9005 東急(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 959 | 964 | 946 | 960 | 1,920,000 | 1,920 |
| 2015-12-29 | 944 | 958 | 938 | 958 | 1,825,000 | 1,916 |
| 2015-12-28 | 950 | 954 | 941 | 951 | 1,302,000 | 1,902 |
| 2015-12-25 | 940 | 954 | 940 | 945 | 1,483,000 | 1,890 |
| 2015-12-24 | 960 | 964 | 948 | 948 | 1,470,000 | 1,896 |
| 2015-12-22 | 941 | 959 | 939 | 956 | 1,961,000 | 1,912 |
| 2015-12-21 | 937 | 945 | 923 | 938 | 2,265,000 | 1,876 |
| 2015-12-18 | 958 | 974 | 944 | 944 | 4,257,000 | 1,888 |
| 2015-12-17 | 947 | 961 | 944 | 957 | 3,438,000 | 1,914 |
| 2015-12-16 | 924 | 933 | 920 | 933 | 2,560,000 | 1,866 |
| 2015-12-15 | 928 | 934 | 913 | 913 | 2,204,000 | 1,826 |
| 2015-12-14 | 911 | 925 | 907 | 924 | 2,313,000 | 1,848 |
| 2015-12-11 | 911 | 928 | 911 | 924 | 4,276,000 | 1,848 |
| 2015-12-10 | 920 | 924 | 917 | 918 | 2,386,000 | 1,836 |
| 2015-12-09 | 931 | 941 | 923 | 925 | 2,798,000 | 1,850 |
| 2015-12-08 | 940 | 947 | 931 | 936 | 2,752,000 | 1,872 |
| 2015-12-07 | 943 | 949 | 939 | 939 | 2,112,000 | 1,878 |
| 2015-12-04 | 937 | 939 | 930 | 934 | 3,469,000 | 1,868 |
| 2015-12-03 | 956 | 961 | 948 | 952 | 2,842,000 | 1,904 |
| 2015-12-02 | 957 | 965 | 956 | 960 | 2,451,000 | 1,920 |
| 2015-12-01 | 962 | 964 | 955 | 960 | 2,674,000 | 1,920 |
| 2015-11-30 | 965 | 967 | 953 | 957 | 3,495,000 | 1,914 |
| 2015-11-27 | 988 | 989 | 971 | 975 | 1,843,000 | 1,950 |
| 2015-11-26 | 979 | 988 | 978 | 983 | 2,144,000 | 1,966 |
| 2015-11-25 | 976 | 977 | 969 | 974 | 2,552,000 | 1,948 |
| 2015-11-24 | 977 | 985 | 972 | 984 | 3,194,000 | 1,968 |
| 2015-11-20 | 980 | 985 | 974 | 985 | 2,789,000 | 1,970 |
| 2015-11-19 | 981 | 993 | 970 | 984 | 3,738,000 | 1,968 |
| 2015-11-18 | 990 | 996 | 985 | 988 | 2,231,000 | 1,976 |
| 2015-11-17 | 987 | 990 | 973 | 981 | 3,515,000 | 1,962 |
| 2015-11-16 | 965 | 983 | 962 | 974 | 2,285,000 | 1,948 |
| 2015-11-13 | 989 | 992 | 973 | 984 | 4,738,000 | 1,968 |
| 2015-11-12 | 985 | 1,007 | 981 | 998 | 5,817,000 | 1,996 |
| 2015-11-11 | 968 | 984 | 964 | 981 | 2,877,000 | 1,962 |
| 2015-11-10 | 961 | 980 | 961 | 980 | 2,641,000 | 1,960 |
| 2015-11-09 | 972 | 989 | 971 | 977 | 4,568,000 | 1,954 |
| 2015-11-06 | 967 | 975 | 959 | 965 | 2,311,000 | 1,930 |
| 2015-11-05 | 958 | 964 | 953 | 961 | 2,668,000 | 1,922 |
| 2015-11-04 | 968 | 971 | 952 | 956 | 3,221,000 | 1,912 |
| 2015-11-02 | 972 | 972 | 944 | 952 | 3,556,000 | 1,904 |
