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
1997/12/30 404 408 402 408 266,000
1997/12/29 401 403 400 403 328,000
1997/12/26 405 405 400 400 515,000
1997/12/25 400 405 400 404 1,027,000
1997/12/24 404 412 402 405 564,000
1997/12/22 405 409 400 400 787,000
1997/12/19 411 413 404 405 904,000
1997/12/18 420 430 411 415 393,000
1997/12/17 414 446 410 420 879,000
1997/12/16 419 429 410 417 484,000
1997/12/15 417 417 410 410 551,000
1997/12/12 421 425 418 420 1,999,000
1997/12/11 427 430 420 425 323,000
1997/12/10 432 435 428 430 253,000
1997/12/09 431 445 430 432 412,000
1997/12/08 431 435 420 421 434,000
1997/12/05 440 440 430 430 227,000
1997/12/04 430 440 430 430 228,000
1997/12/03 455 463 435 435 292,000
1997/12/02 461 466 449 457 345,000
1997/12/01 450 475 450 466 487,000
1997/11/28 450 460 440 445 579,000
1997/11/27 440 455 438 455 446,000
1997/11/26 417 448 417 440 420,000
1997/11/25 402 435 402 422 933,000
1997/11/21 434 450 434 437 510,000
1997/11/20 426 448 426 427 648,000
1997/11/19 454 454 420 420 700,000
1997/11/18 431 468 431 459 1,252,000
1997/11/17 412 444 412 441 645,000
1997/11/14 420 420 401 402 1,695,000
1997/11/13 433 440 422 422 866,000
1997/11/12 444 449 430 430 561,000
1997/11/11 440 448 440 444 405,000
1997/11/10 435 453 435 453 467,000
1997/11/07 451 452 435 435 620,000
1997/11/06 453 458 451 456 253,000
1997/11/05 455 458 450 456 519,000
1997/11/04 457 465 453 463 342,000
1997/10/31 455 465 453 460 705,000
1997/10/30 464 465 455 455 385,000
1997/10/29 473 475 460 468 309,000
1997/10/28 459 465 454 458 322,000
1997/10/27 457 462 454 462 377,000
1997/10/24 452 475 451 467 411,000
1997/10/23 460 464 454 454 486,000
1997/10/22 458 467 457 466 351,000
1997/10/21 460 464 457 457 357,000
1997/10/20 461 468 461 461 215,000
1997/10/17 459 466 458 461 589,000
1997/10/16 455 464 454 459 596,000
1997/10/15 466 475 454 460 560,000
1997/10/14 462 467 452 466 435,000
1997/10/13 465 469 458 467 440,000
1997/10/09 474 474 465 467 743,000
1997/10/08 476 485 473 473 500,000
1997/10/07 481 482 475 475 837,000
1997/10/06 484 492 482 490 702,000
1997/10/03 477 495 477 492 1,020,000
1997/10/02 489 490 477 477 322,000
1997/10/01 482 490 479 489 333,000
1997/09/30 495 497 484 497 186,000
1997/09/29 490 495 480 495 301,000
1997/09/26 489 495 487 495 254,000
1997/09/25 508 508 486 497 537,000
1997/09/24 504 514 499 509 272,000
1997/09/22 486 499 482 494 243,000
1997/09/19 490 490 482 486 447,000
1997/09/18 486 495 482 493 516,000
1997/09/17 494 494 480 481 666,000
1997/09/16 486 489 482 486 183,000
1997/09/12 497 497 482 482 1,576,000
1997/09/11 494 496 488 492 626,000
1997/09/10 487 499 487 494 542,000
1997/09/09 490 493 487 487 177,000
1997/09/08 493 494 490 490 111,000
1997/09/05 495 495 490 493 229,000
1997/09/04 490 495 488 492 253,000
1997/09/03 490 496 485 496 312,000
1997/09/02 482 486 480 485 304,000
1997/09/01 494 498 480 485 359,000
