日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

東武鉄道(9001)の株価時系列情報

東武鉄道(9001)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
1986/12/27 810 810 790 791 725,000
1986/12/26 812 812 800 810 883,000
1986/12/25 813 820 803 813 6,391,998
1986/12/24 790 812 785 803 2,850,999
1986/12/23 787 787 772 780 1,801,999
1986/12/22 775 797 769 777 4,375,999
1986/12/19 780 784 771 775 2,965,999
1986/12/18 775 784 775 775 2,739,999
1986/12/17 805 807 784 785 2,392,999
1986/12/16 808 815 807 807 1,088,000
1986/12/15 825 829 806 807 4,231,999
1986/12/12 805 824 805 820 4,844,998
1986/12/11 810 814 805 805 785,000
1986/12/10 820 829 801 810 1,798,999
1986/12/09 838 840 825 825 2,362,999
1986/12/08 849 857 840 840 7,026,998
1986/12/06 830 850 821 845 3,342,999
1986/12/05 821 839 820 830 5,825,998
1986/12/04 821 832 812 823 3,882,999
1986/12/03 827 837 817 820 8,907,997
1986/12/02 791 818 782 817 3,201,999
1986/12/01 799 809 790 800 4,975,998
1986/11/29 775 800 771 797 5,809,998
1986/11/28 740 758 737 752 3,047,999
1986/11/27 725 734 721 734 595,000
1986/11/26 725 730 712 722 1,033,000
1986/11/25 735 735 720 730 391,000
1986/11/22 737 737 725 725 1,220,000
1986/11/21 710 729 700 729 1,366,000
1986/11/20 708 719 695 700 1,218,000
1986/11/19 689 700 688 698 550,000
1986/11/18 700 708 695 698 752,000
1986/11/17 713 720 694 694 467,000
1986/11/14 713 715 703 703 1,051,000
1986/11/13 721 730 715 720 1,206,000
1986/11/12 718 738 714 720 4,111,999
1986/11/11 686 710 682 698 3,485,999
1986/11/10 685 700 680 682 1,498,000
1986/11/07 671 690 671 685 2,554,999
1986/11/06 670 677 660 669 1,647,999
1986/11/05 655 678 655 660 2,286,999
1986/11/04 660 670 660 661 324,000
1986/11/01 652 670 647 670 646,000
1986/10/31 690 710 671 671 2,829,999
1986/10/30 656 710 648 700 4,564,999
1986/10/29 635 654 626 636 2,843,999
1986/10/28 585 639 585 615 2,312,999
1986/10/27 589 600 575 590 763,000
1986/10/25 561 598 561 590 719,000
1986/10/24 625 625 570 580 1,979,999
1986/10/23 568 630 568 615 3,114,999
1986/10/22 626 631 571 608 1,719,999
1986/10/21 645 646 620 625 1,268,000
1986/10/20 640 660 640 655 1,356,000
1986/10/17 689 695 667 670 1,952,999
1986/10/16 716 720 685 695 1,546,000
1986/10/15 757 760 711 711 1,715,999
1986/10/14 772 780 755 767 1,031,000
1986/10/13 800 803 780 780 1,153,000
1986/10/09 805 816 800 810 1,924,999
1986/10/08 800 810 800 805 513,000
1986/10/07 795 810 795 801 429,000
1986/10/06 805 820 803 805 667,000
1986/10/04 810 820 800 815 582,000
1986/10/03 794 815 760 810 3,197,999
1986/10/02 821 838 795 804 1,880,999
1986/10/01 839 859 811 811 2,045,999
1986/09/30 859 860 840 849 1,944,999
1986/09/29 860 870 841 850 1,246,000
1986/09/27 879 890 860 870 2,214,999
1986/09/26 840 900 831 860 5,532,998
1986/09/25 879 879 838 840 1,650,999
1986/09/24 850 869 850 869 1,568,999
1986/09/22 810 838 806 838 1,176,000
1986/09/19 801 820 799 800 1,476,000
1986/09/18 810 818 799 800 1,449,000
1986/09/17 802 829 802 810 1,984,999
1986/09/16 845 850 805 808 1,381,000
1986/09/12 853 872 853 855 3,315,999
1986/09/11 905 910 882 893 3,340,999
1986/09/10 874 910 870 902 4,300,999
1986/09/09 861 879 847 864 3,004,999
1986/09/08 915 920 880 890 1,697,999
1986/09/06 911 932 909 915 2,554,999
1986/09/05 905 909 893 901 2,782,999
1986/09/04 900 910 890 895 2,838,999
1986/09/03 860 888 860 875 4,634,999
1986/09/02 940 948 910 912 3,598,999
1986/09/01 962 984 950 950 17,288,994
1986/08/30 930 954 917 952 19,024,994