| 2015-10-30 | 970 | 989 | 969 | 985 | 5,346,000 | 1,970 |
| 2015-10-29 | 977 | 977 | 959 | 967 | 8,888,000 | 1,934 |
| 2015-10-28 | 976 | 981 | 963 | 969 | 3,344,000 | 1,938 |
| 2015-10-27 | 971 | 984 | 971 | 974 | 3,325,000 | 1,948 |
| 2015-10-26 | 975 | 980 | 972 | 975 | 2,583,000 | 1,950 |
| 2015-10-23 | 972 | 978 | 967 | 975 | 3,023,000 | 1,950 |
| 2015-10-22 | 961 | 968 | 957 | 960 | 1,824,000 | 1,920 |
| 2015-10-21 | 959 | 971 | 958 | 970 | 3,371,000 | 1,940 |
| 2015-10-20 | 960 | 963 | 953 | 961 | 2,607,000 | 1,922 |
| 2015-10-19 | 955 | 960 | 945 | 956 | 2,357,000 | 1,912 |
| 2015-10-16 | 954 | 968 | 952 | 958 | 3,325,000 | 1,916 |
| 2015-10-15 | 939 | 957 | 934 | 954 | 2,753,000 | 1,908 |
| 2015-10-14 | 951 | 953 | 934 | 939 | 3,254,000 | 1,878 |
| 2015-10-13 | 942 | 960 | 942 | 958 | 5,126,000 | 1,916 |
| 2015-10-09 | 932 | 940 | 919 | 933 | 4,472,000 | 1,866 |
| 2015-10-08 | 921 | 932 | 912 | 925 | 4,697,000 | 1,850 |
| 2015-10-07 | 926 | 926 | 899 | 918 | 4,484,000 | 1,836 |
| 2015-10-06 | 925 | 930 | 916 | 927 | 3,132,000 | 1,854 |
| 2015-10-05 | 922 | 924 | 905 | 914 | 2,967,000 | 1,828 |
| 2015-10-02 | 910 | 921 | 904 | 914 | 2,920,000 | 1,828 |
| 2015-10-01 | 880 | 916 | 861 | 909 | 4,572,000 | 1,818 |
| 2015-09-30 | 879 | 884 | 864 | 875 | 3,750,000 | 1,750 |
| 2015-09-29 | 879 | 881 | 866 | 868 | 4,637,000 | 1,736 |
| 2015-09-28 | 877 | 900 | 876 | 889 | 3,755,000 | 1,778 |
| 2015-09-25 | 874 | 884 | 870 | 882 | 5,700,000 | 1,764 |
| 2015-09-24 | 864 | 886 | 861 | 870 | 4,164,000 | 1,740 |
| 2015-09-18 | 896 | 896 | 877 | 877 | 4,019,000 | 1,754 |
| 2015-09-17 | 899 | 902 | 888 | 896 | 3,350,000 | 1,792 |
| 2015-09-16 | 896 | 898 | 887 | 895 | 2,627,000 | 1,790 |
| 2015-09-15 | 881 | 893 | 875 | 885 | 4,100,000 | 1,770 |
| 2015-09-14 | 875 | 884 | 870 | 874 | 2,951,000 | 1,748 |
| 2015-09-11 | 849 | 868 | 848 | 865 | 6,047,000 | 1,730 |
| 2015-09-10 | 846 | 857 | 838 | 855 | 3,376,000 | 1,710 |
| 2015-09-09 | 848 | 865 | 841 | 865 | 3,470,000 | 1,730 |
| 2015-09-08 | 846 | 848 | 824 | 824 | 3,190,000 | 1,648 |
| 2015-09-07 | 830 | 845 | 823 | 840 | 2,842,000 | 1,680 |
| 2015-09-04 | 851 | 854 | 821 | 834 | 4,169,000 | 1,668 |
| 2015-09-03 | 838 | 846 | 829 | 831 | 2,470,000 | 1,662 |
| 2015-09-02 | 821 | 855 | 818 | 834 | 3,203,000 | 1,668 |
| 2015-09-01 | 856 | 863 | 830 | 831 | 3,702,000 | 1,662 |
| 2015-08-31 | 866 | 867 | 853 | 861 | 2,912,000 | 1,722 |
