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 |
---|---|---|---|---|---|
2001/12/28 | 346 | 356 | 345 | 345 | 308,000 |
2001/12/27 | 350 | 356 | 345 | 356 | 399,000 |
2001/12/26 | 346 | 351 | 340 | 345 | 384,000 |
2001/12/25 | 349 | 351 | 341 | 351 | 524,000 |
2001/12/21 | 363 | 363 | 351 | 356 | 851,000 |
2001/12/20 | 346 | 364 | 345 | 364 | 1,063,000 |
2001/12/19 | 334 | 349 | 334 | 349 | 966,000 |
2001/12/18 | 340 | 344 | 335 | 339 | 698,000 |
2001/12/17 | 341 | 341 | 332 | 335 | 389,000 |
2001/12/14 | 337 | 345 | 332 | 336 | 4,688,000 |
2001/12/13 | 337 | 340 | 331 | 337 | 797,000 |
2001/12/12 | 330 | 346 | 330 | 344 | 971,000 |
2001/12/11 | 332 | 333 | 327 | 329 | 1,448,000 |
2001/12/10 | 335 | 337 | 333 | 333 | 598,000 |
2001/12/07 | 335 | 340 | 334 | 336 | 784,000 |
2001/12/06 | 339 | 343 | 335 | 335 | 667,000 |
2001/12/05 | 348 | 350 | 333 | 342 | 1,602,000 |
2001/12/04 | 335 | 345 | 335 | 343 | 880,000 |
2001/12/03 | 347 | 347 | 334 | 336 | 780,000 |
2001/11/30 | 345 | 352 | 340 | 352 | 942,000 |
2001/11/29 | 350 | 352 | 342 | 350 | 571,000 |
2001/11/28 | 347 | 355 | 341 | 345 | 831,000 |
2001/11/27 | 345 | 353 | 341 | 350 | 1,027,000 |
2001/11/26 | 342 | 354 | 341 | 354 | 547,000 |
2001/11/22 | 348 | 348 | 335 | 341 | 825,000 |
2001/11/21 | 339 | 350 | 338 | 347 | 918,000 |
2001/11/20 | 339 | 340 | 332 | 337 | 1,283,000 |
2001/11/19 | 332 | 339 | 331 | 336 | 1,137,000 |
2001/11/16 | 342 | 342 | 331 | 331 | 1,204,000 |
2001/11/15 | 338 | 338 | 332 | 337 | 876,000 |
2001/11/14 | 341 | 345 | 336 | 336 | 1,207,000 |
2001/11/13 | 342 | 345 | 340 | 342 | 572,000 |
2001/11/12 | 342 | 347 | 341 | 342 | 620,000 |
2001/11/09 | 345 | 347 | 340 | 341 | 887,000 |
2001/11/08 | 343 | 350 | 343 | 350 | 468,000 |
2001/11/07 | 352 | 354 | 344 | 344 | 666,000 |
2001/11/06 | 349 | 356 | 347 | 355 | 807,000 |
2001/11/05 | 354 | 354 | 339 | 347 | 1,157,000 |
2001/11/02 | 365 | 366 | 351 | 354 | 1,202,000 |
2001/11/01 | 367 | 369 | 363 | 368 | 919,000 |
2001/10/31 | 368 | 372 | 365 | 366 | 608,000 |
2001/10/30 | 370 | 373 | 365 | 368 | 665,000 |
2001/10/29 | 380 | 380 | 370 | 370 | 425,000 |
2001/10/26 | 382 | 383 | 377 | 378 | 540,000 |
2001/10/25 | 377 | 385 | 376 | 380 | 723,000 |
2001/10/24 | 379 | 388 | 378 | 380 | 1,076,000 |
2001/10/23 | 377 | 380 | 373 | 380 | 500,000 |
2001/10/22 | 370 | 374 | 367 | 374 | 534,000 |