1986/08/29 885 930 875 930 25,782,992
1986/08/28 875 893 851 879 13,479,996
1986/08/27 865 892 844 865 22,218,993
1986/08/26 800 849 800 835 4,487,999
1986/08/25 775 809 770 800 3,131,999
1986/08/23 790 791 765 775 2,106,999
1986/08/22 840 849 800 800 3,505,999
1986/08/21 875 877 821 850 5,508,998
1986/08/20 825 875 820 860 13,966,996
1986/08/19 814 840 806 817 12,567,996
1986/08/18 809 819 796 804 14,471,995
1986/08/15 775 800 766 800 26,681,991
1986/08/14 699 750 691 745 17,153,995
1986/08/13 677 687 668 687 4,399,999
1986/08/12 635 657 635 657 2,736,999
1986/08/11 628 634 625 625 801,000
1986/08/08 634 634 618 625 887,000
1986/08/07 632 649 622 625 1,034,000
1986/08/06 643 643 622 626 575,000
1986/08/05 630 655 630 645 1,247,000
1986/08/04 615 630 615 628 600,000
1986/08/02 630 630 615 615 604,000
1986/08/01 660 665 610 630 2,221,999
1986/07/31 680 680 654 659 2,069,999
1986/07/30 660 685 660 670 3,461,999
1986/07/29 668 690 663 668 3,739,999
1986/07/28 656 680 655 678 744,000
1986/07/26 665 670 655 658 1,260,000
1986/07/25 682 687 672 672 4,316,999
1986/07/24 698 698 671 680 4,564,999
1986/07/23 663 688 663 678 4,518,999
1986/07/22 657 689 641 671 4,737,998
1986/07/21 700 700 650 667 3,573,999
1986/07/19 699 700 680 697 5,560,998
1986/07/18 695 710 675 689 22,290,993
1986/07/17 660 690 660 675 19,398,994
1986/07/16 660 673 652 660 11,984,996
1986/07/15 640 678 640 665 24,456,992
1986/07/14 610 650 607 650 24,585,992
1986/07/11 598 600 588 590 3,458,999
1986/07/10 575 590 574 581 884,000
1986/07/09 580 590 575 580 1,443,000
1986/07/08 565 585 560 576 1,069,000
1986/07/07 585 587 575 575 1,476,000
1986/07/05 575 578 546 575 662,000
1986/07/04 581 586 570 570 1,154,000
1986/07/03 590 592 580 580 923,000
1986/07/02 584 589 578 588 700,000
1986/07/01 590 590 581 584 682,000
1986/06/30 586 590 576 590 1,149,000
1986/06/28 580 586 580 586 743,000
1986/06/27 593 594 571 579 2,129,999
1986/06/26 598 602 592 592 1,621,999
1986/06/25 585 592 575 592 1,764,999
1986/06/24 595 595 581 582 2,406,999
1986/06/23 605 605 594 597 1,917,999
1986/06/21 593 603 590 600 6,976,998
1986/06/20 590 596 585 594 4,789,998
1986/06/19 575 587 565 580 1,999,999
1986/06/18 575 575 563 563 602,000
1986/06/17 566 575 555 565 1,371,000
1986/06/16 576 585 571 576 989,000
1986/06/13 584 592 578 586 4,549,999
1986/06/12 580 580 566 575 2,974,999
1986/06/11 546 570 546 570 1,848,999
1986/06/10 540 550 536 550 664,000
1986/06/09 546 550 542 550 555,000
1986/06/07 541 550 541 545 277,000
1986/06/06 541 549 540 540 697,000
1986/06/05 540 550 540 545 1,000,000
1986/06/04 542 550 540 540 709,000
1986/06/03 541 548 535 540 1,357,000
1986/06/02 540 545 531 541 1,024,000
1986/05/31 540 550 531 540 690,000
1986/05/30 569 569 544 568 1,286,000
1986/05/29 555 576 555 570 1,463,000
1986/05/28 574 580 558 565 1,929,999
1986/05/27 556 572 556 570 2,257,999
1986/05/26 560 564 555 558 900,000
1986/05/24 555 559 548 559 735,000
1986/05/23 553 558 540 544 1,146,000
1986/05/22 524 545 524 543 1,016,000
1986/05/21 524 534 519 534 1,247,000
1986/05/20 525 529 521 522 233,000
1986/05/19 518 529 518 520 597,000
1986/05/17 525 530 517 519 993,000
1986/05/16 532 535 517 520 1,310,000
1986/05/15 540 543 536 536 514,000
1986/05/14 550 550 540 545 898,000
1986/05/13 550 560 550 557 613,000
1986/05/12 570 574 555 557 1,398,000
1986/05/09 570 579 565 569 4,325,999
1986/05/08 560 570 555 565 2,676,999
1986/05/07 562 567 543 555 1,687,999
1986/05/06 545 560 542 560 2,084,999