| 2015-08-28 | 874 | 874 | 853 | 869 | 2,579,000 | 1,738 |
| 2015-08-27 | 860 | 866 | 846 | 850 | 3,239,000 | 1,700 |
| 2015-08-26 | 815 | 844 | 814 | 842 | 5,136,000 | 1,684 |
| 2015-08-25 | 818 | 849 | 807 | 810 | 6,787,000 | 1,620 |
| 2015-08-24 | 873 | 880 | 843 | 843 | 5,168,000 | 1,686 |
| 2015-08-21 | 910 | 915 | 890 | 891 | 4,170,000 | 1,782 |
| 2015-08-20 | 935 | 942 | 926 | 928 | 2,815,000 | 1,856 |
| 2015-08-19 | 942 | 954 | 938 | 940 | 2,269,000 | 1,880 |
| 2015-08-18 | 956 | 958 | 941 | 942 | 2,140,000 | 1,884 |
| 2015-08-17 | 950 | 960 | 949 | 958 | 2,263,000 | 1,916 |
| 2015-08-14 | 953 | 959 | 943 | 943 | 2,251,000 | 1,886 |
| 2015-08-13 | 950 | 955 | 942 | 951 | 2,609,000 | 1,902 |
| 2015-08-12 | 950 | 958 | 941 | 955 | 3,029,000 | 1,910 |
| 2015-08-11 | 960 | 968 | 943 | 960 | 4,351,000 | 1,920 |
| 2015-08-10 | 909 | 958 | 905 | 957 | 4,940,000 | 1,914 |
| 2015-08-07 | 921 | 921 | 907 | 914 | 2,826,000 | 1,828 |
| 2015-08-06 | 936 | 939 | 924 | 928 | 2,935,000 | 1,856 |
| 2015-08-05 | 922 | 935 | 921 | 929 | 3,504,000 | 1,858 |
| 2015-08-04 | 913 | 924 | 913 | 919 | 2,963,000 | 1,838 |
| 2015-08-03 | 914 | 914 | 906 | 913 | 1,727,000 | 1,826 |
| 2015-07-31 | 911 | 915 | 908 | 912 | 2,324,000 | 1,824 |
| 2015-07-30 | 907 | 915 | 905 | 908 | 2,507,000 | 1,816 |
| 2015-07-29 | 893 | 908 | 887 | 902 | 2,404,000 | 1,804 |
| 2015-07-28 | 883 | 895 | 882 | 889 | 2,718,000 | 1,778 |
| 2015-07-27 | 895 | 901 | 886 | 891 | 2,480,000 | 1,782 |
| 2015-07-24 | 914 | 915 | 898 | 901 | 2,490,000 | 1,802 |
| 2015-07-23 | 905 | 913 | 902 | 910 | 2,830,000 | 1,820 |
| 2015-07-22 | 898 | 907 | 897 | 905 | 2,832,000 | 1,810 |
| 2015-07-21 | 899 | 899 | 886 | 897 | 1,991,000 | 1,794 |
| 2015-07-17 | 895 | 908 | 892 | 901 | 3,580,000 | 1,802 |
| 2015-07-16 | 888 | 893 | 881 | 891 | 3,107,000 | 1,782 |
| 2015-07-15 | 887 | 893 | 876 | 881 | 3,517,000 | 1,762 |
| 2015-07-14 | 874 | 886 | 874 | 881 | 3,494,000 | 1,762 |
| 2015-07-13 | 851 | 870 | 847 | 869 | 3,100,000 | 1,738 |
| 2015-07-10 | 840 | 856 | 835 | 847 | 3,798,000 | 1,694 |
| 2015-07-09 | 830 | 844 | 821 | 837 | 4,664,000 | 1,674 |
| 2015-07-08 | 863 | 870 | 847 | 847 | 4,341,000 | 1,694 |
| 2015-07-07 | 852 | 864 | 851 | 861 | 3,356,000 | 1,722 |
| 2015-07-06 | 841 | 852 | 837 | 846 | 3,728,000 | 1,692 |
| 2015-07-03 | 844 | 853 | 843 | 849 | 2,753,000 | 1,698 |
| 2015-07-02 | 827 | 848 | 823 | 844 | 4,497,000 | 1,688 |
