9005 東急(株) の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 757 | 757 | 749 | 749 | 2,209,000 | 1,498 |
| 2014-12-29 | 755 | 757 | 746 | 755 | 2,743,000 | 1,510 |
| 2014-12-26 | 744 | 754 | 744 | 752 | 2,265,000 | 1,504 |
| 2014-12-25 | 743 | 750 | 742 | 748 | 1,963,000 | 1,496 |
| 2014-12-24 | 749 | 752 | 745 | 748 | 2,608,000 | 1,496 |
| 2014-12-22 | 738 | 746 | 737 | 746 | 3,411,000 | 1,492 |
| 2014-12-19 | 734 | 739 | 729 | 737 | 4,842,000 | 1,474 |
| 2014-12-18 | 707 | 722 | 705 | 722 | 4,385,000 | 1,444 |
| 2014-12-17 | 696 | 700 | 692 | 692 | 4,120,000 | 1,384 |
| 2014-12-16 | 699 | 702 | 692 | 695 | 3,859,000 | 1,390 |
| 2014-12-15 | 704 | 708 | 701 | 705 | 2,760,000 | 1,410 |
| 2014-12-12 | 710 | 718 | 708 | 710 | 6,060,000 | 1,420 |
| 2014-12-11 | 703 | 716 | 702 | 713 | 4,335,000 | 1,426 |
| 2014-12-10 | 700 | 712 | 700 | 711 | 5,521,000 | 1,422 |
| 2014-12-09 | 697 | 706 | 697 | 704 | 2,555,000 | 1,408 |
| 2014-12-08 | 708 | 710 | 699 | 703 | 2,532,000 | 1,406 |
| 2014-12-05 | 704 | 710 | 703 | 708 | 4,037,000 | 1,416 |
| 2014-12-04 | 701 | 707 | 697 | 701 | 3,277,000 | 1,402 |
| 2014-12-03 | 711 | 712 | 699 | 701 | 2,902,000 | 1,402 |
| 2014-12-02 | 711 | 712 | 703 | 706 | 3,543,000 | 1,412 |
| 2014-12-01 | 717 | 725 | 713 | 717 | 2,563,000 | 1,434 |
| 2014-11-28 | 712 | 718 | 710 | 717 | 3,160,000 | 1,434 |
| 2014-11-27 | 717 | 718 | 706 | 707 | 2,851,000 | 1,414 |
| 2014-11-26 | 722 | 728 | 718 | 719 | 3,714,000 | 1,438 |
| 2014-11-25 | 735 | 736 | 726 | 728 | 3,578,000 | 1,456 |
| 2014-11-21 | 728 | 732 | 722 | 731 | 3,685,000 | 1,462 |
| 2014-11-20 | 739 | 740 | 728 | 732 | 3,616,000 | 1,464 |
| 2014-11-19 | 733 | 742 | 729 | 733 | 4,023,000 | 1,466 |
| 2014-11-18 | 725 | 734 | 723 | 734 | 4,061,000 | 1,468 |
| 2014-11-17 | 730 | 732 | 709 | 711 | 4,435,000 | 1,422 |
| 2014-11-14 | 744 | 744 | 728 | 737 | 5,076,000 | 1,474 |
| 2014-11-13 | 726 | 733 | 722 | 733 | 3,888,000 | 1,466 |
| 2014-11-12 | 735 | 741 | 725 | 726 | 5,901,000 | 1,452 |
| 2014-11-11 | 723 | 732 | 719 | 726 | 3,781,000 | 1,452 |
| 2014-11-10 | 723 | 725 | 716 | 720 | 2,850,000 | 1,440 |
| 2014-11-07 | 723 | 730 | 719 | 725 | 4,224,000 | 1,450 |
| 2014-11-06 | 750 | 750 | 721 | 722 | 6,077,000 | 1,444 |
| 2014-11-05 | 746 | 750 | 741 | 750 | 5,201,000 | 1,500 |
| 2014-11-04 | 756 | 770 | 741 | 750 | 12,994,000 | 1,500 |
| 2014-10-31 | 699 | 730 | 697 | 728 | 8,892,000 | 1,456 |
