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 |
---|---|---|---|---|---|
1993/12/30 | 629 | 630 | 625 | 630 | 164,000 |
1993/12/29 | 620 | 629 | 620 | 624 | 517,000 |
1993/12/28 | 627 | 627 | 621 | 623 | 328,000 |
1993/12/27 | 627 | 627 | 618 | 620 | 620,000 |
1993/12/24 | 641 | 647 | 632 | 633 | 1,145,000 |
1993/12/22 | 638 | 641 | 631 | 641 | 1,419,000 |
1993/12/21 | 645 | 645 | 631 | 639 | 386,000 |
1993/12/20 | 647 | 647 | 637 | 638 | 481,000 |
1993/12/17 | 643 | 647 | 633 | 647 | 510,000 |
1993/12/16 | 636 | 645 | 633 | 643 | 582,000 |
1993/12/15 | 632 | 634 | 627 | 629 | 418,000 |
1993/12/14 | 636 | 636 | 626 | 632 | 435,000 |
1993/12/13 | 638 | 643 | 635 | 636 | 445,000 |
1993/12/10 | 638 | 644 | 620 | 635 | 1,926,000 |
1993/12/09 | 632 | 647 | 623 | 630 | 466,000 |
1993/12/08 | 625 | 627 | 611 | 620 | 665,000 |
1993/12/07 | 631 | 639 | 621 | 627 | 621,000 |
1993/12/06 | 646 | 646 | 628 | 631 | 281,000 |
1993/12/03 | 645 | 648 | 635 | 647 | 764,000 |
1993/12/02 | 638 | 668 | 625 | 648 | 1,867,000 |
1993/12/01 | 618 | 627 | 611 | 618 | 1,904,000 |
1993/11/30 | 618 | 618 | 610 | 610 | 800,000 |
1993/11/29 | 636 | 638 | 611 | 618 | 1,118,000 |
1993/11/26 | 654 | 660 | 625 | 636 | 982,000 |
1993/11/25 | 652 | 661 | 649 | 660 | 881,000 |
1993/11/24 | 658 | 659 | 649 | 650 | 824,000 |
1993/11/22 | 661 | 661 | 650 | 654 | 1,060,000 |
1993/11/19 | 681 | 685 | 665 | 665 | 661,000 |
1993/11/18 | 693 | 693 | 675 | 679 | 699,000 |
1993/11/17 | 689 | 698 | 678 | 680 | 908,000 |
1993/11/16 | 696 | 697 | 684 | 687 | 565,000 |
1993/11/15 | 706 | 709 | 680 | 688 | 1,086,000 |
1993/11/12 | 688 | 710 | 685 | 709 | 1,717,000 |
1993/11/11 | 690 | 696 | 685 | 685 | 1,284,000 |
1993/11/10 | 703 | 703 | 683 | 685 | 1,304,000 |
1993/11/09 | 704 | 705 | 690 | 699 | 1,194,000 |
1993/11/08 | 703 | 709 | 700 | 700 | 1,132,000 |
1993/11/05 | 716 | 716 | 693 | 709 | 1,942,000 |
1993/11/04 | 734 | 740 | 716 | 716 | 1,276,000 |
1993/11/02 | 734 | 743 | 734 | 734 | 847,000 |
1993/11/01 | 741 | 746 | 732 | 738 | 805,000 |
1993/10/29 | 745 | 747 | 737 | 747 | 780,000 |
1993/10/28 | 749 | 749 | 725 | 725 | 1,751,000 |
1993/10/27 | 782 | 785 | 730 | 742 | 2,797,999 |
1993/10/26 | 798 | 802 | 780 | 787 | 1,129,000 |
1993/10/25 | 820 | 820 | 805 | 809 | 920,000 |
1993/10/22 | 815 | 819 | 810 | 819 | 996,000 |
1993/10/21 | 820 | 820 | 809 | 811 | 773,000 |
