9005 東急(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,795	1,803	1,772	1,795	943,400	1,795
2018-12-27	1,761	1,808	1,755	1,799	1,553,000	1,799
2018-12-26	1,700	1,746	1,691	1,720	1,621,900	1,720
2018-12-25	1,682	1,710	1,677	1,702	1,647,800	1,702
2018-12-21	1,775	1,784	1,730	1,738	2,084,800	1,738
2018-12-20	1,816	1,833	1,787	1,790	1,349,900	1,790
2018-12-19	1,847	1,857	1,819	1,828	1,321,800	1,828
2018-12-18	1,867	1,871	1,840	1,840	1,499,700	1,840
2018-12-17	1,855	1,884	1,848	1,880	1,404,300	1,880
2018-12-14	1,887	1,917	1,872	1,875	2,114,400	1,875
2018-12-13	1,927	1,930	1,900	1,902	1,371,600	1,902
2018-12-12	1,886	1,913	1,882	1,911	1,649,600	1,911
2018-12-11	1,919	1,923	1,871	1,879	1,584,000	1,879
2018-12-10	1,920	1,936	1,903	1,921	1,520,900	1,921
2018-12-07	1,902	1,950	1,894	1,942	1,603,300	1,942
2018-12-06	1,907	1,922	1,889	1,899	1,331,000	1,899
2018-12-05	1,895	1,924	1,889	1,920	1,023,300	1,920
2018-12-04	1,973	1,986	1,921	1,922	1,455,200	1,922
2018-12-03	2,000	2,012	1,970	1,979	1,813,200	1,979
2018-11-30	1,983	1,995	1,935	1,976	2,673,600	1,976
2018-11-29	1,950	1,972	1,942	1,955	985,100	1,955
2018-11-28	1,952	1,954	1,927	1,937	984,300	1,937
2018-11-27	1,943	1,965	1,933	1,957	1,112,000	1,957
2018-11-26	1,951	1,970	1,931	1,942	1,053,500	1,942
2018-11-22	1,911	1,939	1,900	1,936	1,021,900	1,936
2018-11-21	1,877	1,914	1,871	1,904	1,862,200	1,904
2018-11-20	1,877	1,902	1,876	1,899	1,092,600	1,899
2018-11-19	1,880	1,893	1,871	1,880	998,000	1,880
2018-11-16	1,852	1,880	1,849	1,877	1,358,900	1,877
2018-11-15	1,839	1,864	1,825	1,864	1,227,100	1,864
2018-11-14	1,888	1,892	1,842	1,848	1,668,500	1,848
2018-11-13	1,916	1,935	1,879	1,897	1,839,400	1,897
2018-11-12	1,890	1,933	1,888	1,931	1,507,300	1,931
2018-11-09	1,874	1,888	1,860	1,876	1,351,100	1,876
2018-11-08	1,857	1,871	1,849	1,859	1,082,800	1,859
2018-11-07	1,854	1,866	1,820	1,828	1,114,100	1,828
2018-11-06	1,819	1,864	1,815	1,850	962,400	1,850
2018-11-05	1,807	1,823	1,795	1,813	1,060,400	1,813
2018-11-02	1,825	1,831	1,801	1,826	1,617,100	1,826
2018-11-01	1,854	1,860	1,828	1,832	1,383,000	1,832
2018-10-31	1,875	1,879	1,841	1,863	1,841,100	1,863
2018-10-30	1,868	1,885	1,860	1,876	2,174,900	1,876
2018-10-29	1,844	1,867	1,838	1,858	1,387,900	1,858
2018-10-26	1,832	1,843	1,816	1,827	1,536,000	1,827
2018-10-25	1,811	1,833	1,803	1,810	1,546,800	1,810
2018-10-24	1,832	1,850	1,817	1,842	1,290,000	1,842
2018-10-23	1,887	1,887	1,832	1,832	1,436,800	1,832
2018-10-22	1,889	1,903	1,876	1,891	1,048,100	1,891