1997/08/29 491 495 487 489 488,000
1997/08/28 482 493 480 493 395,000
1997/08/27 479 480 474 474 558,000
1997/08/26 482 482 479 480 481,000
1997/08/25 480 483 477 481 387,000
1997/08/22 491 495 476 480 364,000
1997/08/21 493 500 488 500 322,000
1997/08/20 476 488 475 488 436,000
1997/08/19 479 481 475 476 483,000
1997/08/18 479 479 474 479 631,000
1997/08/15 481 481 474 475 935,000
1997/08/14 480 485 476 476 474,000
1997/08/13 480 482 476 478 547,000
1997/08/12 476 483 476 480 600,000
1997/08/11 485 490 471 471 865,000
1997/08/08 490 500 487 500 1,665,000
1997/08/07 501 506 498 499 425,000
1997/08/06 498 502 495 502 235,000
1997/08/05 495 498 495 498 433,000
1997/08/04 497 498 490 493 470,000
1997/08/01 507 508 490 497 1,235,000
1997/07/31 502 505 501 502 439,000
1997/07/30 505 506 500 500 1,182,000
1997/07/29 509 512 505 505 464,000
1997/07/28 506 510 506 506 194,000
1997/07/25 507 510 506 507 399,000
1997/07/24 506 508 505 506 312,000
1997/07/23 506 509 504 505 366,000
1997/07/22 506 509 502 504 1,113,000
1997/07/18 507 515 506 506 892,000
1997/07/17 512 515 506 506 527,000
1997/07/16 507 510 505 505 1,586,000
1997/07/15 511 514 508 508 625,000
1997/07/14 510 519 508 518 604,000
1997/07/11 510 513 505 505 1,880,000
1997/07/10 516 519 510 513 864,000
1997/07/09 517 517 512 512 721,000
1997/07/08 520 525 517 518 420,000
1997/07/07 521 525 512 520 853,000
1997/07/04 530 530 522 524 730,000
1997/07/03 532 532 525 528 1,036,000
1997/07/02 529 531 526 530 686,000
1997/07/01 529 530 525 525 569,000
1997/06/30 527 532 526 529 463,000
1997/06/27 533 533 527 529 813,000
1997/06/26 538 541 530 533 1,009,000
1997/06/25 544 550 537 537 714,000
1997/06/24 530 538 527 534 456,000
1997/06/23 535 535 529 531 524,000
1997/06/20 533 542 531 535 655,000
1997/06/19 540 540 531 532 830,000
1997/06/18 545 545 541 542 177,000
1997/06/17 548 549 546 546 321,000
1997/06/16 550 555 546 548 533,000
1997/06/13 558 559 546 550 2,119,000
1997/06/12 555 556 547 553 766,000
1997/06/11 560 562 547 547 962,000
1997/06/10 550 559 545 557 701,000
1997/06/09 548 551 540 547 278,000
1997/06/06 546 550 541 548 530,000
1997/06/05 550 550 543 546 292,000
1997/06/04 552 556 551 553 610,000
1997/06/03 545 555 539 552 832,000
1997/06/02 527 549 525 549 529,000
1997/05/30 535 535 522 522 473,000
1997/05/29 538 539 530 533 403,000
1997/05/28 535 540 532 540 491,000
1997/05/27 539 539 529 532 345,000
1997/05/26 538 539 535 539 364,000
1997/05/23 543 546 538 539 956,000
1997/05/22 548 549 540 542 662,000
1997/05/21 559 560 542 546 1,045,000
1997/05/20 565 565 546 554 452,000
1997/05/19 555 569 553 569 2,893,000
1997/05/16 557 563 548 558 3,300,000
1997/05/15 549 555 541 548 382,000
1997/05/14 541 548 541 548 186,000
1997/05/13 555 558 548 548 757,000
1997/05/12 553 555 545 552 346,000
1997/05/09 559 559 540 545 729,000
1997/05/08 549 550 542 546 378,000
1997/05/07 551 555 547 549 773,000