1993/10/20 | 813 | 816 | 804 | 811 | 602,000 |
1993/10/19 | 820 | 820 | 811 | 813 | 1,162,000 |
1993/10/18 | 816 | 819 | 810 | 816 | 616,000 |
1993/10/15 | 814 | 819 | 808 | 810 | 1,497,000 |
1993/10/14 | 798 | 810 | 796 | 809 | 484,000 |
1993/10/13 | 813 | 814 | 798 | 798 | 690,000 |
1993/10/12 | 815 | 815 | 810 | 814 | 264,000 |
1993/10/08 | 811 | 815 | 808 | 812 | 1,032,000 |
1993/10/07 | 815 | 819 | 810 | 810 | 1,667,000 |
1993/10/06 | 804 | 808 | 797 | 802 | 754,000 |
1993/10/05 | 800 | 807 | 795 | 800 | 751,000 |
1993/10/04 | 796 | 802 | 795 | 800 | 377,000 |
1993/10/01 | 794 | 810 | 794 | 805 | 1,304,000 |
1993/09/30 | 794 | 798 | 789 | 794 | 455,000 |
1993/09/29 | 806 | 809 | 794 | 799 | 465,000 |
1993/09/28 | 814 | 815 | 805 | 806 | 307,000 |
1993/09/27 | 806 | 815 | 804 | 804 | 271,000 |
1993/09/24 | 809 | 815 | 805 | 815 | 703,000 |
1993/09/22 | 811 | 811 | 804 | 804 | 1,189,000 |
1993/09/21 | 826 | 826 | 814 | 815 | 1,053,000 |
1993/09/20 | 829 | 830 | 820 | 826 | 996,000 |
1993/09/17 | 828 | 832 | 826 | 829 | 1,179,000 |
1993/09/16 | 843 | 843 | 828 | 833 | 786,000 |
1993/09/14 | 848 | 850 | 841 | 846 | 433,000 |
1993/09/13 | 845 | 855 | 840 | 850 | 330,000 |
1993/09/10 | 838 | 848 | 837 | 845 | 1,603,000 |
1993/09/09 | 854 | 855 | 840 | 840 | 496,000 |
1993/09/08 | 853 | 853 | 848 | 850 | 674,000 |
1993/09/07 | 852 | 857 | 851 | 854 | 378,000 |
1993/09/06 | 860 | 862 | 855 | 860 | 678,000 |
1993/09/03 | 856 | 859 | 852 | 855 | 776,000 |
1993/09/02 | 852 | 859 | 851 | 854 | 1,089,000 |
1993/09/01 | 851 | 853 | 846 | 848 | 1,585,000 |
1993/08/31 | 850 | 859 | 846 | 855 | 974,000 |
1993/08/30 | 863 | 864 | 845 | 849 | 1,163,000 |
1993/08/27 | 859 | 869 | 852 | 859 | 922,000 |
1993/08/26 | 866 | 870 | 853 | 859 | 632,000 |
1993/08/25 | 869 | 869 | 862 | 863 | 301,000 |
1993/08/24 | 865 | 870 | 863 | 865 | 429,000 |
1993/08/23 | 872 | 873 | 865 | 865 | 481,000 |
1993/08/20 | 875 | 875 | 870 | 871 | 1,060,000 |
1993/08/19 | 872 | 877 | 871 | 871 | 1,356,000 |
1993/08/18 | 862 | 875 | 862 | 872 | 1,517,000 |
1993/08/17 | 875 | 877 | 871 | 871 | 1,749,000 |
1993/08/16 | 865 | 875 | 865 | 875 | 594,000 |
1993/08/13 | 879 | 881 | 875 | 875 | 1,118,000 |
1993/08/12 | 882 | 884 | 875 | 880 | 1,931,000 |
1993/08/11 | 870 | 882 | 865 | 873 | 1,906,000 |
1993/08/10 | 870 | 873 | 864 | 868 | 1,572,000 |
1993/08/09 | 864 | 875 | 863 | 873 | 941,000 |