2001/10/19 | 371 | 372 | 370 | 370 | 540,000 |
2001/10/18 | 374 | 376 | 370 | 370 | 724,000 |
2001/10/17 | 380 | 380 | 372 | 376 | 904,000 |
2001/10/16 | 377 | 384 | 377 | 381 | 352,000 |
2001/10/15 | 378 | 384 | 378 | 382 | 401,000 |
2001/10/12 | 390 | 390 | 371 | 383 | 2,237,000 |
2001/10/11 | 385 | 389 | 378 | 389 | 413,000 |
2001/10/10 | 390 | 390 | 385 | 385 | 265,000 |
2001/10/09 | 396 | 396 | 383 | 388 | 486,000 |
2001/10/05 | 397 | 398 | 387 | 396 | 635,000 |
2001/10/04 | 399 | 400 | 392 | 400 | 657,000 |
2001/10/03 | 400 | 404 | 386 | 389 | 615,000 |
2001/10/02 | 388 | 400 | 386 | 400 | 726,000 |
2001/10/01 | 370 | 389 | 366 | 389 | 881,000 |
2001/09/28 | 379 | 380 | 373 | 379 | 829,000 |
2001/09/27 | 377 | 380 | 371 | 373 | 609,000 |
2001/09/26 | 373 | 378 | 365 | 377 | 459,000 |
2001/09/25 | 377 | 377 | 370 | 373 | 526,000 |
2001/09/21 | 380 | 381 | 372 | 380 | 819,000 |
2001/09/20 | 384 | 384 | 372 | 377 | 953,000 |
2001/09/19 | 380 | 386 | 378 | 380 | 647,000 |
2001/09/18 | 372 | 384 | 372 | 376 | 470,000 |
2001/09/17 | 368 | 371 | 365 | 367 | 693,000 |
2001/09/14 | 365 | 375 | 365 | 375 | 1,772,000 |
2001/09/13 | 365 | 369 | 362 | 363 | 863,000 |
2001/09/12 | 368 | 372 | 360 | 360 | 1,096,000 |
2001/09/11 | 372 | 379 | 372 | 377 | 890,000 |
2001/09/10 | 385 | 385 | 373 | 373 | 1,072,000 |
2001/09/07 | 389 | 392 | 386 | 387 | 515,000 |
2001/09/06 | 391 | 393 | 388 | 393 | 498,000 |
2001/09/05 | 392 | 392 | 387 | 390 | 792,000 |
2001/09/04 | 389 | 395 | 388 | 395 | 821,000 |
2001/09/03 | 393 | 398 | 388 | 388 | 516,000 |
2001/08/31 | 388 | 396 | 385 | 389 | 1,264,000 |
2001/08/30 | 400 | 404 | 385 | 398 | 1,048,000 |
2001/08/29 | 406 | 409 | 404 | 405 | 615,000 |
2001/08/28 | 414 | 418 | 405 | 410 | 487,000 |
2001/08/27 | 414 | 417 | 412 | 412 | 334,000 |
2001/08/24 | 420 | 420 | 411 | 411 | 652,000 |
2001/08/23 | 415 | 425 | 415 | 420 | 1,819,000 |
2001/08/22 | 405 | 415 | 405 | 415 | 1,126,000 |
2001/08/21 | 409 | 410 | 405 | 409 | 463,000 |
2001/08/20 | 405 | 410 | 401 | 406 | 693,000 |
2001/08/17 | 411 | 412 | 405 | 405 | 862,000 |
2001/08/16 | 405 | 418 | 404 | 413 | 2,605,000 |
2001/08/15 | 403 | 409 | 399 | 405 | 832,000 |
2001/08/14 | 398 | 403 | 395 | 401 | 823,000 |
2001/08/13 | 394 | 398 | 393 | 395 | 377,000 |
2001/08/10 | 400 | 401 | 394 | 399 | 1,090,000 |
