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 |
---|---|---|---|---|---|
1992/12/30 | 581 | 583 | 573 | 574 | 227,000 |
1992/12/29 | 590 | 591 | 581 | 583 | 267,000 |
1992/12/28 | 591 | 591 | 578 | 580 | 393,000 |
1992/12/25 | 600 | 601 | 591 | 591 | 165,000 |
1992/12/24 | 600 | 604 | 599 | 600 | 450,000 |
1992/12/22 | 597 | 599 | 591 | 599 | 386,000 |
1992/12/21 | 605 | 606 | 595 | 597 | 650,000 |
1992/12/18 | 600 | 606 | 600 | 605 | 520,000 |
1992/12/17 | 585 | 593 | 585 | 592 | 552,000 |
1992/12/16 | 591 | 603 | 590 | 590 | 831,000 |
1992/12/15 | 598 | 599 | 590 | 591 | 602,000 |
1992/12/14 | 595 | 599 | 586 | 588 | 380,000 |
1992/12/11 | 600 | 605 | 594 | 595 | 1,747,000 |
1992/12/10 | 580 | 600 | 580 | 593 | 1,275,000 |
1992/12/09 | 580 | 583 | 575 | 578 | 394,000 |
1992/12/08 | 573 | 580 | 571 | 574 | 329,000 |
1992/12/07 | 574 | 575 | 570 | 573 | 100,000 |
1992/12/04 | 575 | 575 | 567 | 574 | 210,000 |
1992/12/03 | 573 | 579 | 572 | 572 | 307,000 |
1992/12/02 | 578 | 578 | 570 | 573 | 200,000 |
1992/12/01 | 583 | 590 | 580 | 580 | 414,000 |
1992/11/30 | 578 | 591 | 578 | 581 | 383,000 |
1992/11/27 | 578 | 585 | 566 | 578 | 783,000 |
1992/11/26 | 572 | 585 | 572 | 578 | 710,000 |
1992/11/25 | 560 | 575 | 557 | 572 | 350,000 |
1992/11/24 | 565 | 566 | 556 | 556 | 324,000 |
1992/11/20 | 551 | 564 | 550 | 555 | 496,000 |
1992/11/19 | 575 | 578 | 550 | 550 | 1,599,000 |
1992/11/18 | 553 | 578 | 552 | 573 | 548,000 |
1992/11/17 | 553 | 555 | 548 | 551 | 427,000 |
1992/11/16 | 552 | 554 | 550 | 550 | 241,000 |
1992/11/13 | 551 | 556 | 551 | 555 | 926,000 |
1992/11/12 | 551 | 560 | 550 | 551 | 471,000 |
1992/11/11 | 553 | 554 | 551 | 551 | 437,000 |
1992/11/10 | 551 | 558 | 550 | 551 | 508,000 |
1992/11/09 | 561 | 561 | 551 | 551 | 400,000 |
1992/11/06 | 575 | 580 | 560 | 561 | 473,000 |
1992/11/05 | 579 | 584 | 575 | 575 | 414,000 |
1992/11/04 | 573 | 589 | 572 | 589 | 324,000 |
1992/11/02 | 571 | 580 | 570 | 573 | 269,000 |
1992/10/30 | 576 | 577 | 571 | 571 | 333,000 |
1992/10/29 | 581 | 586 | 576 | 576 | 348,000 |
1992/10/28 | 591 | 591 | 580 | 580 | 418,000 |
1992/10/27 | 584 | 587 | 580 | 581 | 305,000 |
1992/10/26 | 581 | 590 | 578 | 583 | 205,000 |
1992/10/23 | 580 | 581 | 577 | 581 | 254,000 |
1992/10/22 | 580 | 584 | 577 | 577 | 394,000 |
1992/10/21 | 582 | 584 | 577 | 580 | 578,000 |
