | 376 | 378 | 375 | 375 | 1,574,000 | 750 |
| 2010-12-17 | 378 | 379 | 376 | 377 | 2,628,000 | 754 |
| 2010-12-16 | 377 | 380 | 376 | 379 | 2,279,000 | 758 |
| 2010-12-15 | 377 | 378 | 374 | 375 | 2,531,000 | 750 |
| 2010-12-14 | 378 | 379 | 376 | 378 | 1,769,000 | 756 |
| 2010-12-13 | 379 | 379 | 376 | 378 | 1,233,000 | 756 |
| 2010-12-10 | 381 | 381 | 376 | 377 | 7,344,000 | 754 |
| 2010-12-09 | 380 | 380 | 377 | 380 | 1,836,000 | 760 |
| 2010-12-08 | 377 | 379 | 375 | 379 | 2,881,000 | 758 |
| 2010-12-07 | 378 | 379 | 373 | 376 | 2,807,000 | 752 |
| 2010-12-06 | 375 | 378 | 375 | 378 | 1,839,000 | 756 |
| 2010-12-03 | 376 | 377 | 373 | 375 | 1,734,000 | 750 |
| 2010-12-02 | 377 | 378 | 374 | 374 | 1,907,000 | 748 |
| 2010-12-01 | 371 | 375 | 370 | 374 | 3,194,000 | 748 |
| 2010-11-30 | 371 | 375 | 370 | 370 | 4,618,000 | 740 |
| 2010-11-29 | 368 | 375 | 368 | 372 | 3,210,000 | 744 |
| 2010-11-26 | 370 | 372 | 368 | 369 | 2,547,000 | 738 |
| 2010-11-25 | 371 | 371 | 368 | 369 | 3,315,000 | 738 |
| 2010-11-24 | 369 | 375 | 368 | 370 | 6,266,000 | 740 |
| 2010-11-22 | 366 | 369 | 364 | 367 | 2,546,000 | 734 |
| 2010-11-19 | 366 | 366 | 362 | 364 | 2,411,000 | 728 |
| 2010-11-18 | 360 | 365 | 359 | 364 | 4,170,000 | 728 |
| 2010-11-17 | 358 | 362 | 358 | 361 | 1,952,000 | 722 |
| 2010-11-16 | 365 | 366 | 358 | 359 | 3,290,000 | 718 |
| 2010-11-15 | 364 | 366 | 362 | 363 | 2,975,000 | 726 |
| 2010-11-12 | 367 | 372 | 363 | 365 | 3,144,000 | 730 |
| 2010-11-11 | 370 | 373 | 366 | 367 | 2,965,000 | 734 |
| 2010-11-10 | 368 | 373 | 367 | 371 | 3,736,000 | 742 |
| 2010-11-09 | 366 | 369 | 364 | 366 | 1,679,000 | 732 |
| 2010-11-08 | 370 | 370 | 365 | 366 | 2,092,000 | 732 |
| 2010-11-05 | 364 | 370 | 364 | 368 | 2,601,000 | 736 |
| 2010-11-04 | 361 | 368 | 358 | 360 | 4,049,000 | 720 |
| 2010-11-02 | 358 | 358 | 356 | 357 | 1,956,000 | 714 |
| 2010-11-01 | 362 | 365 | 356 | 357 | 2,385,000 | 714 |
| 2010-10-29 | 362 | 362 | 357 | 360 | 2,704,000 | 720 |
| 2010-10-28 | 358 | 362 | 356 | 359 | 3,447,000 | 718 |
| 2010-10-27 | 363 | 364 | 355 | 357 | 4,966,000 | 714 |
| 2010-10-26 | 362 | 362 | 358 | 359 | 1,725,000 | 718 |
| 2010-10-25 | 361 | 364 | 360 | 361 | 1,780,000 | 722 |
| 2010-10-22 | 362 | 363 | 360 | 361 | 1,843,000 | 722 |