2018-10-19	1,886	1,904	1,874	1,892	1,193,900	1,892
2018-10-18	1,881	1,913	1,881	1,908	1,391,300	1,908
2018-10-17	1,868	1,881	1,858	1,878	1,015,400	1,878
2018-10-16	1,840	1,845	1,826	1,844	1,127,500	1,844
2018-10-15	1,861	1,874	1,841	1,843	1,516,500	1,843
2018-10-12	1,892	1,910	1,858	1,875	2,079,900	1,875
2018-10-11	1,945	1,956	1,903	1,919	2,015,300	1,919
2018-10-10	1,989	2,022	1,987	1,993	1,450,000	1,993
2018-10-09	1,943	1,986	1,936	1,978	1,609,400	1,978
2018-10-05	1,959	1,971	1,937	1,953	2,451,100	1,953
2018-10-04	2,004	2,012	1,959	1,967	1,811,700	1,967
2018-10-03	2,018	2,025	1,989	1,992	1,891,800	1,992
2018-10-02	2,056	2,067	2,022	2,036	2,062,900	2,036
2018-10-01	2,069	2,073	2,049	2,053	1,166,400	2,053
2018-09-28	2,068	2,089	2,055	2,078	1,575,200	2,078
2018-09-27	2,075	2,083	2,053	2,054	1,749,600	2,054
2018-09-26	2,092	2,103	2,041	2,081	2,174,800	2,081
2018-09-25	2,059	2,116	2,055	2,116	2,839,500	2,116
2018-09-21	2,072	2,084	2,063	2,072	2,770,500	2,072
2018-09-20	2,057	2,069	2,039	2,066	2,026,700	2,066
2018-09-19	2,029	2,055	2,026	2,055	2,112,600	2,055
2018-09-18	1,958	2,028	1,958	2,018	1,422,400	2,018
2018-09-14	1,995	2,005	1,948	1,958	2,831,900	1,958
2018-09-13	1,910	1,990	1,904	1,983	2,296,600	1,983
2018-09-12	1,887	1,918	1,883	1,917	1,230,700	1,917
2018-09-11	1,880	1,892	1,878	1,886	1,134,600	1,886
2018-09-10	1,865	1,872	1,858	1,863	892,800	1,863
2018-09-07	1,835	1,871	1,834	1,870	1,552,100	1,870
2018-09-06	1,828	1,839	1,820	1,829	1,313,000	1,829
2018-09-05	1,837	1,842	1,818	1,832	1,309,100	1,832
2018-09-04	1,820	1,836	1,802	1,833	1,096,100	1,833
2018-09-03	1,819	1,822	1,803	1,810	1,118,300	1,810
2018-08-31	1,826	1,835	1,821	1,832	1,503,400	1,832
2018-08-30	1,820	1,828	1,816	1,821	1,171,900	1,821
2018-08-29	1,801	1,815	1,800	1,806	854,100	1,806
2018-08-28	1,812	1,814	1,802	1,804	738,600	1,804
2018-08-27	1,802	1,809	1,798	1,804	728,900	1,804
2018-08-24	1,789	1,793	1,779	1,792	748,800	1,792
2018-08-23	1,779	1,793	1,768	1,772	642,100	1,772
2018-08-22	1,779	1,783	1,767	1,769	870,900	1,769
2018-08-21	1,780	1,787	1,767	1,773	859,500	1,773
2018-08-20	1,786	1,795	1,777	1,787	781,200	1,787
2018-08-17	1,808	1,813	1,791	1,792	776,200	1,792
2018-08-16	1,795	1,812	1,770	1,801	1,630,900	1,801
2018-08-15	1,804	1,819	1,795	1,800	785,800	1,800
2018-08-14	1,762	1,801	1,762	1,799	1,333,600	1,799
2018-08-13	1,796	1,797	1,749	1,755	1,540,300	1,755
2018-08-10	1,831	1,835	1,792	1,800	1,655,300	1,800
2018-08-09	1,857	1,864	1,823	1,823	1,453,900	1,823