1992/10/20 | 597 | 597 | 578 | 582 | 735,000 |
1992/10/19 | 591 | 598 | 587 | 587 | 345,000 |
1992/10/16 | 594 | 598 | 586 | 594 | 393,000 |
1992/10/15 | 597 | 604 | 592 | 604 | 417,000 |
1992/10/14 | 610 | 610 | 592 | 592 | 479,000 |
1992/10/13 | 595 | 600 | 590 | 590 | 632,000 |
1992/10/12 | 595 | 595 | 587 | 590 | 254,000 |
1992/10/09 | 585 | 595 | 585 | 586 | 1,588,000 |
1992/10/08 | 596 | 599 | 586 | 595 | 266,000 |
1992/10/07 | 599 | 603 | 586 | 586 | 488,000 |
1992/10/06 | 592 | 592 | 582 | 586 | 332,000 |
1992/10/05 | 591 | 599 | 580 | 582 | 484,000 |
1992/10/02 | 600 | 603 | 590 | 591 | 360,000 |
1992/10/01 | 592 | 603 | 585 | 603 | 611,000 |
1992/09/30 | 596 | 600 | 587 | 592 | 639,000 |
1992/09/29 | 601 | 606 | 591 | 593 | 458,000 |
1992/09/28 | 610 | 613 | 601 | 605 | 247,000 |
1992/09/25 | 618 | 625 | 611 | 615 | 684,000 |
1992/09/24 | 610 | 620 | 604 | 619 | 789,000 |
1992/09/22 | 597 | 613 | 595 | 610 | 755,000 |
1992/09/21 | 599 | 605 | 599 | 599 | 822,000 |
1992/09/18 | 604 | 604 | 599 | 604 | 633,000 |
1992/09/17 | 606 | 607 | 601 | 606 | 607,000 |
1992/09/16 | 620 | 620 | 614 | 614 | 389,000 |
1992/09/14 | 629 | 636 | 621 | 625 | 979,000 |
1992/09/11 | 641 | 660 | 631 | 639 | 3,364,999 |
1992/09/10 | 629 | 650 | 626 | 632 | 2,278,999 |
1992/09/09 | 610 | 628 | 601 | 626 | 1,242,000 |
1992/09/08 | 598 | 615 | 597 | 600 | 542,000 |
1992/09/07 | 604 | 620 | 604 | 605 | 653,000 |
1992/09/04 | 605 | 613 | 585 | 604 | 1,404,000 |
1992/09/03 | 577 | 605 | 570 | 605 | 606,000 |
1992/09/02 | 575 | 578 | 568 | 575 | 526,000 |
1992/09/01 | 599 | 599 | 576 | 580 | 849,000 |
1992/08/31 | 581 | 602 | 581 | 599 | 1,037,000 |
1992/08/28 | 570 | 606 | 568 | 600 | 2,396,999 |
1992/08/27 | 535 | 571 | 531 | 570 | 1,929,000 |
1992/08/26 | 530 | 535 | 525 | 525 | 781,000 |
1992/08/25 | 536 | 540 | 520 | 520 | 1,310,000 |
1992/08/24 | 543 | 566 | 532 | 540 | 1,577,000 |
1992/08/21 | 525 | 543 | 515 | 543 | 1,212,000 |
1992/08/20 | 506 | 526 | 505 | 507 | 842,000 |
1992/08/19 | 500 | 513 | 500 | 510 | 291,000 |
1992/08/18 | 515 | 515 | 500 | 500 | 401,000 |
1992/08/17 | 515 | 520 | 507 | 519 | 112,000 |
1992/08/14 | 500 | 510 | 499 | 505 | 831,000 |
1992/08/13 | 505 | 519 | 505 | 510 | 347,000 |
1992/08/12 | 510 | 515 | 505 | 509 | 449,000 |
1992/08/11 | 515 | 515 | 505 | 510 | 355,000 |
1992/08/10 | 512 | 519 | 510 | 515 | 379,000 |