| 2010-10-21 | 362 | 363 | 359 | 361 | 2,455,000 | 722 |
| 2010-10-20 | 364 | 365 | 360 | 361 | 2,283,000 | 722 |
| 2010-10-19 | 364 | 370 | 363 | 367 | 3,320,000 | 734 |
| 2010-10-18 | 363 | 366 | 363 | 364 | 2,081,000 | 728 |
| 2010-10-15 | 365 | 366 | 362 | 365 | 2,410,000 | 730 |
| 2010-10-14 | 365 | 368 | 362 | 366 | 2,107,000 | 732 |
| 2010-10-13 | 367 | 368 | 363 | 363 | 1,980,000 | 726 |
| 2010-10-12 | 379 | 379 | 362 | 364 | 3,626,000 | 728 |
| 2010-10-08 | 378 | 380 | 375 | 375 | 2,596,000 | 750 |
| 2010-10-07 | 377 | 382 | 375 | 377 | 2,852,000 | 754 |
| 2010-10-06 | 370 | 380 | 369 | 380 | 5,193,000 | 760 |
| 2010-10-05 | 361 | 368 | 359 | 367 | 3,881,000 | 734 |
| 2010-10-04 | 366 | 366 | 361 | 362 | 2,840,000 | 724 |
| 2010-10-01 | 370 | 370 | 358 | 364 | 6,349,000 | 728 |
| 2010-09-30 | 373 | 377 | 368 | 369 | 3,114,000 | 738 |
| 2010-09-29 | 378 | 378 | 373 | 374 | 2,620,000 | 748 |
| 2010-09-28 | 374 | 379 | 373 | 377 | 3,073,000 | 754 |
| 2010-09-27 | 375 | 376 | 373 | 374 | 5,635,000 | 748 |
| 2010-09-24 | 373 | 375 | 372 | 374 | 3,821,000 | 748 |
| 2010-09-22 | 373 | 377 | 373 | 375 | 3,238,000 | 750 |
| 2010-09-21 | 381 | 382 | 375 | 375 | 3,851,000 | 750 |
| 2010-09-17 | 382 | 383 | 379 | 379 | 3,527,000 | 758 |
| 2010-09-16 | 387 | 388 | 382 | 382 | 2,366,000 | 764 |
| 2010-09-15 | 382 | 389 | 381 | 384 | 4,461,000 | 768 |
| 2010-09-14 | 389 | 389 | 383 | 385 | 3,381,000 | 770 |
| 2010-09-13 | 391 | 394 | 390 | 390 | 2,234,000 | 780 |
| 2010-09-10 | 391 | 394 | 389 | 390 | 4,969,000 | 780 |
| 2010-09-09 | 391 | 391 | 387 | 391 | 1,898,000 | 782 |
| 2010-09-08 | 390 | 392 | 388 | 390 | 1,693,000 | 780 |
| 2010-09-07 | 390 | 395 | 390 | 393 | 2,116,000 | 786 |
| 2010-09-06 | 392 | 393 | 390 | 393 | 1,570,000 | 786 |
| 2010-09-03 | 390 | 391 | 388 | 391 | 2,039,000 | 782 |
| 2010-09-02 | 393 | 393 | 386 | 390 | 3,491,000 | 780 |
| 2010-09-01 | 386 | 392 | 385 | 392 | 3,918,000 | 784 |
| 2010-08-31 | 383 | 387 | 383 | 384 | 2,430,000 | 768 |
| 2010-08-30 | 390 | 395 | 387 | 390 | 1,924,000 | 780 |
| 2010-08-27 | 379 | 387 | 379 | 387 | 2,413,000 | 774 |
| 2010-08-26 | 385 | 385 | 378 | 383 | 3,043,000 | 766 |
| 2010-08-25 | 383 | 386 | 377 | 382 | 3,743,000 | 764 |
| 2010-08-24 | 384 | 388 | 382 | 388 | 2,078,000 | 776 |