2018-08-08	1,898	1,910	1,872	1,876	1,111,600	1,876
2018-08-07	1,876	1,896	1,869	1,896	720,600	1,896
2018-08-06	1,887	1,904	1,872	1,873	968,200	1,873
2018-08-03	1,886	1,892	1,864	1,887	1,524,600	1,887
2018-08-02	1,913	1,932	1,888	1,891	1,434,000	1,891
2018-08-01	1,921	1,923	1,903	1,912	1,263,300	1,912
2018-07-31	1,920	1,936	1,899	1,922	1,308,200	1,922
2018-07-30	1,912	1,941	1,910	1,936	774,300	1,936
2018-07-27	1,924	1,943	1,910	1,931	792,700	1,931
2018-07-26	1,924	1,932	1,907	1,920	1,109,400	1,920
2018-07-25	1,912	1,920	1,890	1,893	929,100	1,893
2018-07-24	1,903	1,908	1,892	1,901	602,000	1,901
2018-07-23	1,885	1,907	1,882	1,890	965,700	1,890
2018-07-20	1,883	1,907	1,883	1,889	1,411,100	1,889
2018-07-19	1,922	1,926	1,872	1,872	873,300	1,872
2018-07-18	1,900	1,915	1,890	1,908	1,333,300	1,908
2018-07-17	1,837	1,887	1,837	1,880	951,800	1,880
2018-07-13	1,836	1,841	1,819	1,835	1,042,900	1,835
2018-07-12	1,819	1,836	1,815	1,819	1,115,000	1,819
2018-07-11	1,807	1,821	1,794	1,802	1,249,700	1,802
2018-07-10	1,836	1,840	1,812	1,812	1,588,300	1,812
2018-07-09	1,828	1,838	1,820	1,830	1,017,700	1,830
2018-07-06	1,835	1,846	1,817	1,818	1,256,900	1,818
2018-07-05	1,851	1,853	1,827	1,835	854,800	1,835
2018-07-04	1,831	1,865	1,831	1,853	1,254,500	1,853
2018-07-03	1,860	1,860	1,820	1,837	1,534,600	1,837
2018-07-02	1,900	1,903	1,854	1,857	968,300	1,857
2018-06-29	1,935	1,937	1,903	1,908	1,047,600	1,908
2018-06-28	1,934	1,944	1,925	1,939	1,196,400	1,939
2018-06-27	1,936	1,948	1,915	1,944	983,500	1,944
2018-06-26	1,902	1,934	1,900	1,930	1,055,300	1,930
2018-06-25	1,942	1,946	1,920	1,922	876,400	1,922
2018-06-22	1,950	1,959	1,939	1,954	762,400	1,954
2018-06-21	1,961	1,980	1,951	1,959	1,216,600	1,959
2018-06-20	1,977	1,992	1,962	1,977	1,246,700	1,977
2018-06-19	2,015	2,016	1,976	1,980	1,502,900	1,980
2018-06-18	2,025	2,033	2,014	2,030	940,100	2,030
2018-06-15	2,022	2,041	2,013	2,029	2,142,900	2,029
2018-06-14	2,029	2,048	2,006	2,006	1,475,200	2,006
2018-06-13	2,002	2,030	1,991	2,022	1,382,200	2,022
2018-06-12	2,009	2,035	2,006	2,023	2,038,500	2,023
2018-06-11	1,977	1,985	1,961	1,975	1,014,700	1,975
2018-06-08	1,978	2,003	1,976	1,980	2,378,900	1,980
2018-06-07	1,951	1,970	1,951	1,967	1,108,700	1,967
2018-06-06	1,920	1,955	1,919	1,952	1,366,700	1,952
2018-06-05	1,936	1,943	1,920	1,922	1,567,900	1,922
2018-06-04	1,934	1,956	1,931	1,951	1,228,600	1,951
2018-06-01	1,915	1,941	1,904	1,916	1,451,600	1,916
2018-05-31	1,911	1,936	1,910	1,934	3,859,000	1,934
2018-05-30	1,889	1,900	1,885	1,897	1,268,200	1,897