1993/08/06 | 873 | 877 | 860 | 865 | 1,655,000 |
1993/08/05 | 878 | 880 | 873 | 879 | 1,545,000 |
1993/08/04 | 873 | 882 | 868 | 878 | 2,162,000 |
1993/08/03 | 868 | 877 | 865 | 873 | 749,000 |
1993/08/02 | 868 | 874 | 861 | 865 | 533,000 |
1993/07/30 | 873 | 879 | 870 | 871 | 1,981,000 |
1993/07/29 | 860 | 878 | 855 | 872 | 1,507,000 |
1993/07/28 | 859 | 860 | 853 | 859 | 656,000 |
1993/07/27 | 865 | 865 | 858 | 860 | 664,000 |
1993/07/26 | 866 | 866 | 853 | 860 | 680,000 |
1993/07/23 | 860 | 863 | 855 | 858 | 778,000 |
1993/07/22 | 859 | 872 | 859 | 866 | 2,901,999 |
1993/07/21 | 851 | 857 | 850 | 857 | 486,000 |
1993/07/20 | 862 | 865 | 852 | 859 | 550,000 |
1993/07/19 | 869 | 870 | 856 | 865 | 1,505,000 |
1993/07/16 | 860 | 870 | 858 | 869 | 2,631,999 |
1993/07/15 | 849 | 863 | 849 | 860 | 4,097,999 |
1993/07/14 | 838 | 846 | 830 | 845 | 2,140,000 |
1993/07/13 | 826 | 840 | 826 | 828 | 669,000 |
1993/07/12 | 835 | 835 | 823 | 830 | 503,000 |
1993/07/09 | 824 | 834 | 822 | 830 | 1,481,000 |
1993/07/08 | 828 | 833 | 822 | 825 | 1,099,000 |
1993/07/07 | 832 | 832 | 817 | 821 | 1,254,000 |
1993/07/06 | 808 | 833 | 808 | 827 | 2,010,000 |
1993/07/05 | 829 | 830 | 808 | 818 | 1,320,000 |
1993/07/02 | 823 | 830 | 822 | 830 | 366,000 |
1993/07/01 | 819 | 835 | 813 | 830 | 455,000 |
1993/06/30 | 817 | 824 | 810 | 811 | 670,000 |
1993/06/29 | 838 | 844 | 825 | 827 | 991,000 |
1993/06/28 | 833 | 845 | 823 | 838 | 1,553,000 |
1993/06/25 | 828 | 830 | 813 | 823 | 1,722,000 |
1993/06/24 | 799 | 828 | 799 | 825 | 1,014,000 |
1993/06/23 | 800 | 805 | 786 | 796 | 677,000 |
1993/06/22 | 790 | 805 | 781 | 800 | 1,366,000 |
1993/06/21 | 800 | 804 | 783 | 783 | 1,594,000 |
1993/06/18 | 809 | 829 | 804 | 829 | 1,049,000 |
1993/06/17 | 819 | 820 | 805 | 808 | 1,059,000 |
1993/06/16 | 820 | 825 | 801 | 814 | 1,077,000 |
1993/06/15 | 846 | 846 | 825 | 835 | 1,363,000 |
1993/06/14 | 854 | 854 | 840 | 849 | 754,000 |
1993/06/11 | 854 | 857 | 850 | 856 | 2,574,999 |
1993/06/10 | 855 | 855 | 850 | 854 | 947,000 |
1993/06/08 | 855 | 860 | 852 | 855 | 892,000 |
1993/06/07 | 855 | 865 | 855 | 855 | 527,000 |
1993/06/04 | 872 | 874 | 861 | 865 | 1,478,000 |
1993/06/03 | 855 | 870 | 854 | 868 | 1,854,000 |
1993/06/02 | 851 | 860 | 850 | 855 | 1,305,000 |
1993/06/01 | 861 | 861 | 845 | 850 | 1,311,000 |
1993/05/31 | 871 | 874 | 859 | 863 | 1,822,000 |
