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 |
---|---|---|---|---|---|
1994/12/30 | 580 | 582 | 575 | 582 | 215,000 |
1994/12/29 | 572 | 581 | 572 | 581 | 228,000 |
1994/12/28 | 585 | 585 | 575 | 582 | 310,000 |
1994/12/27 | 574 | 580 | 573 | 576 | 405,000 |
1994/12/26 | 568 | 575 | 566 | 574 | 509,000 |
1994/12/22 | 560 | 568 | 560 | 568 | 809,000 |
1994/12/21 | 560 | 560 | 556 | 557 | 449,000 |
1994/12/20 | 558 | 560 | 556 | 560 | 338,000 |
1994/12/19 | 559 | 560 | 554 | 558 | 1,216,000 |
1994/12/16 | 558 | 560 | 554 | 559 | 414,000 |
1994/12/15 | 556 | 558 | 554 | 558 | 775,000 |
1994/12/14 | 557 | 560 | 555 | 557 | 311,000 |
1994/12/13 | 555 | 558 | 554 | 554 | 443,000 |
1994/12/12 | 561 | 562 | 551 | 554 | 383,000 |
1994/12/09 | 570 | 570 | 562 | 564 | 1,492,000 |
1994/12/08 | 572 | 573 | 569 | 570 | 413,000 |
1994/12/07 | 579 | 579 | 571 | 572 | 423,000 |
1994/12/06 | 580 | 581 | 579 | 579 | 464,000 |
1994/12/05 | 580 | 582 | 578 | 580 | 553,000 |
1994/12/02 | 580 | 580 | 571 | 577 | 466,000 |
1994/12/01 | 584 | 585 | 578 | 580 | 626,000 |
1994/11/30 | 573 | 589 | 572 | 589 | 807,000 |
1994/11/29 | 578 | 578 | 571 | 573 | 400,000 |
1994/11/28 | 581 | 584 | 576 | 578 | 709,000 |
1994/11/25 | 583 | 585 | 581 | 581 | 469,000 |
1994/11/24 | 583 | 587 | 583 | 583 | 435,000 |
1994/11/22 | 588 | 590 | 585 | 587 | 546,000 |
1994/11/21 | 591 | 591 | 587 | 589 | 361,000 |
1994/11/18 | 593 | 595 | 591 | 591 | 346,000 |
1994/11/17 | 593 | 595 | 592 | 593 | 250,000 |
1994/11/16 | 598 | 600 | 593 | 593 | 284,000 |
1994/11/15 | 599 | 600 | 596 | 596 | 186,000 |
1994/11/14 | 595 | 600 | 594 | 596 | 376,000 |
1994/11/11 | 599 | 600 | 591 | 596 | 671,000 |
1994/11/10 | 601 | 601 | 596 | 599 | 705,000 |
1994/11/09 | 605 | 606 | 600 | 601 | 383,000 |
1994/11/08 | 608 | 608 | 603 | 606 | 232,000 |
1994/11/07 | 611 | 611 | 607 | 609 | 180,000 |
1994/11/04 | 615 | 618 | 608 | 610 | 434,000 |
1994/11/02 | 618 | 618 | 610 | 614 | 460,000 |
1994/11/01 | 615 | 617 | 612 | 615 | 117,000 |
1994/10/31 | 615 | 617 | 611 | 617 | 256,000 |
1994/10/28 | 615 | 615 | 610 | 615 | 259,000 |
1994/10/27 | 612 | 619 | 612 | 615 | 336,000 |
1994/10/26 | 611 | 614 | 610 | 612 | 214,000 |
1994/10/25 | 614 | 619 | 613 | 614 | 198,000 |
1994/10/24 | 620 | 620 | 610 | 614 | 669,000 |
1994/10/21 | 620 | 620 | 617 | 620 | 468,000 |
1994/10/20 | 625 | 625 | 620 | 622 | 542,000 |
1994/10/19 | 633 | 633 | 625 | 628 | 356,000 |
1994/10/18 | 636 | 636 | 629 | 632 | 329,000 |
1994/10/17 | 640 | 640 | 634 | 636 | 175,000 |
1994/10/14 | 639 | 640 | 635 | 637 | 614,000 |
1994/10/13 | 640 | 645 | 634 | 640 | 423,000 |
1994/10/12 | 634 | 639 | 631 | 634 | 241,000 |