| 2015-07-01 | 825 | 827 | 810 | 818 | 3,039,000 | 1,636 |
| 2015-06-30 | 820 | 832 | 819 | 820 | 3,441,000 | 1,640 |
| 2015-06-29 | 813 | 834 | 813 | 823 | 3,136,000 | 1,646 |
| 2015-06-26 | 836 | 843 | 832 | 839 | 2,129,000 | 1,678 |
| 2015-06-25 | 843 | 845 | 835 | 840 | 2,570,000 | 1,680 |
| 2015-06-24 | 858 | 858 | 843 | 843 | 4,033,000 | 1,686 |
| 2015-06-23 | 858 | 860 | 852 | 858 | 3,831,000 | 1,716 |
| 2015-06-22 | 839 | 859 | 838 | 859 | 3,365,000 | 1,718 |
| 2015-06-19 | 841 | 846 | 839 | 843 | 2,733,000 | 1,686 |
| 2015-06-18 | 840 | 840 | 833 | 838 | 1,862,000 | 1,676 |
| 2015-06-17 | 845 | 845 | 833 | 840 | 2,654,000 | 1,680 |
| 2015-06-16 | 842 | 852 | 838 | 843 | 5,160,000 | 1,686 |
| 2015-06-15 | 841 | 847 | 835 | 842 | 3,235,000 | 1,684 |
| 2015-06-12 | 844 | 844 | 832 | 839 | 5,322,000 | 1,678 |
| 2015-06-11 | 823 | 843 | 823 | 836 | 5,768,000 | 1,672 |
| 2015-06-10 | 824 | 827 | 812 | 813 | 3,403,000 | 1,626 |
| 2015-06-09 | 818 | 831 | 818 | 823 | 3,537,000 | 1,646 |
| 2015-06-08 | 820 | 828 | 817 | 827 | 3,144,000 | 1,654 |
| 2015-06-05 | 805 | 824 | 805 | 824 | 4,492,000 | 1,648 |
| 2015-06-04 | 800 | 805 | 797 | 805 | 3,410,000 | 1,610 |
| 2015-06-03 | 798 | 800 | 795 | 799 | 2,845,000 | 1,598 |
| 2015-06-02 | 811 | 813 | 803 | 805 | 2,787,000 | 1,610 |
| 2015-06-01 | 809 | 813 | 804 | 811 | 2,452,000 | 1,622 |
| 2015-05-29 | 815 | 828 | 815 | 816 | 5,315,000 | 1,632 |
| 2015-05-28 | 815 | 817 | 809 | 813 | 3,933,000 | 1,626 |
| 2015-05-27 | 803 | 814 | 801 | 813 | 4,248,000 | 1,626 |
| 2015-05-26 | 802 | 808 | 799 | 802 | 2,121,000 | 1,604 |
| 2015-05-25 | 798 | 804 | 796 | 803 | 2,393,000 | 1,606 |
| 2015-05-22 | 803 | 806 | 792 | 802 | 3,401,000 | 1,604 |
| 2015-05-21 | 803 | 807 | 796 | 803 | 3,728,000 | 1,606 |
| 2015-05-20 | 791 | 807 | 791 | 804 | 3,670,000 | 1,608 |
| 2015-05-19 | 780 | 789 | 780 | 785 | 3,095,000 | 1,570 |
| 2015-05-18 | 769 | 784 | 769 | 784 | 3,557,000 | 1,568 |
| 2015-05-15 | 767 | 770 | 759 | 769 | 4,329,000 | 1,538 |
| 2015-05-14 | 767 | 774 | 758 | 758 | 4,766,000 | 1,516 |
| 2015-05-13 | 771 | 775 | 763 | 772 | 4,475,000 | 1,544 |
| 2015-05-12 | 773 | 774 | 762 | 773 | 2,653,000 | 1,546 |
| 2015-05-11 | 783 | 784 | 765 | 772 | 3,655,000 | 1,544 |
| 2015-05-08 | 767 | 773 | 760 | 767 | 4,684,000 | 1,534 |
| 2015-05-07 | 780 | 789 | 768 | 771 | 4,351,000 | 1,542 |
| 2015-05-01 | 792 | 795 | 777 | 789 | 3,872,000 | 1,578 |