| 2014-10-30 | 673 | 698 | 672 | 690 | 10,474,000 | 1,380 |
| 2014-10-29 | 671 | 674 | 666 | 673 | 3,738,000 | 1,346 |
| 2014-10-28 | 658 | 667 | 658 | 665 | 3,236,000 | 1,330 |
| 2014-10-27 | 650 | 659 | 648 | 658 | 3,427,000 | 1,316 |
| 2014-10-24 | 654 | 655 | 646 | 648 | 3,869,000 | 1,296 |
| 2014-10-23 | 654 | 655 | 640 | 647 | 4,993,000 | 1,294 |
| 2014-10-22 | 652 | 657 | 648 | 657 | 3,550,000 | 1,314 |
| 2014-10-21 | 660 | 665 | 640 | 642 | 4,297,000 | 1,284 |
| 2014-10-20 | 651 | 656 | 649 | 655 | 3,772,000 | 1,310 |
| 2014-10-17 | 638 | 642 | 631 | 631 | 5,327,000 | 1,262 |
| 2014-10-16 | 640 | 645 | 635 | 639 | 5,527,000 | 1,278 |
| 2014-10-15 | 656 | 658 | 646 | 650 | 3,969,000 | 1,300 |
| 2014-10-14 | 653 | 659 | 648 | 650 | 4,526,000 | 1,300 |
| 2014-10-10 | 665 | 671 | 664 | 667 | 3,864,000 | 1,334 |
| 2014-10-09 | 684 | 685 | 673 | 675 | 3,814,000 | 1,350 |
| 2014-10-08 | 679 | 684 | 672 | 682 | 4,920,000 | 1,364 |
| 2014-10-07 | 692 | 698 | 688 | 689 | 3,474,000 | 1,378 |
| 2014-10-06 | 703 | 704 | 691 | 691 | 2,486,000 | 1,382 |
| 2014-10-03 | 694 | 704 | 692 | 695 | 3,496,000 | 1,390 |
| 2014-10-02 | 713 | 715 | 693 | 694 | 4,678,000 | 1,388 |
| 2014-10-01 | 716 | 725 | 715 | 718 | 3,130,000 | 1,436 |
| 2014-09-30 | 722 | 722 | 714 | 719 | 2,957,000 | 1,438 |
| 2014-09-29 | 724 | 724 | 717 | 723 | 1,835,000 | 1,446 |
| 2014-09-26 | 729 | 729 | 720 | 723 | 3,866,000 | 1,446 |
| 2014-09-25 | 735 | 740 | 732 | 740 | 5,955,000 | 1,480 |
| 2014-09-24 | 727 | 733 | 726 | 730 | 2,826,000 | 1,460 |
| 2014-09-22 | 727 | 728 | 722 | 726 | 2,133,000 | 1,452 |
| 2014-09-19 | 721 | 728 | 719 | 723 | 2,848,000 | 1,446 |
| 2014-09-18 | 715 | 721 | 713 | 715 | 2,700,000 | 1,430 |
| 2014-09-17 | 722 | 724 | 712 | 712 | 3,406,000 | 1,424 |
| 2014-09-16 | 722 | 724 | 720 | 721 | 2,115,000 | 1,442 |
| 2014-09-12 | 727 | 730 | 722 | 723 | 5,601,000 | 1,446 |
| 2014-09-11 | 733 | 735 | 728 | 732 | 1,991,000 | 1,464 |
| 2014-09-10 | 727 | 734 | 727 | 732 | 2,227,000 | 1,464 |
| 2014-09-09 | 738 | 738 | 729 | 729 | 2,015,000 | 1,458 |
| 2014-09-08 | 735 | 737 | 732 | 734 | 1,411,000 | 1,468 |
| 2014-09-05 | 737 | 743 | 730 | 732 | 2,250,000 | 1,464 |
| 2014-09-04 | 727 | 733 | 727 | 733 | 2,126,000 | 1,466 |
| 2014-09-03 | 736 | 738 | 726 | 727 | 2,757,000 | 1,454 |
| 2014-09-02 | 725 | 735 | 723 | 731 | 2,307,000 | 1,462 |
| 2014-09-01 | 727 | 728 | 719 | 722 | 2,118,000 | 1,444 |