1997/05/06 547 558 544 551 932,000
1997/05/02 528 539 528 539 155,000
1997/05/01 541 548 532 537 542,000
1997/04/30 532 540 531 535 425,000
1997/04/28 525 533 522 532 103,000
1997/04/25 530 535 526 526 337,000
1997/04/24 540 541 531 541 286,000
1997/04/23 540 543 534 536 463,000
1997/04/22 531 540 531 532 360,000
1997/04/21 521 533 521 530 415,000
1997/04/18 513 523 513 521 787,000
1997/04/17 510 515 508 512 562,000
1997/04/16 511 525 507 508 1,565,000
1997/04/15 520 524 516 520 911,000
1997/04/14 509 514 507 514 604,000
1997/04/11 505 517 505 509 1,435,000
1997/04/10 517 519 507 508 573,000
1997/04/09 520 525 515 519 454,000
1997/04/08 521 534 515 530 313,000
1997/04/07 530 533 520 521 270,000
1997/04/04 530 530 521 523 520,000
1997/04/03 531 534 529 531 435,000
1997/04/02 538 538 530 531 575,000
1997/04/01 538 548 530 548 574,000
1997/03/31 547 555 540 548 285,000
1997/03/28 543 557 541 557 470,000
1997/03/27 547 549 533 543 1,463,000
1997/03/26 553 553 542 546 362,000
1997/03/25 550 560 545 552 650,000
1997/03/24 565 566 550 550 682,000
1997/03/21 551 559 548 559 708,000
1997/03/19 552 552 545 550 468,000
1997/03/18 537 553 537 548 708,000
1997/03/17 535 538 532 535 778,000
1997/03/14 530 546 530 535 1,864,000
1997/03/13 543 547 538 542 324,000
1997/03/12 540 547 537 547 291,000
1997/03/11 531 542 531 542 369,000
1997/03/10 533 537 530 533 605,000
1997/03/07 530 537 530 536 577,000
1997/03/06 543 544 532 535 531,000
1997/03/05 545 545 534 535 690,000
1997/03/04 540 553 532 547 850,000
1997/03/03 535 539 530 530 391,000
1997/02/28 549 550 540 540 645,000
1997/02/27 540 548 540 548 935,000
1997/02/26 543 553 543 550 1,062,000
1997/02/25 540 544 539 542 1,482,000
1997/02/24 553 553 540 540 910,000
1997/02/21 524 543 524 533 824,000
1997/02/20 507 526 507 514 12,948,000
1997/02/19 506 508 505 505 12,556,000
1997/02/18 505 509 505 505 795,000
1997/02/17 509 514 503 505 1,151,000
1997/02/14 510 513 508 509 912,000
1997/02/13 511 522 510 510 479,000
1997/02/12 519 520 514 515 275,000
1997/02/10 512 518 507 514 543,000
1997/02/07 515 516 510 511 1,100,000
1997/02/06 525 526 516 517 286,000
1997/02/05 526 526 515 520 571,000
1997/02/04 527 538 526 531 432,000
1997/02/03 521 533 520 527 415,000
1997/01/31 525 538 520 534 472,000
1997/01/30 528 535 515 515 342,000
1997/01/29 533 538 518 538 411,000
1997/01/28 512 523 512 523 430,000
1997/01/27 512 516 510 513 461,000
1997/01/24 518 518 511 516 662,000
1997/01/23 514 524 513 519 342,000
1997/01/22 514 525 508 524 1,145,000
1997/01/21 511 518 510 512 844,000
1997/01/20 543 543 515 520 576,000
1997/01/17 535 540 530 535 453,000
1997/01/16 531 540 530 538 545,000
1997/01/14 523 537 518 537 1,041,000
1997/01/13 513 543 505 542 772,000
1997/01/10 511 538 506 513 1,630,000
1997/01/09 540 542 523 529 1,221,000
1997/01/08 555 559 541 542 730,000
1997/01/07 568 568 555 556 414,000
1997/01/06 564 567 555 560 288,000

このページの先頭へ