| 2015-04-30 | 810 | 811 | 795 | 799 | 4,045,000 | 1,598 |
| 2015-04-28 | 815 | 823 | 809 | 816 | 4,023,000 | 1,632 |
| 2015-04-27 | 803 | 815 | 803 | 815 | 2,934,000 | 1,630 |
| 2015-04-24 | 814 | 814 | 805 | 808 | 3,095,000 | 1,616 |
| 2015-04-23 | 808 | 819 | 807 | 814 | 3,809,000 | 1,628 |
| 2015-04-22 | 817 | 817 | 803 | 807 | 5,228,000 | 1,614 |
| 2015-04-21 | 786 | 823 | 785 | 819 | 13,955,000 | 1,638 |
| 2015-04-20 | 771 | 780 | 765 | 773 | 2,841,000 | 1,546 |
| 2015-04-17 | 780 | 780 | 770 | 776 | 3,819,000 | 1,552 |
| 2015-04-16 | 780 | 782 | 773 | 780 | 2,680,000 | 1,560 |
| 2015-04-15 | 779 | 780 | 772 | 777 | 2,977,000 | 1,554 |
| 2015-04-14 | 764 | 779 | 764 | 775 | 2,767,000 | 1,550 |
| 2015-04-13 | 773 | 773 | 758 | 765 | 3,105,000 | 1,530 |
| 2015-04-10 | 784 | 784 | 772 | 773 | 2,885,000 | 1,546 |
| 2015-04-09 | 783 | 787 | 776 | 781 | 2,647,000 | 1,562 |
| 2015-04-08 | 779 | 785 | 778 | 778 | 2,508,000 | 1,556 |
| 2015-04-07 | 771 | 779 | 768 | 776 | 2,402,000 | 1,552 |
| 2015-04-06 | 761 | 770 | 757 | 767 | 1,799,000 | 1,534 |
| 2015-04-03 | 767 | 771 | 762 | 768 | 2,058,000 | 1,536 |
| 2015-04-02 | 753 | 775 | 753 | 767 | 4,375,000 | 1,534 |
| 2015-04-01 | 746 | 759 | 739 | 752 | 5,612,000 | 1,504 |
| 2015-03-31 | 783 | 783 | 744 | 744 | 7,067,000 | 1,488 |
| 2015-03-30 | 778 | 781 | 770 | 772 | 3,461,000 | 1,544 |
| 2015-03-27 | 784 | 791 | 765 | 775 | 5,341,000 | 1,550 |
| 2015-03-26 | 805 | 805 | 790 | 793 | 5,599,000 | 1,586 |
| 2015-03-25 | 808 | 810 | 797 | 805 | 3,762,000 | 1,610 |
| 2015-03-24 | 805 | 808 | 791 | 808 | 4,858,000 | 1,616 |
| 2015-03-23 | 818 | 818 | 803 | 806 | 2,662,000 | 1,612 |
| 2015-03-20 | 809 | 818 | 805 | 814 | 4,816,000 | 1,628 |
| 2015-03-19 | 816 | 822 | 810 | 812 | 3,227,000 | 1,624 |
| 2015-03-18 | 806 | 818 | 806 | 815 | 3,121,000 | 1,630 |
| 2015-03-17 | 807 | 807 | 799 | 805 | 2,193,000 | 1,610 |
| 2015-03-16 | 807 | 809 | 800 | 800 | 2,729,000 | 1,600 |
| 2015-03-13 | 807 | 814 | 802 | 808 | 6,652,000 | 1,616 |
| 2015-03-12 | 792 | 801 | 789 | 799 | 2,825,000 | 1,598 |
| 2015-03-11 | 778 | 791 | 778 | 786 | 2,150,000 | 1,572 |
| 2015-03-10 | 794 | 794 | 781 | 785 | 3,722,000 | 1,570 |
| 2015-03-09 | 796 | 798 | 790 | 790 | 2,503,000 | 1,580 |
| 2015-03-06 | 798 | 805 | 796 | 800 | 2,498,000 | 1,600 |
| 2015-03-05 | 805 | 805 | 791 | 796 | 2,558,000 | 1,592 |
| 2015-03-04 | 802 | 805 | 793 | 802 | 2,608,000 | 1,604 |
