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
2007/12/28 528 528 519 522 992,000
2007/12/27 533 533 527 529 1,178,000
2007/12/26 537 537 532 534 1,001,000
2007/12/25 533 540 532 536 1,069,000
2007/12/21 534 540 531 536 1,821,000
2007/12/20 539 539 530 530 1,306,000
2007/12/19 540 542 535 535 1,616,000
2007/12/18 541 545 535 545 1,889,000
2007/12/17 546 549 538 541 1,254,000
2007/12/14 542 551 542 550 4,083,000
2007/12/13 550 552 543 543 1,894,000
2007/12/12 547 551 544 550 1,193,000
2007/12/11 559 563 550 555 1,823,000
2007/12/10 556 564 552 555 1,191,000
2007/12/07 559 564 557 560 2,336,000
2007/12/06 561 564 554 559 1,690,000
2007/12/05 548 558 545 558 2,847,000
2007/12/04 542 549 540 547 1,791,000
2007/12/03 535 543 535 542 1,622,000
2007/11/30 532 544 532 537 2,260,000
2007/11/29 539 544 539 541 1,499,000
2007/11/28 539 539 531 536 1,702,000
2007/11/27 522 540 515 538 3,120,000
2007/11/26 520 534 516 530 2,676,000
2007/11/22 515 520 513 514 3,054,000
2007/11/21 510 515 506 513 2,447,000
2007/11/20 502 510 500 509 2,278,000
2007/11/19 504 508 502 504 1,230,000
2007/11/16 501 505 500 503 1,949,000
2007/11/15 504 508 502 507 2,086,000
2007/11/14 506 509 498 499 3,769,000
2007/11/13 511 513 503 505 2,229,000
2007/11/12 515 520 508 516 2,288,000
2007/11/09 523 531 517 523 3,492,000
2007/11/08 532 532 520 524 1,897,000
2007/11/07 545 545 540 542 1,008,000
2007/11/06 537 545 534 544 1,939,000
2007/11/05 536 543 536 540 1,326,000
2007/11/02 534 547 532 541 2,792,000
2007/11/01 542 548 541 545 1,043,000
2007/10/31 535 544 533 542 1,211,000
2007/10/30 535 537 530 535 1,510,000
2007/10/29 529 536 528 535 1,026,000
2007/10/26 522 532 522 531 1,732,000
2007/10/25 518 522 516 522 1,165,000
2007/10/24 527 528 519 521 1,317,000
2007/10/23 520 529 518 528 1,322,000
2007/10/22 524 526 515 519 1,918,000
2007/10/19 537 538 530 532 1,233,000
2007/10/18 536 546 536 544 974,000
2007/10/17 536 543 533 537 1,799,000
2007/10/16 550 552 541 541 1,236,000
2007/10/15 553 553 548 552 1,119,000
2007/10/12 552 555 548 549 2,088,000
2007/10/11 546 555 545 552 1,825,000
2007/10/10 542 548 542 547 1,128,000
2007/10/09 543 547 542 546 955,000
2007/10/05 538 545 535 541 1,029,000
2007/10/04 544 548 541 543 1,426,000
2007/10/03 539 549 538 548 1,945,000
2007/10/02 539 543 537 543 1,089,000
2007/10/01 539 539 526 536 1,498,000
2007/09/28 539 543 535 540 1,391,000
2007/09/27 525 537 523 535 1,635,000
2007/09/26 523 525 522 525 967,000
2007/09/25 517 524 515 523 1,846,000
2007/09/21 515 519 515 516 2,569,000
2007/09/20 519 521 514 516 2,369,000
2007/09/19 510 519 506 512 2,394,000
2007/09/18 502 503 496 497 2,178,000
2007/09/14 503 505 500 501 4,944,000
2007/09/13 508 509 503 503 1,119,000
2007/09/12 506 508 503 503 1,359,000
2007/09/11 505 506 500 503 1,533,000
2007/09/10 504 506 500 500 2,488,000
2007/09/07 510 512 508 508 1,266,000
2007/09/06 511 514 508 514 1,837,000
2007/09/05 519 519 514 514 2,182,000
2007/09/04 518 521 517 517 884,000
2007/09/03 522 523 511 520 1,026,000
2007/08/31 513 521 510 521 2,289,000