1993/05/28 | 863 | 878 | 860 | 871 | 4,254,999 |
1993/05/27 | 855 | 870 | 851 | 860 | 7,321,998 |
1993/05/26 | 823 | 840 | 822 | 840 | 4,233,999 |
1993/05/25 | 812 | 832 | 812 | 824 | 2,754,999 |
1993/05/24 | 808 | 812 | 805 | 812 | 1,133,000 |
1993/05/21 | 798 | 805 | 788 | 805 | 1,177,000 |
1993/05/20 | 803 | 805 | 788 | 800 | 882,000 |
1993/05/19 | 791 | 798 | 782 | 795 | 1,080,000 |
1993/05/18 | 785 | 795 | 781 | 791 | 1,237,000 |
1993/05/17 | 790 | 794 | 785 | 785 | 579,000 |
1993/05/14 | 799 | 802 | 781 | 781 | 2,080,000 |
1993/05/13 | 788 | 809 | 784 | 799 | 2,150,000 |
1993/05/12 | 795 | 798 | 778 | 788 | 1,513,000 |
1993/05/11 | 798 | 809 | 798 | 798 | 3,536,999 |
1993/05/10 | 795 | 795 | 781 | 793 | 1,486,000 |
1993/05/07 | 777 | 790 | 770 | 790 | 1,407,000 |
1993/05/06 | 770 | 780 | 768 | 770 | 1,342,000 |
1993/04/30 | 761 | 767 | 761 | 767 | 624,000 |
1993/04/28 | 759 | 767 | 756 | 761 | 1,366,000 |
1993/04/27 | 739 | 752 | 739 | 744 | 1,146,000 |
1993/04/26 | 735 | 747 | 730 | 731 | 743,000 |
1993/04/23 | 730 | 735 | 726 | 735 | 649,000 |
1993/04/22 | 746 | 750 | 735 | 736 | 1,384,000 |
1993/04/21 | 757 | 759 | 748 | 749 | 764,000 |
1993/04/20 | 766 | 773 | 755 | 755 | 751,000 |
1993/04/19 | 770 | 770 | 760 | 765 | 379,000 |
1993/04/16 | 794 | 794 | 771 | 771 | 485,000 |
1993/04/15 | 780 | 795 | 775 | 794 | 890,000 |
1993/04/14 | 792 | 794 | 779 | 790 | 1,418,000 |
1993/04/13 | 780 | 795 | 780 | 795 | 1,807,000 |
1993/04/12 | 779 | 779 | 759 | 774 | 1,190,000 |
1993/04/09 | 783 | 793 | 769 | 769 | 1,600,000 |
1993/04/08 | 795 | 796 | 761 | 783 | 1,473,000 |
1993/04/07 | 773 | 790 | 771 | 780 | 1,918,000 |
1993/04/06 | 785 | 790 | 760 | 768 | 2,326,999 |
1993/04/05 | 814 | 816 | 785 | 795 | 2,744,999 |
1993/04/02 | 770 | 825 | 764 | 809 | 8,585,998 |
1993/04/01 | 712 | 755 | 710 | 752 | 1,839,000 |
1993/03/31 | 711 | 739 | 704 | 710 | 1,961,000 |
1993/03/30 | 727 | 728 | 710 | 715 | 1,231,000 |
1993/03/29 | 736 | 746 | 730 | 731 | 1,945,000 |
1993/03/26 | 725 | 745 | 716 | 726 | 3,660,999 |
1993/03/25 | 705 | 725 | 705 | 717 | 2,193,000 |
1993/03/24 | 698 | 715 | 690 | 705 | 1,913,000 |
1993/03/23 | 689 | 711 | 670 | 698 | 3,325,999 |
1993/03/22 | 660 | 690 | 660 | 690 | 1,235,000 |
1993/03/19 | 678 | 678 | 660 | 660 | 1,772,000 |
1993/03/18 | 653 | 665 | 653 | 661 | 1,196,000 |
1993/03/17 | 635 | 648 | 631 | 648 | 1,136,000 |