| 2010-08-23 | 385 | 391 | 385 | 387 | 3,072,000 | 774 |
| 2010-08-20 | 391 | 391 | 384 | 384 | 3,010,000 | 768 |
| 2010-08-19 | 396 | 399 | 391 | 396 | 3,904,000 | 792 |
| 2010-08-18 | 389 | 396 | 388 | 395 | 4,552,000 | 790 |
| 2010-08-17 | 381 | 388 | 380 | 385 | 5,203,000 | 770 |
| 2010-08-16 | 376 | 377 | 374 | 377 | 1,846,000 | 754 |
| 2010-08-13 | 377 | 379 | 374 | 378 | 3,065,000 | 756 |
| 2010-08-12 | 372 | 379 | 372 | 377 | 4,603,000 | 754 |
| 2010-08-11 | 373 | 378 | 372 | 372 | 2,751,000 | 744 |
| 2010-08-10 | 381 | 381 | 373 | 374 | 1,665,000 | 748 |
| 2010-08-09 | 379 | 380 | 375 | 380 | 1,494,000 | 760 |
| 2010-08-06 | 373 | 379 | 373 | 379 | 1,425,000 | 758 |
| 2010-08-05 | 374 | 378 | 374 | 377 | 1,620,000 | 754 |
| 2010-08-04 | 375 | 375 | 371 | 371 | 1,038,000 | 742 |
| 2010-08-03 | 373 | 378 | 373 | 375 | 1,273,000 | 750 |
| 2010-08-02 | 372 | 378 | 371 | 371 | 1,045,000 | 742 |
| 2010-07-30 | 378 | 378 | 372 | 372 | 1,396,000 | 744 |
| 2010-07-29 | 380 | 381 | 378 | 379 | 1,042,000 | 758 |
| 2010-07-28 | 380 | 382 | 379 | 380 | 2,661,000 | 760 |
| 2010-07-27 | 376 | 383 | 375 | 382 | 2,262,000 | 764 |
| 2010-07-26 | 374 | 377 | 374 | 375 | 1,231,000 | 750 |
| 2010-07-23 | 376 | 377 | 373 | 375 | 1,931,000 | 750 |
| 2010-07-22 | 367 | 374 | 367 | 373 | 1,515,000 | 746 |
| 2010-07-21 | 373 | 374 | 367 | 370 | 2,065,000 | 740 |
| 2010-07-20 | 371 | 374 | 370 | 373 | 1,564,000 | 746 |
| 2010-07-16 | 371 | 374 | 371 | 374 | 1,463,000 | 748 |
| 2010-07-15 | 374 | 376 | 374 | 374 | 947,000 | 748 |
| 2010-07-14 | 376 | 379 | 375 | 378 | 1,232,000 | 756 |
| 2010-07-13 | 378 | 378 | 371 | 371 | 1,323,000 | 742 |
| 2010-07-12 | 377 | 379 | 376 | 377 | 944,000 | 754 |
| 2010-07-09 | 380 | 380 | 375 | 376 | 1,711,000 | 752 |
| 2010-07-08 | 376 | 378 | 374 | 378 | 2,651,000 | 756 |
| 2010-07-07 | 371 | 375 | 369 | 375 | 2,138,000 | 750 |
| 2010-07-06 | 368 | 374 | 363 | 374 | 2,666,000 | 748 |
| 2010-07-05 | 370 | 375 | 367 | 373 | 4,377,000 | 746 |
| 2010-07-02 | 361 | 364 | 359 | 363 | 1,811,000 | 726 |
| 2010-07-01 | 360 | 361 | 357 | 360 | 2,221,000 | 720 |
| 2010-06-30 | 362 | 366 | 360 | 362 | 2,518,000 | 724 |
| 2010-06-29 | 368 | 370 | 363 | 366 | 2,534,000 | 732 |
| 2010-06-28 | 363 | 366 | 362 | 365 | 1,651,000 | 730 |