1992/08/07 | 521 | 524 | 515 | 520 | 438,000 |
1992/08/06 | 529 | 545 | 520 | 521 | 430,000 |
1992/08/05 | 523 | 530 | 523 | 529 | 438,000 |
1992/08/04 | 522 | 530 | 522 | 523 | 300,000 |
1992/08/03 | 534 | 534 | 524 | 524 | 330,000 |
1992/07/31 | 527 | 537 | 525 | 535 | 863,000 |
1992/07/30 | 521 | 529 | 521 | 527 | 402,000 |
1992/07/29 | 531 | 534 | 518 | 521 | 495,000 |
1992/07/28 | 531 | 539 | 525 | 530 | 749,000 |
1992/07/27 | 550 | 550 | 536 | 536 | 598,000 |
1992/07/24 | 542 | 548 | 536 | 536 | 641,000 |
1992/07/23 | 543 | 550 | 541 | 549 | 603,000 |
1992/07/22 | 550 | 550 | 543 | 545 | 747,000 |
1992/07/21 | 550 | 552 | 545 | 547 | 562,000 |
1992/07/20 | 560 | 560 | 550 | 550 | 571,000 |
1992/07/17 | 575 | 575 | 560 | 565 | 603,000 |
1992/07/16 | 582 | 582 | 569 | 579 | 483,000 |
1992/07/15 | 580 | 590 | 580 | 582 | 877,000 |
1992/07/14 | 574 | 580 | 573 | 575 | 497,000 |
1992/07/13 | 571 | 574 | 566 | 574 | 539,000 |
1992/07/10 | 575 | 575 | 565 | 567 | 861,000 |
1992/07/09 | 560 | 569 | 560 | 565 | 593,000 |
1992/07/08 | 560 | 565 | 560 | 565 | 310,000 |
1992/07/07 | 560 | 565 | 560 | 561 | 233,000 |
1992/07/06 | 571 | 580 | 560 | 561 | 394,000 |
1992/07/03 | 579 | 582 | 566 | 570 | 542,000 |
1992/07/02 | 568 | 585 | 563 | 584 | 567,000 |
1992/07/01 | 560 | 565 | 550 | 565 | 543,000 |
1992/06/30 | 553 | 559 | 550 | 559 | 852,000 |
1992/06/29 | 561 | 561 | 550 | 551 | 320,000 |
1992/06/26 | 566 | 566 | 550 | 551 | 734,000 |
1992/06/25 | 556 | 568 | 553 | 566 | 983,000 |
1992/06/24 | 565 | 570 | 555 | 555 | 692,000 |
1992/06/23 | 560 | 565 | 559 | 565 | 687,000 |
1992/06/22 | 577 | 577 | 560 | 560 | 814,000 |
1992/06/19 | 563 | 576 | 562 | 567 | 466,000 |
1992/06/18 | 565 | 568 | 560 | 560 | 1,167,000 |
1992/06/17 | 581 | 585 | 566 | 566 | 1,418,000 |
1992/06/16 | 594 | 596 | 585 | 586 | 1,295,000 |
1992/06/15 | 600 | 601 | 593 | 594 | 928,000 |
1992/06/12 | 605 | 621 | 601 | 603 | 2,429,999 |
1992/06/11 | 607 | 616 | 605 | 605 | 304,000 |
1992/06/10 | 619 | 625 | 605 | 617 | 275,000 |
1992/06/09 | 605 | 620 | 605 | 619 | 313,000 |
1992/06/08 | 609 | 609 | 600 | 605 | 366,000 |
1992/06/05 | 601 | 609 | 601 | 603 | 347,000 |
1992/06/04 | 606 | 610 | 602 | 609 | 436,000 |
1992/06/03 | 617 | 617 | 610 | 615 | 901,000 |
1992/06/02 | 627 | 627 | 617 | 617 | 470,000 |
1992/06/01 | 635 | 639 | 617 | 617 | 483,000 |