1993/03/16 | 643 | 644 | 630 | 635 | 1,002,000 |
1993/03/15 | 640 | 645 | 635 | 641 | 917,000 |
1993/03/12 | 614 | 643 | 614 | 640 | 3,766,999 |
1993/03/11 | 622 | 629 | 613 | 621 | 1,581,000 |
1993/03/10 | 615 | 622 | 613 | 619 | 2,560,999 |
1993/03/09 | 609 | 622 | 609 | 611 | 3,166,999 |
1993/03/08 | 594 | 608 | 587 | 604 | 1,028,000 |
1993/03/05 | 592 | 592 | 585 | 585 | 499,000 |
1993/03/04 | 589 | 589 | 583 | 585 | 359,000 |
1993/03/03 | 589 | 594 | 588 | 593 | 589,000 |
1993/03/02 | 583 | 589 | 583 | 588 | 292,000 |
1993/03/01 | 588 | 589 | 584 | 588 | 389,000 |
1993/02/26 | 589 | 590 | 586 | 588 | 345,000 |
1993/02/25 | 590 | 590 | 583 | 589 | 627,000 |
1993/02/24 | 585 | 589 | 582 | 583 | 1,012,000 |
1993/02/23 | 584 | 586 | 583 | 586 | 543,000 |
1993/02/22 | 584 | 584 | 579 | 581 | 401,000 |
1993/02/19 | 582 | 582 | 576 | 579 | 514,000 |
1993/02/18 | 569 | 580 | 569 | 576 | 452,000 |
1993/02/17 | 577 | 579 | 574 | 579 | 450,000 |
1993/02/16 | 575 | 580 | 570 | 574 | 360,000 |
1993/02/15 | 567 | 578 | 565 | 575 | 435,000 |
1993/02/12 | 579 | 579 | 565 | 565 | 708,000 |
1993/02/10 | 566 | 573 | 565 | 573 | 254,000 |
1993/02/09 | 584 | 584 | 574 | 574 | 423,000 |
1993/02/08 | 581 | 584 | 581 | 582 | 292,000 |
1993/02/05 | 571 | 580 | 571 | 580 | 458,000 |
1993/02/04 | 580 | 582 | 574 | 581 | 432,000 |
1993/02/03 | 577 | 582 | 576 | 580 | 615,000 |
1993/02/02 | 574 | 585 | 571 | 573 | 490,000 |
1993/02/01 | 568 | 574 | 562 | 569 | 231,000 |
1993/01/29 | 568 | 579 | 562 | 565 | 479,000 |
1993/01/28 | 558 | 578 | 557 | 566 | 826,000 |
1993/01/27 | 554 | 564 | 552 | 554 | 431,000 |
1993/01/26 | 550 | 560 | 550 | 558 | 240,000 |
1993/01/25 | 552 | 553 | 550 | 550 | 581,000 |
1993/01/22 | 555 | 559 | 552 | 552 | 298,000 |
1993/01/21 | 560 | 562 | 555 | 555 | 673,000 |
1993/01/20 | 566 | 568 | 560 | 560 | 721,000 |
1993/01/19 | 568 | 568 | 565 | 565 | 381,000 |
1993/01/18 | 568 | 569 | 563 | 569 | 234,000 |
1993/01/14 | 569 | 570 | 564 | 568 | 319,000 |
1993/01/13 | 566 | 573 | 566 | 569 | 293,000 |
1993/01/12 | 565 | 574 | 564 | 564 | 219,000 |
1993/01/11 | 569 | 578 | 568 | 569 | 127,000 |
1993/01/08 | 568 | 578 | 568 | 568 | 540,000 |
1993/01/07 | 568 | 580 | 567 | 567 | 855,000 |
1993/01/06 | 572 | 574 | 563 | 567 | 642,000 |
1993/01/05 | 575 | 579 | 570 | 573 | 263,000 |
1993/01/04 | 580 | 582 | 574 | 582 | 165,000 |