| 2010-06-25 | 362 | 363 | 361 | 362 | 1,443,000 | 724 |
| 2010-06-24 | 364 | 366 | 361 | 364 | 1,177,000 | 728 |
| 2010-06-23 | 366 | 368 | 363 | 363 | 1,248,000 | 726 |
| 2010-06-22 | 370 | 371 | 368 | 369 | 1,316,000 | 738 |
| 2010-06-21 | 366 | 370 | 365 | 369 | 1,783,000 | 738 |
| 2010-06-18 | 366 | 366 | 363 | 365 | 1,235,000 | 730 |
| 2010-06-17 | 367 | 368 | 364 | 365 | 1,631,000 | 730 |
| 2010-06-16 | 363 | 367 | 362 | 366 | 1,537,000 | 732 |
| 2010-06-15 | 359 | 362 | 359 | 360 | 1,850,000 | 720 |
| 2010-06-14 | 359 | 362 | 359 | 361 | 1,104,000 | 722 |
| 2010-06-11 | 360 | 361 | 356 | 356 | 5,826,000 | 712 |
| 2010-06-10 | 356 | 357 | 354 | 356 | 1,854,000 | 712 |
| 2010-06-09 | 354 | 356 | 352 | 355 | 2,998,000 | 710 |
| 2010-06-08 | 356 | 356 | 353 | 354 | 2,371,000 | 708 |
| 2010-06-07 | 361 | 361 | 356 | 356 | 3,824,000 | 712 |
| 2010-06-04 | 364 | 366 | 362 | 363 | 2,362,000 | 726 |
| 2010-06-03 | 363 | 367 | 361 | 366 | 2,757,000 | 732 |
| 2010-06-02 | 362 | 363 | 360 | 361 | 2,512,000 | 722 |
| 2010-06-01 | 364 | 365 | 361 | 364 | 1,501,000 | 728 |
| 2010-05-31 | 362 | 367 | 361 | 364 | 2,406,000 | 728 |
| 2010-05-28 | 361 | 365 | 359 | 361 | 4,161,000 | 722 |
| 2010-05-27 | 360 | 361 | 359 | 359 | 3,540,000 | 718 |
| 2010-05-26 | 361 | 362 | 358 | 360 | 3,732,000 | 720 |
| 2010-05-25 | 363 | 364 | 360 | 361 | 3,032,000 | 722 |
| 2010-05-24 | 364 | 367 | 362 | 365 | 3,638,000 | 730 |
| 2010-05-21 | 369 | 369 | 361 | 363 | 5,310,000 | 726 |
| 2010-05-20 | 373 | 374 | 371 | 371 | 3,105,000 | 742 |
| 2010-05-19 | 378 | 380 | 373 | 375 | 4,429,000 | 750 |
| 2010-05-18 | 385 | 386 | 382 | 383 | 3,538,000 | 766 |
| 2010-05-17 | 391 | 391 | 384 | 387 | 5,220,000 | 774 |
| 2010-05-14 | 399 | 403 | 396 | 399 | 6,244,000 | 798 |
| 2010-05-13 | 394 | 403 | 393 | 400 | 6,574,000 | 800 |
| 2010-05-12 | 389 | 389 | 384 | 387 | 2,719,000 | 774 |
| 2010-05-11 | 385 | 389 | 382 | 384 | 3,357,000 | 768 |
| 2010-05-10 | 376 | 385 | 375 | 383 | 2,933,000 | 766 |
| 2010-05-07 | 375 | 377 | 372 | 375 | 4,034,000 | 750 |
| 2010-05-06 | 386 | 386 | 380 | 382 | 3,263,000 | 764 |
| 2010-04-30 | 388 | 395 | 388 | 394 | 3,665,000 | 788 |
| 2010-04-28 | 389 | 390 | 383 | 384 | 3,674,000 | 768 |