2001/08/09 | 393 | 403 | 393 | 397 | 2,420,000 |
2001/08/08 | 397 | 400 | 395 | 398 | 1,184,000 |
2001/08/07 | 389 | 398 | 388 | 397 | 885,000 |
2001/08/06 | 390 | 392 | 387 | 389 | 534,000 |
2001/08/03 | 393 | 393 | 386 | 387 | 597,000 |
2001/08/02 | 387 | 395 | 386 | 395 | 595,000 |
2001/08/01 | 385 | 385 | 381 | 384 | 323,000 |
2001/07/31 | 384 | 385 | 379 | 385 | 392,000 |
2001/07/30 | 385 | 385 | 378 | 379 | 277,000 |
2001/07/27 | 378 | 383 | 377 | 380 | 713,000 |
2001/07/26 | 376 | 381 | 375 | 377 | 525,000 |
2001/07/25 | 375 | 377 | 374 | 376 | 362,000 |
2001/07/24 | 375 | 377 | 373 | 377 | 669,000 |
2001/07/23 | 374 | 375 | 371 | 373 | 414,000 |
2001/07/19 | 373 | 377 | 373 | 376 | 483,000 |
2001/07/18 | 379 | 380 | 373 | 376 | 505,000 |
2001/07/17 | 376 | 379 | 375 | 376 | 363,000 |
2001/07/16 | 378 | 378 | 374 | 378 | 269,000 |
2001/07/13 | 376 | 379 | 373 | 376 | 1,504,000 |
2001/07/12 | 373 | 380 | 371 | 380 | 540,000 |
2001/07/11 | 373 | 375 | 371 | 371 | 729,000 |
2001/07/10 | 377 | 382 | 372 | 377 | 735,000 |
2001/07/09 | 378 | 383 | 378 | 380 | 370,000 |
2001/07/06 | 391 | 391 | 382 | 382 | 691,000 |
2001/07/05 | 398 | 398 | 391 | 398 | 819,000 |
2001/07/04 | 388 | 394 | 385 | 394 | 627,000 |
2001/07/03 | 389 | 389 | 384 | 389 | 404,000 |
2001/07/02 | 384 | 388 | 379 | 384 | 492,000 |
2001/06/29 | 380 | 399 | 378 | 399 | 1,077,000 |
2001/06/28 | 379 | 380 | 371 | 378 | 493,000 |
2001/06/27 | 380 | 380 | 375 | 377 | 393,000 |
2001/06/26 | 373 | 382 | 373 | 382 | 527,000 |
2001/06/25 | 376 | 380 | 372 | 373 | 398,000 |
2001/06/22 | 384 | 385 | 374 | 375 | 761,000 |
2001/06/21 | 374 | 383 | 373 | 383 | 555,000 |
2001/06/20 | 372 | 374 | 368 | 372 | 645,000 |
2001/06/19 | 374 | 380 | 368 | 371 | 1,009,000 |
2001/06/18 | 371 | 374 | 370 | 374 | 360,000 |
2001/06/15 | 368 | 372 | 367 | 371 | 501,000 |
2001/06/14 | 370 | 374 | 369 | 371 | 459,000 |
2001/06/13 | 370 | 372 | 368 | 369 | 480,000 |
2001/06/12 | 372 | 374 | 367 | 367 | 832,000 |
2001/06/11 | 374 | 378 | 371 | 371 | 340,000 |
2001/06/08 | 380 | 380 | 372 | 374 | 3,266,000 |
2001/06/07 | 372 | 375 | 369 | 375 | 546,000 |
2001/06/06 | 376 | 376 | 369 | 371 | 331,000 |
2001/06/05 | 374 | 378 | 370 | 378 | 660,000 |
2001/06/04 | 375 | 375 | 371 | 375 | 262,000 |
2001/06/01 | 373 | 373 | 365 | 371 | 730,000 |
2001/05/31 | 372 | 376 | 365 | 368 | 1,051,000 |