1986/05/02 521 539 521 535 1,613,999
1986/05/01 517 529 515 522 1,398,000
1986/04/30 524 529 515 519 616,000
1986/04/28 530 534 522 524 696,000
1986/04/26 526 535 525 529 931,000
1986/04/25 545 545 535 541 570,000
1986/04/24 550 555 535 535 757,000
1986/04/23 546 557 545 549 858,000
1986/04/22 551 562 550 550 668,000
1986/04/21 559 569 555 560 459,000
1986/04/19 567 577 562 569 543,000
1986/04/18 574 587 560 582 3,581,999
1986/04/17 550 565 547 564 1,045,000
1986/04/16 537 549 537 547 527,000
1986/04/15 565 565 543 557 1,387,000
1986/04/14 577 577 550 555 953,000
1986/04/11 560 571 555 571 1,896,999
1986/04/10 530 558 530 550 1,381,000
1986/04/09 531 540 526 526 1,334,000
1986/04/08 532 545 525 535 1,503,000
1986/04/07 563 569 545 548 1,271,000
1986/04/05 520 547 520 543 1,450,000
1986/04/04 540 554 525 528 1,767,999
1986/04/03 545 568 540 555 2,002,999
1986/04/02 591 595 569 585 2,870,999
1986/04/01 623 625 601 601 3,916,999
1986/03/31 623 630 620 628 5,521,998
1986/03/29 590 620 585 620 2,582,999
1986/03/28 605 605 575 595 4,420,999
1986/03/27 620 620 601 605 13,317,996
1986/03/27 1 -> 1.05 分割
1986/03/26 605 635 600 630 6,999,997
1986/03/25 615 615 601 608 3,576,999
1986/03/24 614 624 601 620 6,222,998
1986/03/22 607 620 595 620 5,545,998
1986/03/20 553 595 552 589 4,944,998
1986/03/19 581 584 560 563 6,005,998
1986/03/18 598 607 578 592 7,356,997
1986/03/17 600 612 585 598 11,725,996
1986/03/15 570 580 565 580 8,065,997
1986/03/14 548 550 528 550 5,520,998
1986/03/13 524 551 518 540 8,472,997
1986/03/12 520 531 515 520 7,824,997
1986/03/11 520 521 510 518 5,652,998
1986/03/10 504 519 500 518 3,284,999
1986/03/07 500 509 497 502 3,012,999
1986/03/06 491 493 486 492 899,000
1986/03/05 493 493 488 493 1,200,000
1986/03/04 494 494 488 492 1,746,999
1986/03/03 497 499 491 495 1,433,999
1986/03/01 499 500 495 497 935,000
1986/02/28 500 503 495 500 4,087,998
1986/02/27 497 502 493 501 4,940,998
1986/02/26 499 504 491 500 24,494,991
1986/02/25 473 500 473 495 19,348,993
1986/02/24 463 475 461 472 8,604,997
1986/02/22 455 463 451 460 2,425,999
1986/02/21 455 459 450 450 1,434,999
1986/02/20 460 463 452 455 1,106,000
1986/02/19 467 473 459 464 7,919,997
1986/02/18 455 470 451 459 12,587,995
1986/02/17 448 461 443 455 8,441,997
1986/02/15 435 445 435 445 4,827,998
1986/02/14 435 435 425 430 1,989,999
1986/02/13 429 432 426 430 4,592,998
1986/02/12 415 425 413 422 3,486,999
1986/02/10 409 410 401 410 696,000
1986/02/07 406 409 400 409 1,721,999
1986/02/06 408 410 400 401 1,237,000
1986/02/05 410 415 405 405 2,529,999
1986/02/04 410 416 407 410 3,482,999
1986/02/03 395 413 395 408 1,195,000
1986/02/01 398 398 391 394 230,000
1986/01/31 396 399 392 395 414,000
1986/01/30 392 398 391 391 529,000
1986/01/29 391 399 390 397 493,000
1986/01/28 400 400 388 388 620,000
1986/01/27 390 404 390 395 433,000
1986/01/25 390 391 387 390 387,000
1986/01/24 386 392 385 387 238,000
1986/01/23 395 398 390 390 171,000
1986/01/22 397 400 395 395 394,000
1986/01/21 398 399 397 397 162,000
1986/01/20 395 398 395 398 175,000
1986/01/18 403 403 395 395 367,000
1986/01/17 403 405 403 404 299,000
1986/01/16 406 413 402 402 863,000
1986/01/14 407 410 407 408 265,000
1986/01/13 401 408 401 405 204,000
1986/01/10 409 409 403 403 614,000
1986/01/09 411 421 410 410 1,661,999
1986/01/08 405 422 405 416 1,231,000
1986/01/07 410 410 404 405 314,000
1986/01/06 421 423 413 415 281,000
1986/01/04 429 429 420 423 460,000

このページの先頭へ