| 2010-04-27 | 396 | 399 | 394 | 395 | 1,865,000 | 790 |
| 2010-04-26 | 396 | 402 | 395 | 401 | 2,846,000 | 802 |
| 2010-04-23 | 392 | 395 | 389 | 394 | 2,555,000 | 788 |
| 2010-04-22 | 391 | 397 | 388 | 394 | 2,628,000 | 788 |
| 2010-04-21 | 395 | 398 | 392 | 393 | 3,717,000 | 786 |
| 2010-04-20 | 390 | 396 | 390 | 395 | 1,886,000 | 790 |
| 2010-04-19 | 393 | 395 | 387 | 390 | 3,761,000 | 780 |
| 2010-04-16 | 399 | 400 | 395 | 397 | 2,508,000 | 794 |
| 2010-04-15 | 400 | 401 | 398 | 400 | 1,582,000 | 800 |
| 2010-04-14 | 403 | 405 | 399 | 400 | 2,075,000 | 800 |
| 2010-04-13 | 402 | 403 | 400 | 402 | 1,677,000 | 804 |
| 2010-04-12 | 405 | 405 | 402 | 402 | 1,377,000 | 804 |
| 2010-04-09 | 399 | 404 | 399 | 400 | 4,361,000 | 800 |
| 2010-04-08 | 403 | 406 | 400 | 401 | 2,787,000 | 802 |
| 2010-04-07 | 398 | 405 | 396 | 405 | 4,894,000 | 810 |
| 2010-04-06 | 395 | 397 | 394 | 397 | 2,518,000 | 794 |
| 2010-04-05 | 391 | 396 | 391 | 394 | 2,872,000 | 788 |
| 2010-04-02 | 392 | 393 | 389 | 391 | 2,024,000 | 782 |
| 2010-04-01 | 392 | 392 | 387 | 390 | 3,899,000 | 780 |
| 2010-03-31 | 389 | 393 | 387 | 391 | 3,372,000 | 782 |
| 2010-03-30 | 380 | 389 | 380 | 388 | 3,013,000 | 776 |
| 2010-03-29 | 376 | 380 | 375 | 379 | 2,309,000 | 758 |
| 2010-03-26 | 380 | 382 | 378 | 382 | 5,212,000 | 764 |
| 2010-03-25 | 387 | 387 | 378 | 379 | 5,062,000 | 758 |
| 2010-03-24 | 388 | 389 | 384 | 387 | 2,394,000 | 774 |
| 2010-03-23 | 388 | 389 | 386 | 388 | 1,726,000 | 776 |
| 2010-03-19 | 387 | 388 | 383 | 387 | 2,410,000 | 774 |
| 2010-03-18 | 390 | 390 | 384 | 386 | 2,781,000 | 772 |
| 2010-03-17 | 391 | 393 | 388 | 390 | 5,122,000 | 780 |
| 2010-03-16 | 390 | 398 | 389 | 396 | 5,233,000 | 792 |
| 2010-03-15 | 388 | 390 | 387 | 389 | 941,000 | 778 |
| 2010-03-12 | 389 | 389 | 383 | 386 | 5,681,000 | 772 |
| 2010-03-11 | 383 | 388 | 382 | 386 | 2,738,000 | 772 |
| 2010-03-10 | 383 | 383 | 380 | 382 | 2,034,000 | 764 |
| 2010-03-09 | 384 | 384 | 378 | 381 | 2,133,000 | 762 |
| 2010-03-08 | 384 | 385 | 382 | 385 | 1,882,000 | 770 |
| 2010-03-05 | 377 | 382 | 376 | 381 | 1,600,000 | 762 |
| 2010-03-04 | 380 | 380 | 373 | 373 | 2,189,000 | 746 |
| 2010-03-03 | 378 | 382 | 377 | 380 | 1,665,000 | 760 |
| 2010-03-02 | 380 | 381 | 377 | 379 | 1,510,000 | 758 |