2001/05/30 | 373 | 377 | 370 | 372 | 705,000 |
2001/05/29 | 378 | 380 | 374 | 377 | 323,000 |
2001/05/28 | 373 | 377 | 372 | 374 | 307,000 |
2001/05/25 | 381 | 384 | 371 | 373 | 765,000 |
2001/05/24 | 386 | 387 | 382 | 382 | 483,000 |
2001/05/23 | 384 | 389 | 383 | 387 | 389,000 |
2001/05/22 | 392 | 393 | 385 | 385 | 373,000 |
2001/05/21 | 384 | 395 | 384 | 387 | 545,000 |
2001/05/18 | 382 | 385 | 381 | 381 | 474,000 |
2001/05/17 | 382 | 387 | 380 | 384 | 670,000 |
2001/05/16 | 383 | 387 | 380 | 380 | 795,000 |
2001/05/15 | 385 | 389 | 381 | 387 | 585,000 |
2001/05/14 | 382 | 389 | 382 | 389 | 482,000 |
2001/05/11 | 385 | 388 | 382 | 384 | 660,000 |
2001/05/10 | 387 | 390 | 383 | 384 | 359,000 |
2001/05/09 | 388 | 391 | 382 | 387 | 341,000 |
2001/05/08 | 395 | 397 | 381 | 385 | 609,000 |
2001/05/07 | 395 | 400 | 391 | 399 | 684,000 |
2001/05/02 | 399 | 400 | 392 | 400 | 1,726,000 |
2001/05/01 | 386 | 395 | 383 | 394 | 856,000 |
2001/04/27 | 385 | 387 | 378 | 381 | 575,000 |
2001/04/26 | 380 | 388 | 378 | 385 | 997,000 |
2001/04/25 | 380 | 381 | 377 | 377 | 476,000 |
2001/04/24 | 379 | 380 | 374 | 380 | 503,000 |
2001/04/23 | 376 | 385 | 373 | 376 | 1,268,000 |
2001/04/20 | 378 | 384 | 375 | 381 | 401,000 |
2001/04/19 | 378 | 383 | 375 | 380 | 589,000 |
2001/04/18 | 372 | 382 | 368 | 382 | 729,000 |
2001/04/17 | 372 | 375 | 368 | 372 | 297,000 |
2001/04/16 | 375 | 375 | 370 | 372 | 355,000 |
2001/04/13 | 372 | 376 | 370 | 374 | 821,000 |
2001/04/12 | 369 | 375 | 367 | 375 | 330,000 |
2001/04/11 | 367 | 374 | 363 | 372 | 580,000 |
2001/04/10 | 368 | 371 | 362 | 363 | 516,000 |
2001/04/09 | 376 | 376 | 366 | 372 | 538,000 |
2001/04/06 | 377 | 379 | 372 | 378 | 533,000 |
2001/04/05 | 380 | 385 | 373 | 373 | 486,000 |
2001/04/04 | 374 | 380 | 367 | 377 | 731,000 |
2001/04/03 | 365 | 381 | 365 | 379 | 492,000 |
2001/04/02 | 374 | 374 | 360 | 360 | 1,021,000 |
2001/03/30 | 377 | 387 | 372 | 374 | 508,000 |
2001/03/29 | 389 | 390 | 370 | 372 | 517,000 |
2001/03/28 | 390 | 392 | 385 | 392 | 519,000 |
2001/03/27 | 390 | 390 | 385 | 386 | 758,000 |
2001/03/26 | 390 | 400 | 390 | 400 | 1,438,000 |
2001/03/23 | 393 | 394 | 386 | 386 | 899,000 |
2001/03/22 | 395 | 395 | 385 | 388 | 953,000 |
2001/03/21 | 375 | 400 | 372 | 400 | 1,705,000 |
2001/03/19 | 370 | 380 | 370 | 375 | 820,000 |