1992/05/29 | 621 | 637 | 620 | 636 | 424,000 |
1992/05/28 | 616 | 626 | 614 | 621 | 253,000 |
1992/05/27 | 631 | 637 | 614 | 615 | 490,000 |
1992/05/26 | 636 | 639 | 631 | 631 | 406,000 |
1992/05/25 | 635 | 641 | 635 | 637 | 438,000 |
1992/05/22 | 644 | 644 | 635 | 635 | 359,000 |
1992/05/21 | 640 | 640 | 635 | 636 | 220,000 |
1992/05/20 | 636 | 642 | 635 | 636 | 317,000 |
1992/05/19 | 635 | 636 | 625 | 628 | 374,000 |
1992/05/18 | 620 | 636 | 612 | 630 | 239,000 |
1992/05/15 | 622 | 622 | 610 | 610 | 700,000 |
1992/05/14 | 633 | 635 | 622 | 622 | 709,000 |
1992/05/13 | 616 | 625 | 614 | 622 | 443,000 |
1992/05/12 | 630 | 633 | 616 | 622 | 743,000 |
1992/05/11 | 623 | 635 | 623 | 626 | 585,000 |
1992/05/08 | 611 | 630 | 610 | 623 | 705,000 |
1992/05/07 | 601 | 629 | 600 | 611 | 988,000 |
1992/05/06 | 598 | 604 | 598 | 600 | 481,000 |
1992/05/01 | 599 | 603 | 595 | 598 | 664,000 |
1992/04/30 | 604 | 605 | 600 | 600 | 926,000 |
1992/04/28 | 610 | 615 | 602 | 605 | 926,000 |
1992/04/27 | 609 | 610 | 600 | 600 | 467,000 |
1992/04/24 | 615 | 615 | 600 | 605 | 815,000 |
1992/04/23 | 608 | 613 | 605 | 613 | 840,000 |
1992/04/22 | 615 | 616 | 599 | 602 | 856,000 |
1992/04/21 | 612 | 616 | 609 | 615 | 634,000 |
1992/04/20 | 616 | 620 | 615 | 619 | 582,000 |
1992/04/17 | 614 | 623 | 610 | 615 | 702,000 |
1992/04/16 | 610 | 625 | 606 | 614 | 1,075,000 |
1992/04/15 | 615 | 617 | 600 | 600 | 953,000 |
1992/04/14 | 595 | 605 | 580 | 588 | 1,571,000 |
1992/04/13 | 614 | 617 | 590 | 595 | 1,412,000 |
1992/04/10 | 603 | 607 | 591 | 604 | 949,000 |
1992/04/09 | 600 | 610 | 578 | 578 | 2,267,000 |
1992/04/08 | 611 | 615 | 601 | 614 | 1,052,000 |
1992/04/07 | 642 | 647 | 620 | 620 | 1,043,000 |
1992/04/06 | 650 | 655 | 640 | 640 | 810,000 |
1992/04/03 | 655 | 659 | 636 | 655 | 1,509,000 |
1992/04/02 | 680 | 689 | 650 | 653 | 1,445,000 |
1992/04/01 | 702 | 710 | 680 | 680 | 993,000 |
1992/03/31 | 719 | 723 | 708 | 708 | 654,000 |
1992/03/30 | 724 | 725 | 709 | 709 | 553,000 |
1992/03/27 | 740 | 740 | 727 | 730 | 304,000 |
1992/03/26 | 748 | 748 | 730 | 730 | 242,000 |
1992/03/25 | 734 | 741 | 730 | 730 | 735,000 |
1992/03/24 | 750 | 752 | 733 | 734 | 3,268,999 |
1992/03/23 | 759 | 763 | 751 | 752 | 664,000 |
1992/03/19 | 755 | 762 | 743 | 755 | 6,413,999 |
1992/03/18 | 750 | 755 | 742 | 755 | 1,904,000 |