2007/08/30 510 514 508 513 1,881,000
2007/08/29 509 509 503 508 2,910,000
2007/08/28 517 518 511 513 3,776,000
2007/08/27 522 526 521 523 1,159,000
2007/08/24 522 524 517 519 1,364,000
2007/08/23 521 524 519 522 1,975,000
2007/08/22 519 523 518 520 1,346,000
2007/08/21 524 527 516 522 2,055,000
2007/08/20 518 518 511 514 2,795,000
2007/08/17 512 517 505 508 4,187,000
2007/08/16 510 512 503 511 3,238,000
2007/08/15 521 524 511 511 2,430,000
2007/08/14 525 531 521 524 2,094,000
2007/08/13 538 545 535 535 1,770,000
2007/08/10 537 548 531 546 4,711,000
2007/08/09 540 548 533 547 4,238,000
2007/08/08 524 537 524 535 2,968,000
2007/08/07 527 532 526 528 1,846,000
2007/08/06 517 529 514 529 2,767,000
2007/08/03 520 523 517 521 2,740,000
2007/08/02 514 522 512 520 3,208,000
2007/08/01 519 521 510 512 2,877,000
2007/07/31 522 524 519 521 1,489,000
2007/07/30 520 524 515 524 1,597,000
2007/07/27 515 525 515 524 2,192,000
2007/07/26 530 534 527 528 1,187,000
2007/07/25 534 538 528 535 1,597,000
2007/07/24 535 541 535 541 1,780,000
2007/07/23 538 540 532 535 1,924,000
2007/07/20 543 546 540 542 1,350,000
2007/07/19 545 548 543 544 992,000
2007/07/18 548 548 540 541 1,224,000
2007/07/17 548 551 545 549 998,000
2007/07/13 551 556 548 550 2,371,000
2007/07/12 545 548 544 547 1,302,000
2007/07/11 546 548 541 544 1,469,000
2007/07/10 551 554 550 552 1,240,000
2007/07/09 557 559 555 556 760,000
2007/07/06 559 561 553 556 1,645,000
2007/07/05 561 569 560 562 2,137,000
2007/07/04 558 561 556 558 1,898,000
2007/07/03 554 558 553 556 1,826,000
2007/07/02 554 555 551 553 1,185,000
2007/06/29 549 558 549 557 1,269,000
2007/06/28 548 551 546 549 777,000
2007/06/27 547 552 544 545 1,569,000
2007/06/26 547 550 544 548 1,351,000
2007/06/25 552 554 547 547 1,502,000
2007/06/22 555 558 548 552 1,851,000
2007/06/21 552 556 551 555 1,499,000
2007/06/20 555 557 549 555 1,367,000
2007/06/19 558 560 552 555 1,473,000
2007/06/18 556 564 552 563 1,866,000
2007/06/15 555 555 548 551 1,473,000
2007/06/14 549 553 545 551 1,637,000
2007/06/13 545 547 539 545 2,920,000
2007/06/12 563 563 549 550 2,699,000
2007/06/11 562 568 561 563 1,484,000
2007/06/08 569 569 555 559 7,134,000
2007/06/07 565 569 563 568 3,470,000
2007/06/06 573 573 568 570 4,454,000
2007/06/05 571 578 571 574 4,137,000
2007/06/04 573 576 565 566 2,862,000
2007/06/01 566 575 563 570 7,608,000
2007/05/31 532 548 530 548 5,416,000
2007/05/30 529 533 522 527 2,214,000
2007/05/29 523 531 523 529 1,318,000
2007/05/28 524 526 522 526 2,117,000
2007/05/25 529 531 521 524 3,007,000
2007/05/24 543 543 533 533 2,218,000
2007/05/23 537 549 534 541 4,822,000
2007/05/22 522 527 516 526 3,538,000
2007/05/21 520 523 517 519 2,080,000
2007/05/18 523 527 519 519 2,630,000
2007/05/17 523 526 520 521 3,122,000
2007/05/16 527 527 516 519 2,811,000
2007/05/15 538 539 523 528 4,094,000
2007/05/14 541 545 539 539 2,748,000
2007/05/11 543 543 537 540 2,682,000
2007/05/10 544 553 543 545 4,414,000
2007/05/09 545 546 541 543 1,811,000
2007/05/08 542 545 541 544 1,945,000