2001/03/16 | 375 | 378 | 370 | 370 | 798,000 |
2001/03/15 | 360 | 380 | 355 | 380 | 1,035,000 |
2001/03/14 | 360 | 365 | 360 | 362 | 497,000 |
2001/03/13 | 361 | 370 | 355 | 360 | 792,000 |
2001/03/12 | 370 | 374 | 366 | 371 | 458,000 |
2001/03/09 | 363 | 374 | 363 | 374 | 2,595,000 |
2001/03/08 | 366 | 368 | 363 | 368 | 589,000 |
2001/03/07 | 364 | 367 | 363 | 367 | 443,000 |
2001/03/06 | 364 | 368 | 360 | 367 | 486,000 |
2001/03/05 | 361 | 369 | 360 | 364 | 464,000 |
2001/03/02 | 370 | 370 | 360 | 360 | 846,000 |
2001/03/01 | 385 | 385 | 365 | 373 | 1,000,000 |
2001/02/28 | 375 | 388 | 375 | 388 | 1,440,000 |
2001/02/27 | 370 | 375 | 365 | 375 | 946,000 |
2001/02/26 | 363 | 370 | 363 | 368 | 787,000 |
2001/02/23 | 358 | 363 | 357 | 361 | 771,000 |
2001/02/22 | 350 | 357 | 349 | 357 | 486,000 |
2001/02/21 | 353 | 353 | 347 | 351 | 749,000 |
2001/02/20 | 354 | 357 | 351 | 357 | 552,000 |
2001/02/19 | 350 | 355 | 348 | 349 | 477,000 |
2001/02/16 | 351 | 355 | 347 | 347 | 545,000 |
2001/02/15 | 349 | 355 | 347 | 355 | 689,000 |
2001/02/14 | 344 | 349 | 340 | 348 | 602,000 |
2001/02/13 | 340 | 347 | 340 | 344 | 407,000 |
2001/02/09 | 341 | 345 | 341 | 345 | 902,000 |
2001/02/08 | 338 | 340 | 335 | 340 | 802,000 |
2001/02/07 | 340 | 343 | 340 | 340 | 253,000 |
2001/02/06 | 340 | 342 | 338 | 338 | 277,000 |
2001/02/05 | 344 | 344 | 340 | 340 | 307,000 |
2001/02/02 | 340 | 344 | 340 | 344 | 601,000 |
2001/02/01 | 336 | 340 | 336 | 340 | 303,000 |
2001/01/31 | 339 | 340 | 337 | 340 | 210,000 |
2001/01/30 | 340 | 340 | 335 | 339 | 295,000 |
2001/01/29 | 338 | 340 | 337 | 340 | 306,000 |
2001/01/26 | 337 | 339 | 333 | 339 | 276,000 |
2001/01/25 | 336 | 337 | 333 | 335 | 234,000 |
2001/01/24 | 338 | 338 | 334 | 336 | 399,000 |
2001/01/23 | 336 | 339 | 335 | 338 | 368,000 |
2001/01/22 | 335 | 338 | 332 | 335 | 398,000 |
2001/01/19 | 339 | 339 | 330 | 330 | 460,000 |
2001/01/18 | 340 | 341 | 337 | 340 | 495,000 |
2001/01/17 | 337 | 344 | 331 | 343 | 1,185,000 |
2001/01/16 | 326 | 337 | 326 | 337 | 527,000 |
2001/01/15 | 337 | 337 | 326 | 326 | 394,000 |
2001/01/12 | 339 | 340 | 332 | 334 | 1,138,000 |
2001/01/11 | 331 | 338 | 326 | 338 | 564,000 |
2001/01/10 | 326 | 331 | 326 | 331 | 499,000 |
2001/01/09 | 326 | 333 | 326 | 332 | 346,000 |
2001/01/05 | 338 | 340 | 331 | 331 | 358,000 |
2001/01/04 | 335 | 338 | 330 | 337 | 543,000 |