1992/03/17 | 750 | 755 | 745 | 755 | 2,647,999 |
1992/03/16 | 752 | 758 | 750 | 750 | 4,824,999 |
1992/03/13 | 750 | 770 | 749 | 770 | 3,087,999 |
1992/03/12 | 750 | 775 | 750 | 770 | 4,708,999 |
1992/03/11 | 755 | 777 | 755 | 770 | 241,000 |
1992/03/10 | 761 | 763 | 759 | 762 | 1,281,000 |
1992/03/09 | 770 | 771 | 760 | 763 | 1,612,000 |
1992/03/06 | 780 | 785 | 773 | 781 | 269,000 |
1992/03/05 | 786 | 790 | 771 | 772 | 399,000 |
1992/03/04 | 788 | 795 | 781 | 795 | 434,000 |
1992/03/03 | 788 | 791 | 780 | 780 | 434,000 |
1992/03/02 | 780 | 790 | 780 | 788 | 318,000 |
1992/02/28 | 783 | 793 | 781 | 790 | 247,000 |
1992/02/27 | 797 | 798 | 786 | 793 | 525,000 |
1992/02/26 | 789 | 798 | 785 | 794 | 388,000 |
1992/02/25 | 772 | 787 | 772 | 787 | 262,000 |
1992/02/24 | 790 | 790 | 780 | 782 | 310,000 |
1992/02/21 | 774 | 780 | 762 | 780 | 428,000 |
1992/02/20 | 770 | 777 | 765 | 770 | 659,000 |
1992/02/19 | 784 | 784 | 765 | 770 | 756,000 |
1992/02/18 | 785 | 798 | 777 | 789 | 739,000 |
1992/02/17 | 764 | 777 | 762 | 777 | 568,000 |
1992/02/14 | 770 | 782 | 762 | 762 | 426,000 |
1992/02/13 | 790 | 792 | 760 | 762 | 428,000 |
1992/02/12 | 805 | 805 | 793 | 797 | 361,000 |
1992/02/10 | 800 | 802 | 793 | 800 | 851,000 |
1992/02/07 | 805 | 806 | 800 | 801 | 420,000 |
1992/02/06 | 796 | 809 | 796 | 808 | 558,000 |
1992/02/05 | 791 | 797 | 789 | 795 | 749,000 |
1992/02/04 | 793 | 793 | 787 | 787 | 2,320,999 |
1992/02/03 | 787 | 797 | 785 | 788 | 650,000 |
1992/01/31 | 770 | 788 | 770 | 785 | 1,156,000 |
1992/01/30 | 764 | 771 | 760 | 765 | 4,870,999 |
1992/01/29 | 759 | 770 | 759 | 764 | 2,303,999 |
1992/01/28 | 756 | 766 | 754 | 757 | 421,000 |
1992/01/27 | 761 | 770 | 750 | 753 | 384,000 |
1992/01/24 | 775 | 775 | 761 | 761 | 390,000 |
1992/01/23 | 775 | 786 | 768 | 775 | 610,000 |
1992/01/22 | 758 | 780 | 758 | 773 | 653,000 |
1992/01/21 | 767 | 770 | 750 | 759 | 660,000 |
1992/01/20 | 770 | 771 | 750 | 768 | 726,000 |
1992/01/17 | 770 | 778 | 770 | 771 | 304,000 |
1992/01/16 | 790 | 790 | 771 | 773 | 1,041,000 |
1992/01/14 | 790 | 795 | 780 | 780 | 921,000 |
1992/01/13 | 810 | 810 | 793 | 794 | 991,000 |
1992/01/10 | 825 | 825 | 810 | 810 | 788,000 |
1992/01/09 | 826 | 830 | 822 | 830 | 659,000 |
1992/01/08 | 847 | 850 | 826 | 826 | 580,000 |
1992/01/07 | 877 | 879 | 855 | 855 | 413,000 |
1992/01/06 | 875 | 880 | 870 | 880 | 604,000 |