2007/05/07 544 546 541 541 2,459,000
2007/05/02 542 543 536 541 2,290,000
2007/05/01 549 551 541 541 2,605,000
2007/04/27 550 556 546 549 2,938,000
2007/04/26 552 555 550 552 1,857,000
2007/04/25 551 551 544 548 1,821,000
2007/04/24 549 555 544 551 2,960,000
2007/04/23 553 557 546 549 2,486,000
2007/04/20 555 555 546 550 4,069,000
2007/04/19 558 559 550 554 4,241,000
2007/04/18 557 560 553 559 2,771,000
2007/04/17 565 565 550 553 3,660,000
2007/04/16 558 567 556 562 2,396,000
2007/04/13 562 562 552 554 2,421,000
2007/04/12 563 563 553 559 3,087,000
2007/04/11 559 566 558 563 2,292,000
2007/04/10 562 563 556 558 3,548,000
2007/04/09 560 566 560 565 1,562,000
2007/04/06 558 560 553 558 2,090,000
2007/04/05 566 567 558 559 2,444,000
2007/04/04 562 569 561 565 2,266,000
2007/04/03 567 567 556 560 2,794,000
2007/04/02 566 568 551 551 3,787,000
2007/03/30 570 572 565 566 2,064,000
2007/03/29 565 571 562 566 2,855,000
2007/03/28 575 583 563 569 5,452,000
2007/03/27 580 582 570 575 3,185,000
2007/03/26 589 591 581 582 5,560,000
2007/03/23 594 595 587 588 4,082,000
2007/03/22 596 597 585 588 3,072,000
2007/03/20 587 592 584 587 2,052,000
2007/03/19 580 584 576 582 2,028,000
2007/03/16 580 586 575 580 3,557,000
2007/03/15 585 587 578 581 4,048,000
2007/03/14 584 587 581 583 3,168,000
2007/03/13 604 605 596 597 3,655,000
2007/03/12 608 608 601 606 3,599,000
2007/03/09 607 607 596 602 8,192,000
2007/03/08 595 606 592 606 2,832,000
2007/03/07 600 603 592 593 5,098,000
2007/03/06 589 598 588 594 3,413,000
2007/03/05 600 603 588 591 3,175,000
2007/03/02 612 612 602 607 3,274,000
2007/03/01 620 620 606 614 3,893,000
2007/02/28 599 618 598 613 5,624,000
2007/02/27 640 646 634 638 2,152,000
2007/02/26 644 650 640 646 2,732,000
2007/02/23 638 651 633 646 5,423,000
2007/02/22 639 643 634 638 3,126,000
2007/02/21 625 638 625 635 2,916,000
2007/02/20 632 634 615 630 2,916,000
2007/02/19 635 642 629 634 2,345,000
2007/02/16 640 645 635 640 3,215,000
2007/02/15 639 646 633 645 9,965,000
2007/02/14 596 632 592 631 9,645,000
2007/02/13 598 602 593 595 2,923,000
2007/02/09 598 602 592 597 3,185,000
2007/02/08 600 607 592 597 3,343,000
2007/02/07 596 599 591 598 3,138,000
2007/02/06 596 600 587 600 3,909,000
2007/02/05 602 606 596 599 3,595,000
2007/02/02 587 608 587 602 8,218,000
2007/02/01 568 585 568 583 2,983,000
2007/01/31 575 575 566 569 2,550,000
2007/01/30 574 575 568 573 2,229,000
2007/01/29 574 577 571 575 1,936,000
2007/01/26 577 577 571 574 1,379,000
2007/01/25 584 585 574 578 2,927,000
2007/01/24 577 584 576 581 2,492,000
2007/01/23 570 575 569 575 1,421,000
2007/01/22 568 573 566 573 1,603,000
2007/01/19 570 571 565 571 2,942,000
2007/01/18 571 574 568 570 1,689,000
2007/01/17 568 574 560 570 1,942,000
2007/01/16 571 571 565 567 966,000
2007/01/15 568 573 565 572 1,330,000
2007/01/12 562 570 559 565 2,167,000
2007/01/11 560 564 557 559 1,557,000
2007/01/10 569 569 556 559 2,515,000
2007/01/09 562 574 559 574 1,723,000
2007/01/05 569 570 562 565 3,358,000
2007/01/04 575 575 567 568 3,014,000

このページの先頭へ