| 2015-03-03 | 808 | 809 | 801 | 805 | 2,335,000 | 1,610 |
| 2015-03-02 | 805 | 812 | 805 | 806 | 2,341,000 | 1,612 |
| 2015-02-27 | 813 | 813 | 804 | 811 | 4,440,000 | 1,622 |
| 2015-02-26 | 807 | 812 | 802 | 808 | 4,431,000 | 1,616 |
| 2015-02-25 | 823 | 826 | 813 | 815 | 2,517,000 | 1,630 |
| 2015-02-24 | 836 | 836 | 819 | 823 | 3,783,000 | 1,646 |
| 2015-02-23 | 829 | 840 | 828 | 839 | 3,446,000 | 1,678 |
| 2015-02-20 | 820 | 828 | 815 | 826 | 3,758,000 | 1,652 |
| 2015-02-19 | 816 | 821 | 809 | 817 | 3,580,000 | 1,634 |
| 2015-02-18 | 802 | 820 | 798 | 817 | 6,613,000 | 1,634 |
| 2015-02-17 | 793 | 803 | 792 | 795 | 3,137,000 | 1,590 |
| 2015-02-16 | 790 | 799 | 785 | 797 | 2,731,000 | 1,594 |
| 2015-02-13 | 798 | 800 | 781 | 784 | 4,560,000 | 1,568 |
| 2015-02-12 | 791 | 796 | 781 | 790 | 4,414,000 | 1,580 |
| 2015-02-10 | 782 | 786 | 777 | 784 | 2,283,000 | 1,568 |
| 2015-02-09 | 796 | 796 | 778 | 780 | 3,077,000 | 1,560 |
| 2015-02-06 | 797 | 799 | 786 | 789 | 3,225,000 | 1,578 |
| 2015-02-05 | 796 | 799 | 786 | 791 | 2,558,000 | 1,582 |
| 2015-02-04 | 793 | 804 | 791 | 794 | 4,041,000 | 1,588 |
| 2015-02-03 | 795 | 801 | 778 | 781 | 4,604,000 | 1,562 |
| 2015-02-02 | 771 | 794 | 770 | 792 | 2,353,000 | 1,584 |
| 2015-01-30 | 793 | 795 | 783 | 783 | 2,267,000 | 1,566 |
| 2015-01-29 | 789 | 795 | 786 | 786 | 2,745,000 | 1,572 |
| 2015-01-28 | 790 | 800 | 787 | 797 | 3,703,000 | 1,594 |
| 2015-01-27 | 779 | 793 | 779 | 793 | 3,627,000 | 1,586 |
| 2015-01-26 | 764 | 776 | 762 | 776 | 3,063,000 | 1,552 |
| 2015-01-23 | 768 | 771 | 763 | 771 | 3,187,000 | 1,542 |
| 2015-01-22 | 755 | 765 | 754 | 765 | 2,589,000 | 1,530 |
| 2015-01-21 | 761 | 761 | 752 | 759 | 3,812,000 | 1,518 |
| 2015-01-20 | 763 | 769 | 760 | 766 | 2,373,000 | 1,532 |
| 2015-01-19 | 757 | 763 | 753 | 762 | 3,198,000 | 1,524 |
| 2015-01-16 | 743 | 755 | 739 | 753 | 3,509,000 | 1,506 |
| 2015-01-15 | 757 | 762 | 751 | 758 | 3,763,000 | 1,516 |
| 2015-01-14 | 733 | 757 | 733 | 754 | 4,556,000 | 1,508 |
| 2015-01-13 | 728 | 741 | 725 | 740 | 2,054,000 | 1,480 |
| 2015-01-09 | 748 | 749 | 730 | 734 | 2,861,000 | 1,468 |
| 2015-01-08 | 726 | 743 | 726 | 738 | 3,450,000 | 1,476 |
| 2015-01-07 | 718 | 724 | 712 | 713 | 3,145,000 | 1,426 |
| 2015-01-06 | 726 | 727 | 718 | 718 | 3,032,000 | 1,436 |
| 2015-01-05 | 743 | 746 | 733 | 738 | 2,818,000 | 1,476 |
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
