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 |