| 2010-03-01 | 378 | 381 | 375 | 381 | 2,062,000 | 762 |
| 2010-02-26 | 373 | 378 | 373 | 377 | 2,494,000 | 754 |
| 2010-02-25 | 375 | 376 | 371 | 374 | 1,670,000 | 748 |
| 2010-02-24 | 372 | 375 | 369 | 374 | 2,636,000 | 748 |
| 2010-02-23 | 371 | 376 | 370 | 375 | 2,056,000 | 750 |
| 2010-02-22 | 368 | 377 | 367 | 373 | 3,825,000 | 746 |
| 2010-02-19 | 371 | 373 | 363 | 363 | 2,145,000 | 726 |
| 2010-02-18 | 372 | 373 | 370 | 371 | 1,467,000 | 742 |
| 2010-02-17 | 369 | 372 | 367 | 370 | 2,484,000 | 740 |
| 2010-02-16 | 362 | 369 | 362 | 365 | 3,353,000 | 730 |
| 2010-02-15 | 363 | 365 | 360 | 362 | 3,446,000 | 724 |
| 2010-02-12 | 366 | 366 | 362 | 363 | 3,913,000 | 726 |
| 2010-02-10 | 366 | 367 | 364 | 364 | 1,776,000 | 728 |
| 2010-02-09 | 370 | 371 | 364 | 364 | 3,685,000 | 728 |
| 2010-02-08 | 371 | 372 | 368 | 371 | 2,290,000 | 742 |
| 2010-02-05 | 375 | 378 | 370 | 370 | 3,310,000 | 740 |
| 2010-02-04 | 378 | 382 | 378 | 382 | 4,048,000 | 764 |
| 2010-02-03 | 373 | 379 | 373 | 377 | 3,065,000 | 754 |
| 2010-02-02 | 370 | 372 | 369 | 372 | 2,187,000 | 744 |
| 2010-02-01 | 366 | 371 | 362 | 369 | 4,694,000 | 738 |
| 2010-01-29 | 371 | 371 | 366 | 366 | 2,264,000 | 732 |
| 2010-01-28 | 370 | 372 | 367 | 371 | 2,686,000 | 742 |
| 2010-01-27 | 373 | 374 | 369 | 369 | 3,594,000 | 738 |
| 2010-01-26 | 374 | 375 | 371 | 371 | 3,638,000 | 742 |
| 2010-01-25 | 376 | 380 | 374 | 374 | 4,229,000 | 748 |
| 2010-01-22 | 380 | 380 | 374 | 378 | 4,635,000 | 756 |
| 2010-01-21 | 380 | 384 | 379 | 383 | 3,893,000 | 766 |
| 2010-01-20 | 384 | 386 | 380 | 381 | 2,722,000 | 762 |
| 2010-01-19 | 381 | 383 | 378 | 380 | 2,832,000 | 760 |
| 2010-01-18 | 388 | 390 | 380 | 383 | 5,019,000 | 766 |
| 2010-01-15 | 385 | 392 | 383 | 391 | 5,483,000 | 782 |
| 2010-01-14 | 389 | 391 | 386 | 387 | 3,355,000 | 774 |
| 2010-01-13 | 385 | 391 | 382 | 386 | 5,183,000 | 772 |
| 2010-01-12 | 382 | 389 | 381 | 387 | 5,570,000 | 774 |
| 2010-01-08 | 394 | 398 | 389 | 395 | 4,280,000 | 790 |
| 2010-01-07 | 385 | 394 | 384 | 392 | 3,128,000 | 784 |
| 2010-01-06 | 378 | 387 | 373 | 383 | 5,326,000 | 766 |
| 2010-01-05 | 378 | 379 | 374 | 377 | 2,413,000 | 754 |
| 2010-01-04 | 374 | 376 | 372 | 375 | 1,026,000 | 750 |
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