1994/10/11 | 636 | 636 | 631 | 631 | 240,000 |
1994/10/07 | 630 | 630 | 627 | 630 | 129,000 |
1994/10/06 | 631 | 633 | 630 | 631 | 157,000 |
1994/10/05 | 630 | 635 | 630 | 633 | 227,000 |
1994/10/04 | 634 | 634 | 630 | 631 | 160,000 |
1994/10/03 | 636 | 637 | 630 | 635 | 346,000 |
1994/09/30 | 644 | 645 | 637 | 637 | 356,000 |
1994/09/29 | 639 | 640 | 638 | 638 | 496,000 |
1994/09/28 | 639 | 641 | 638 | 638 | 709,000 |
1994/09/27 | 638 | 645 | 637 | 638 | 443,000 |
1994/09/26 | 642 | 648 | 640 | 642 | 508,000 |
1994/09/22 | 645 | 648 | 640 | 641 | 980,000 |
1994/09/21 | 648 | 650 | 643 | 645 | 3,441,000 |
1994/09/20 | 640 | 655 | 640 | 648 | 2,673,000 |
1994/09/19 | 644 | 646 | 640 | 640 | 1,097,000 |
1994/09/16 | 646 | 646 | 640 | 641 | 687,000 |
1994/09/14 | 645 | 647 | 643 | 646 | 311,000 |
1994/09/13 | 649 | 649 | 645 | 648 | 507,000 |
1994/09/12 | 651 | 653 | 645 | 649 | 345,000 |
1994/09/09 | 650 | 657 | 643 | 650 | 2,210,000 |
1994/09/08 | 643 | 644 | 641 | 643 | 409,000 |
1994/09/07 | 648 | 650 | 643 | 643 | 510,000 |
1994/09/06 | 651 | 653 | 646 | 648 | 180,000 |
1994/09/05 | 650 | 654 | 645 | 645 | 222,000 |
1994/09/02 | 651 | 651 | 649 | 649 | 2,208,000 |
1994/09/01 | 655 | 655 | 650 | 650 | 2,272,000 |
1994/08/31 | 655 | 655 | 650 | 652 | 261,000 |
1994/08/30 | 652 | 655 | 650 | 653 | 196,000 |
1994/08/29 | 648 | 658 | 648 | 652 | 464,000 |
1994/08/26 | 645 | 649 | 642 | 648 | 402,000 |
1994/08/25 | 648 | 648 | 641 | 645 | 498,000 |
1994/08/24 | 643 | 649 | 643 | 648 | 1,243,000 |
1994/08/23 | 644 | 648 | 643 | 645 | 526,000 |
1994/08/22 | 645 | 647 | 642 | 644 | 449,000 |
1994/08/19 | 651 | 655 | 649 | 649 | 420,000 |
1994/08/18 | 661 | 661 | 651 | 657 | 213,000 |
1994/08/17 | 654 | 665 | 654 | 662 | 1,069,000 |
1994/08/16 | 654 | 654 | 646 | 650 | 220,000 |
1994/08/15 | 647 | 658 | 647 | 654 | 122,000 |
1994/08/12 | 657 | 657 | 649 | 653 | 288,000 |
1994/08/11 | 648 | 655 | 647 | 652 | 476,000 |
1994/08/10 | 645 | 650 | 644 | 650 | 538,000 |
1994/08/09 | 651 | 651 | 645 | 648 | 506,000 |
1994/08/08 | 651 | 651 | 647 | 649 | 350,000 |
1994/08/05 | 650 | 653 | 648 | 651 | 255,000 |
1994/08/04 | 652 | 657 | 651 | 655 | 167,000 |
1994/08/03 | 653 | 658 | 651 | 652 | 352,000 |
1994/08/02 | 647 | 655 | 647 | 651 | 451,000 |
1994/08/01 | 646 | 648 | 646 | 646 | 320,000 |
1994/07/29 | 650 | 650 | 643 | 648 | 300,000 |
1994/07/28 | 644 | 648 | 641 | 645 | 305,000 |
1994/07/27 | 648 | 649 | 643 | 644 | 432,000 |
1994/07/26 | 650 | 650 | 645 | 648 | 180,000 |
1994/07/25 | 647 | 650 | 642 | 648 | 226,000 |
1994/07/22 | 651 | 651 | 646 | 647 | 322,000 |
1994/07/21 | 656 | 656 | 650 | 653 | 338,000 |
1994/07/20 | 661 | 661 | 653 | 658 | 421,000 |