| 2014-08-29 | 725 | 729 | 722 | 722 | 3,417,000 | 1,444 |
| 2014-08-28 | 739 | 740 | 723 | 725 | 4,366,000 | 1,450 |
| 2014-08-27 | 746 | 751 | 739 | 743 | 2,193,000 | 1,486 |
| 2014-08-26 | 758 | 759 | 745 | 745 | 2,661,000 | 1,490 |
| 2014-08-25 | 760 | 764 | 758 | 759 | 1,685,000 | 1,518 |
| 2014-08-22 | 765 | 766 | 759 | 759 | 2,098,000 | 1,518 |
| 2014-08-21 | 761 | 765 | 759 | 763 | 2,214,000 | 1,526 |
| 2014-08-20 | 766 | 767 | 758 | 761 | 2,163,000 | 1,522 |
| 2014-08-19 | 763 | 767 | 761 | 765 | 2,264,000 | 1,530 |
| 2014-08-18 | 755 | 762 | 752 | 759 | 2,229,000 | 1,518 |
| 2014-08-15 | 751 | 760 | 750 | 757 | 3,765,000 | 1,514 |
| 2014-08-14 | 750 | 752 | 746 | 750 | 2,960,000 | 1,500 |
| 2014-08-13 | 740 | 749 | 739 | 747 | 3,274,000 | 1,494 |
| 2014-08-12 | 743 | 750 | 740 | 742 | 2,434,000 | 1,484 |
| 2014-08-11 | 740 | 742 | 730 | 740 | 1,908,000 | 1,480 |
| 2014-08-08 | 738 | 743 | 723 | 724 | 3,145,000 | 1,448 |
| 2014-08-07 | 741 | 744 | 735 | 744 | 2,158,000 | 1,488 |
| 2014-08-06 | 740 | 744 | 735 | 737 | 2,617,000 | 1,474 |
| 2014-08-05 | 748 | 751 | 740 | 740 | 2,344,000 | 1,480 |
| 2014-08-04 | 743 | 753 | 742 | 748 | 1,620,000 | 1,496 |
| 2014-08-01 | 744 | 750 | 743 | 747 | 1,948,000 | 1,494 |
| 2014-07-31 | 751 | 753 | 748 | 748 | 1,992,000 | 1,496 |
| 2014-07-30 | 752 | 753 | 746 | 749 | 1,750,000 | 1,498 |
| 2014-07-29 | 750 | 754 | 749 | 752 | 1,772,000 | 1,504 |
| 2014-07-28 | 746 | 750 | 744 | 750 | 1,384,000 | 1,500 |
| 2014-07-25 | 742 | 748 | 740 | 747 | 1,355,000 | 1,494 |
| 2014-07-24 | 746 | 749 | 738 | 741 | 1,805,000 | 1,482 |
| 2014-07-23 | 746 | 749 | 743 | 744 | 1,285,000 | 1,488 |
| 2014-07-22 | 742 | 750 | 742 | 749 | 2,392,000 | 1,498 |
| 2014-07-18 | 738 | 740 | 731 | 739 | 1,831,000 | 1,478 |
| 2014-07-17 | 739 | 744 | 738 | 742 | 1,618,000 | 1,484 |
| 2014-07-16 | 734 | 740 | 733 | 738 | 1,616,000 | 1,476 |
| 2014-07-15 | 737 | 741 | 733 | 734 | 2,348,000 | 1,468 |
| 2014-07-14 | 731 | 736 | 728 | 736 | 2,302,000 | 1,472 |
| 2014-07-11 | 722 | 731 | 716 | 730 | 2,691,000 | 1,460 |
| 2014-07-10 | 728 | 731 | 726 | 727 | 1,713,000 | 1,454 |
| 2014-07-09 | 725 | 727 | 723 | 727 | 1,511,000 | 1,454 |
| 2014-07-08 | 728 | 733 | 722 | 730 | 2,050,000 | 1,460 |
| 2014-07-07 | 730 | 733 | 729 | 730 | 1,436,000 | 1,460 |
| 2014-07-04 | 731 | 734 | 728 | 734 | 1,995,000 | 1,468 |
| 2014-07-03 | 731 | 732 | 726 | 728 | 1,668,000 | 1,456 |