2018-05-29	1,900	1,910	1,892	1,910	1,440,200	1,910
2018-05-28	1,895	1,899	1,884	1,897	683,300	1,897
2018-05-25	1,878	1,894	1,871	1,891	796,000	1,891
2018-05-24	1,872	1,888	1,865	1,878	1,241,600	1,878
2018-05-23	1,876	1,881	1,848	1,859	1,537,800	1,859
2018-05-22	1,892	1,893	1,877	1,892	994,500	1,892
2018-05-21	1,897	1,904	1,885	1,894	1,199,600	1,894
2018-05-18	1,874	1,900	1,867	1,897	1,404,100	1,897
2018-05-17	1,876	1,884	1,869	1,879	1,131,800	1,879
2018-05-16	1,874	1,890	1,869	1,871	1,141,900	1,871
2018-05-15	1,877	1,884	1,862	1,878	1,696,000	1,878
2018-05-14	1,825	1,875	1,825	1,870	1,482,200	1,870
2018-05-11	1,840	1,873	1,830	1,844	2,132,500	1,844
2018-05-10	1,850	1,860	1,836	1,854	1,217,700	1,854
2018-05-09	1,849	1,857	1,843	1,850	1,236,500	1,850
2018-05-08	1,843	1,878	1,843	1,848	1,395,800	1,848
2018-05-07	1,824	1,836	1,813	1,835	985,600	1,835
2018-05-02	1,858	1,859	1,823	1,828	916,600	1,828
2018-05-01	1,828	1,858	1,825	1,856	1,154,400	1,856
2018-04-27	1,838	1,864	1,830	1,841	2,133,400	1,841
2018-04-26	1,817	1,823	1,797	1,822	990,500	1,822
2018-04-25	1,786	1,817	1,783	1,815	1,088,600	1,815
2018-04-24	1,774	1,799	1,756	1,796	1,380,600	1,796
2018-04-23	1,770	1,775	1,757	1,761	583,800	1,761
2018-04-20	1,774	1,782	1,765	1,769	950,100	1,769
2018-04-19	1,778	1,793	1,763	1,765	1,118,500	1,765
2018-04-18	1,740	1,769	1,738	1,766	995,400	1,766
2018-04-17	1,738	1,745	1,733	1,736	770,700	1,736
2018-04-16	1,712	1,732	1,711	1,729	542,400	1,729
2018-04-13	1,717	1,722	1,708	1,712	793,200	1,712
2018-04-12	1,713	1,723	1,707	1,711	638,000	1,711
2018-04-11	1,744	1,747	1,720	1,720	767,900	1,720
2018-04-10	1,753	1,768	1,742	1,747	1,336,800	1,747
2018-04-09	1,734	1,761	1,724	1,753	1,461,900	1,753
2018-04-06	1,724	1,749	1,723	1,735	2,164,100	1,735
2018-04-05	1,700	1,727	1,695	1,722	1,616,800	1,722
2018-04-04	1,657	1,692	1,643	1,688	1,485,600	1,688
2018-04-03	1,634	1,662	1,632	1,660	1,236,900	1,660
2018-03-30	1,672	1,674	1,651	1,658	1,054,700	1,658
2018-03-29	1,647	1,675	1,645	1,663	1,393,800	1,663
2018-03-28	1,697	1,698	1,634	1,650	3,268,500	1,650
2018-03-27	1,668	1,729	1,665	1,727	2,919,800	1,727
2018-03-26	1,651	1,668	1,647	1,668	2,016,200	1,668
2018-03-23	1,665	1,674	1,654	1,659	2,172,700	1,659
2018-03-22	1,683	1,690	1,675	1,685	2,002,000	1,685
2018-03-20	1,688	1,696	1,676	1,687	1,976,000	1,687
2018-03-19	1,706	1,709	1,690	1,695	1,194,000	1,695
2018-03-16	1,722	1,723	1,705	1,709	1,100,400	1,709
2018-03-15	1,719	1,723	1,698	1,710	1,150,000	1,710