| 2014-07-02 | 727 | 731 | 725 | 728 | 2,088,000 | 1,456 |
| 2014-07-01 | 718 | 726 | 715 | 722 | 2,108,000 | 1,444 |
| 2014-06-30 | 713 | 718 | 707 | 718 | 1,502,000 | 1,436 |
| 2014-06-27 | 723 | 723 | 708 | 712 | 2,200,000 | 1,424 |
| 2014-06-26 | 725 | 727 | 721 | 723 | 1,468,000 | 1,446 |
| 2014-06-25 | 725 | 727 | 722 | 723 | 1,936,000 | 1,446 |
| 2014-06-24 | 727 | 731 | 725 | 729 | 2,076,000 | 1,458 |
| 2014-06-23 | 728 | 729 | 723 | 727 | 2,056,000 | 1,454 |
| 2014-06-20 | 723 | 734 | 723 | 728 | 3,519,000 | 1,456 |
| 2014-06-19 | 712 | 726 | 710 | 726 | 3,396,000 | 1,452 |
| 2014-06-18 | 709 | 713 | 706 | 711 | 2,004,000 | 1,422 |
| 2014-06-17 | 703 | 712 | 703 | 708 | 2,700,000 | 1,416 |
| 2014-06-16 | 703 | 704 | 699 | 702 | 2,381,000 | 1,404 |
| 2014-06-13 | 700 | 706 | 693 | 705 | 4,563,000 | 1,410 |
| 2014-06-12 | 706 | 708 | 700 | 708 | 2,111,000 | 1,416 |
| 2014-06-11 | 704 | 708 | 702 | 708 | 2,507,000 | 1,416 |
| 2014-06-10 | 711 | 715 | 703 | 707 | 3,186,000 | 1,414 |
| 2014-06-09 | 716 | 717 | 708 | 709 | 1,846,000 | 1,418 |
| 2014-06-06 | 716 | 723 | 710 | 712 | 4,501,000 | 1,424 |
| 2014-06-05 | 711 | 714 | 709 | 710 | 1,928,000 | 1,420 |
| 2014-06-04 | 709 | 711 | 705 | 710 | 2,220,000 | 1,420 |
| 2014-06-03 | 706 | 712 | 704 | 709 | 3,412,000 | 1,418 |
| 2014-06-02 | 697 | 705 | 696 | 704 | 2,352,000 | 1,408 |
| 2014-05-30 | 700 | 701 | 691 | 694 | 4,252,000 | 1,388 |
| 2014-05-29 | 698 | 703 | 694 | 703 | 2,541,000 | 1,406 |
| 2014-05-28 | 698 | 701 | 696 | 699 | 3,494,000 | 1,398 |
| 2014-05-27 | 687 | 700 | 685 | 696 | 4,799,000 | 1,392 |
| 2014-05-26 | 686 | 688 | 683 | 687 | 2,654,000 | 1,374 |
| 2014-05-23 | 681 | 686 | 679 | 684 | 3,035,000 | 1,368 |
| 2014-05-22 | 680 | 683 | 671 | 681 | 4,092,000 | 1,362 |
| 2014-05-21 | 671 | 678 | 670 | 678 | 2,571,000 | 1,356 |
| 2014-05-20 | 676 | 679 | 673 | 677 | 2,489,000 | 1,354 |
| 2014-05-19 | 670 | 679 | 667 | 675 | 4,312,000 | 1,350 |
| 2014-05-16 | 655 | 674 | 655 | 672 | 4,799,000 | 1,344 |
| 2014-05-15 | 647 | 678 | 641 | 675 | 5,018,000 | 1,350 |
| 2014-05-14 | 655 | 657 | 652 | 657 | 1,743,000 | 1,314 |
| 2014-05-13 | 650 | 657 | 650 | 656 | 2,637,000 | 1,312 |
| 2014-05-12 | 647 | 650 | 645 | 646 | 2,224,000 | 1,292 |
| 2014-05-09 | 638 | 650 | 637 | 647 | 2,560,000 | 1,294 |
| 2014-05-08 | 632 | 646 | 631 | 642 | 1,964,000 | 1,284 |
| 2014-05-07 | 637 | 638 | 628 | 628 | 2,884,000 | 1,256 |
| 2014-05-02 | 644 | 648 | 641 | 645 | 2,019,000 | 1,290 |
| 2014-05-01 | 642 | 648 | 637 | 648 | 2,461,000 | 1,296 |
| 2014-04-30 | 643 | 645 | 638 | 643 | 2,764,000 | 1,286 |
| 2014-04-28 | 635 | 639 | 629 | 638 | 1,940,000 | 1,276 |
| 2014-04-25 | 641 | 648 | 637 | 641 | 1,939,000 | 1,282 |
| 2014-04-24 | 644 | 645 | 638 | 641 | 2,038,000 | 1,282 |
| 2014-04-23 | 637 | 645 | 636 | 644 | 2,253,000 | 1,288 |
| 2014-04-22 | 635 | 641 | 634 | 634 | 2,390,000 | 1,268 |
| 2014-04-21 | 634 | 640 | 633 | 636 | 2,333,000 | 1,272 |
| 2014-04-18 | 630 | 634 | 625 | 634 | 1,955,000 | 1,268 |
| 2014-04-17 | 623 | 630 | 621 | 627 | 2,455,000 | 1,254 |
| 2014-04-16 | 608 | 622 | 608 | 622 | 2,680,000 | 1,244 |
| 2014-04-15 | 607 | 610 | 600 | 603 | 2,405,000 | 1,206 |
| 2014-04-14 | 600 | 607 | 600 | 602 | 2,550,000 | 1,204 |
| 2014-04-11 | 599 | 608 | 596 | 601 | 4,141,000 | 1,202 |
| 2014-04-10 | 618 | 624 | 612 | 614 | 2,493,000 | 1,228 |
| 2014-04-09 | 621 | 623 | 608 | 610 | 3,675,000 | 1,220 |
| 2014-04-08 | 628 | 634 | 621 | 627 | 2,945,000 | 1,254 |
| 2014-04-07 | 632 | 639 | 630 | 632 | 2,365,000 | 1,264 |
| 2014-04-04 | 636 | 643 | 636 | 640 | 2,182,000 | 1,280 |
| 2014-04-03 | 638 | 644 | 632 | 640 | 3,719,000 | 1,280 |
| 2014-04-02 | 631 | 642 | 629 | 632 | 3,365,000 | 1,264 |
| 2014-04-01 | 631 | 632 | 623 | 632 | 2,934,000 | 1,264 |
| 2014-03-31 | 631 | 633 | 621 | 631 | 3,433,000 | 1,262 |
| 2014-03-28 | 614 | 630 | 612 | 628 | 3,681,000 | 1,256 |
| 2014-03-27 | 603 | 616 | 597 | 613 | 4,120,000 | 1,226 |
| 2014-03-26 | 623 | 624 | 609 | 615 | 5,254,000 | 1,230 |
| 2014-03-25 | 617 | 634 | 615 | 619 | 4,726,000 | 1,238 |
| 2014-03-24 | 589 | 619 | 587 | 617 | 5,898,000 | 1,234 |
| 2014-03-20 | 598 | 599 | 581 | 586 | 4,266,000 | 1,172 |
| 2014-03-19 | 594 | 604 | 590 | 595 | 3,760,000 | 1,190 |
| 2014-03-18 | 599 | 600 | 591 | 592 | 2,821,000 | 1,184 |
| 2014-03-17 | 591 | 594 | 585 | 588 | 4,022,000 | 1,176 |
| 2014-03-14 | 605 | 605 | 590 | 591 | 8,824,000 | 1,182 |
| 2014-03-13 | 614 | 616 | 610 | 611 | 3,145,000 | 1,222 |
| 2014-03-12 | 618 | 620 | 611 | 611 | 3,498,000 | 1,222 |
| 2014-03-11 | 621 | 629 | 620 | 625 | 2,338,000 | 1,250 |
| 2014-03-10 | 626 | 630 | 618 | 620 | 3,010,000 | 1,240 |
| 2014-03-07 | 628 | 634 | 621 | 624 | 4,710,000 | 1,248 |
| 2014-03-06 | 614 | 622 | 611 | 621 | 4,127,000 | 1,242 |
| 2014-03-05 | 630 | 632 | 622 | 623 | 2,115,000 | 1,246 |