2018-03-14	1,726	1,736	1,718	1,723	1,431,500	1,723
2018-03-13	1,695	1,725	1,693	1,725	1,067,500	1,725
2018-03-12	1,714	1,714	1,694	1,703	815,200	1,703
2018-03-09	1,686	1,714	1,681	1,686	1,879,600	1,686
2018-03-08	1,697	1,704	1,676	1,681	1,215,800	1,681
2018-03-07	1,699	1,715	1,694	1,697	1,142,300	1,697
2018-03-06	1,706	1,717	1,696	1,703	1,036,000	1,703
2018-03-05	1,687	1,692	1,677	1,691	1,112,800	1,691
2018-03-02	1,700	1,702	1,682	1,691	2,845,600	1,691
2018-03-01	1,711	1,717	1,702	1,706	1,477,200	1,706
2018-02-28	1,724	1,735	1,713	1,713	1,493,300	1,713
2018-02-27	1,758	1,758	1,726	1,730	1,100,700	1,730
2018-02-26	1,735	1,757	1,734	1,753	891,000	1,753
2018-02-23	1,719	1,725	1,712	1,718	679,700	1,718
2018-02-22	1,725	1,725	1,706	1,708	935,200	1,708
2018-02-21	1,735	1,747	1,726	1,736	1,140,500	1,736
2018-02-20	1,741	1,748	1,736	1,739	989,700	1,739
2018-02-19	1,725	1,752	1,721	1,750	1,246,500	1,750
2018-02-16	1,707	1,720	1,702	1,710	1,166,700	1,710
2018-02-15	1,725	1,729	1,700	1,701	1,071,900	1,701
2018-02-14	1,710	1,723	1,700	1,711	1,285,000	1,711
2018-02-13	1,740	1,745	1,707	1,711	1,542,400	1,711
2018-02-09	1,730	1,740	1,711	1,725	2,124,700	1,725
2018-02-08	1,773	1,792	1,743	1,745	2,092,000	1,745
2018-02-07	1,792	1,834	1,772	1,773	1,928,400	1,773
2018-02-06	1,752	1,764	1,736	1,762	2,878,600	1,762
2018-02-05	1,830	1,834	1,805	1,806	1,591,600	1,806
2018-02-02	1,833	1,855	1,825	1,850	956,300	1,850
2018-02-01	1,824	1,850	1,820	1,848	1,055,300	1,848
2018-01-31	1,848	1,864	1,824	1,824	1,764,900	1,824
2018-01-30	1,861	1,872	1,846	1,853	1,595,500	1,853
2018-01-29	1,892	1,897	1,860	1,863	1,086,100	1,863
2018-01-26	1,910	1,927	1,893	1,893	1,931,500	1,893
2018-01-25	1,871	1,909	1,867	1,904	2,128,700	1,904
2018-01-24	1,852	1,895	1,851	1,872	1,988,600	1,872
2018-01-23	1,861	1,866	1,848	1,854	1,401,600	1,854
2018-01-22	1,858	1,863	1,848	1,853	826,700	1,853
2018-01-19	1,869	1,879	1,855	1,862	1,093,300	1,862
2018-01-18	1,899	1,899	1,855	1,859	1,590,000	1,859
2018-01-17	1,879	1,890	1,863	1,883	1,430,700	1,883
2018-01-16	1,883	1,899	1,883	1,892	1,130,500	1,892
2018-01-15	1,867	1,893	1,867	1,883	1,103,900	1,883
2018-01-12	1,859	1,868	1,846	1,861	1,573,800	1,861
2018-01-11	1,858	1,870	1,841	1,869	1,307,200	1,869
2018-01-10	1,838	1,870	1,836	1,865	1,843,600	1,865
2018-01-09	1,840	1,847	1,816	1,826	1,646,000	1,826
2018-01-05	1,836	1,840	1,823	1,837	1,143,500	1,837
2018-01-04	1,815	1,832	1,809	1,830	1,504,200	1,830

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