| 2014-03-04 | 612 | 628 | 612 | 625 | 3,035,000 | 1,250 |
| 2014-03-03 | 615 | 618 | 606 | 616 | 2,386,000 | 1,232 |
| 2014-02-28 | 621 | 624 | 613 | 620 | 3,810,000 | 1,240 |
| 2014-02-27 | 627 | 627 | 616 | 621 | 3,150,000 | 1,242 |
| 2014-02-26 | 626 | 633 | 625 | 630 | 2,496,000 | 1,260 |
| 2014-02-25 | 633 | 637 | 628 | 633 | 3,535,000 | 1,266 |
| 2014-02-24 | 637 | 639 | 621 | 629 | 4,274,000 | 1,258 |
| 2014-02-21 | 632 | 644 | 632 | 642 | 2,362,000 | 1,284 |
| 2014-02-20 | 633 | 634 | 623 | 625 | 2,654,000 | 1,250 |
| 2014-02-19 | 641 | 641 | 631 | 634 | 2,986,000 | 1,268 |
| 2014-02-18 | 633 | 649 | 626 | 647 | 3,409,000 | 1,294 |
| 2014-02-17 | 617 | 627 | 612 | 625 | 2,231,000 | 1,250 |
| 2014-02-14 | 627 | 636 | 614 | 618 | 3,151,000 | 1,236 |
| 2014-02-13 | 641 | 644 | 627 | 629 | 1,826,000 | 1,258 |
| 2014-02-12 | 633 | 642 | 633 | 639 | 2,187,000 | 1,278 |
| 2014-02-10 | 635 | 638 | 620 | 628 | 2,124,000 | 1,256 |
| 2014-02-07 | 618 | 628 | 617 | 625 | 2,477,000 | 1,250 |
| 2014-02-06 | 611 | 616 | 608 | 608 | 2,317,000 | 1,216 |
| 2014-02-05 | 610 | 614 | 603 | 611 | 3,496,000 | 1,222 |
| 2014-02-04 | 625 | 629 | 603 | 603 | 5,036,000 | 1,206 |
| 2014-02-03 | 641 | 645 | 635 | 635 | 2,606,000 | 1,270 |
| 2014-01-31 | 651 | 652 | 638 | 641 | 3,186,000 | 1,282 |
| 2014-01-30 | 650 | 656 | 640 | 644 | 4,645,000 | 1,288 |
| 2014-01-29 | 653 | 662 | 652 | 662 | 2,069,000 | 1,324 |
| 2014-01-28 | 651 | 653 | 645 | 645 | 3,371,000 | 1,290 |
| 2014-01-27 | 650 | 655 | 648 | 648 | 3,816,000 | 1,296 |
| 2014-01-24 | 666 | 666 | 657 | 661 | 3,587,000 | 1,322 |
| 2014-01-23 | 690 | 690 | 671 | 671 | 2,954,000 | 1,342 |
| 2014-01-22 | 687 | 690 | 678 | 687 | 3,036,000 | 1,374 |
| 2014-01-21 | 690 | 698 | 690 | 691 | 3,066,000 | 1,382 |
| 2014-01-20 | 691 | 691 | 683 | 685 | 2,534,000 | 1,370 |
| 2014-01-17 | 699 | 701 | 681 | 691 | 5,350,000 | 1,382 |
| 2014-01-16 | 685 | 690 | 681 | 686 | 4,971,000 | 1,372 |
| 2014-01-15 | 660 | 684 | 657 | 683 | 5,447,000 | 1,366 |
| 2014-01-14 | 651 | 653 | 647 | 648 | 4,423,000 | 1,296 |
| 2014-01-10 | 651 | 657 | 651 | 656 | 3,831,000 | 1,312 |
| 2014-01-09 | 666 | 666 | 655 | 658 | 3,773,000 | 1,316 |
| 2014-01-08 | 668 | 673 | 665 | 671 | 2,065,000 | 1,342 |
| 2014-01-07 | 664 | 666 | 660 | 663 | 3,240,000 | 1,326 |
| 2014-01-06 | 675 | 681 | 666 | 668 | 3,750,000 | 1,336 |
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