1994/07/19 | 653 | 656 | 649 | 651 | 800,000 |
1994/07/18 | 643 | 645 | 640 | 643 | 351,000 |
1994/07/15 | 645 | 650 | 640 | 643 | 653,000 |
1994/07/14 | 639 | 646 | 638 | 644 | 307,000 |
1994/07/13 | 636 | 642 | 636 | 638 | 455,000 |
1994/07/12 | 645 | 649 | 638 | 638 | 923,000 |
1994/07/11 | 649 | 650 | 641 | 644 | 659,000 |
1994/07/08 | 650 | 654 | 650 | 650 | 539,000 |
1994/07/07 | 654 | 655 | 649 | 650 | 602,000 |
1994/07/06 | 658 | 664 | 654 | 654 | 335,000 |
1994/07/05 | 660 | 662 | 657 | 657 | 354,000 |
1994/07/04 | 657 | 661 | 656 | 657 | 354,000 |
1994/07/01 | 665 | 665 | 653 | 660 | 567,000 |
1994/06/30 | 650 | 663 | 650 | 663 | 810,000 |
1994/06/29 | 662 | 664 | 656 | 656 | 344,000 |
1994/06/28 | 652 | 669 | 652 | 664 | 904,000 |
1994/06/27 | 662 | 665 | 651 | 652 | 722,000 |
1994/06/24 | 667 | 683 | 665 | 665 | 748,000 |
1994/06/23 | 670 | 677 | 665 | 675 | 896,000 |
1994/06/22 | 662 | 669 | 660 | 668 | 848,000 |
1994/06/21 | 676 | 680 | 671 | 672 | 393,000 |
1994/06/20 | 680 | 682 | 675 | 676 | 1,533,000 |
1994/06/17 | 682 | 685 | 678 | 682 | 1,486,000 |
1994/06/16 | 675 | 678 | 675 | 678 | 207,000 |
1994/06/15 | 680 | 680 | 675 | 675 | 495,000 |
1994/06/14 | 680 | 684 | 677 | 680 | 732,000 |
1994/06/13 | 678 | 685 | 678 | 685 | 549,000 |
1994/06/10 | 693 | 693 | 677 | 678 | 1,886,000 |
1994/06/09 | 680 | 685 | 676 | 683 | 998,000 |
1994/06/08 | 677 | 682 | 675 | 676 | 1,054,000 |
1994/06/07 | 679 | 683 | 676 | 683 | 431,000 |
1994/06/06 | 680 | 680 | 675 | 680 | 412,000 |
1994/06/03 | 679 | 680 | 675 | 680 | 1,407,000 |
1994/06/02 | 685 | 695 | 682 | 683 | 2,484,000 |
1994/06/01 | 678 | 689 | 678 | 686 | 1,540,000 |
1994/05/31 | 676 | 680 | 673 | 679 | 1,184,000 |
1994/05/30 | 682 | 683 | 671 | 674 | 1,037,000 |
1994/05/27 | 671 | 677 | 670 | 676 | 989,000 |
1994/05/26 | 678 | 684 | 676 | 681 | 531,000 |
1994/05/25 | 690 | 691 | 678 | 688 | 697,000 |
1994/05/24 | 680 | 695 | 680 | 691 | 1,640,000 |
1994/05/23 | 677 | 696 | 677 | 690 | 1,279,000 |
1994/05/20 | 670 | 677 | 670 | 672 | 620,000 |
1994/05/19 | 675 | 677 | 669 | 676 | 879,000 |
1994/05/18 | 681 | 682 | 671 | 676 | 311,000 |
1994/05/17 | 678 | 685 | 678 | 681 | 219,000 |
1994/05/16 | 693 | 693 | 685 | 688 | 601,000 |
1994/05/13 | 692 | 696 | 686 | 695 | 1,905,000 |
1994/05/12 | 681 | 688 | 678 | 686 | 2,674,000 |
1994/05/11 | 670 | 671 | 662 | 664 | 1,141,000 |
1994/05/10 | 665 | 665 | 661 | 665 | 157,000 |
1994/05/09 | 663 | 666 | 661 | 665 | 296,000 |
1994/05/06 | 668 | 668 | 661 | 666 | 254,000 |
1994/05/02 | 655 | 658 | 652 | 658 | 185,000 |
1994/04/28 | 662 | 662 | 655 | 658 | 351,000 |
1994/04/27 | 662 | 664 | 658 | 662 | 398,000 |
1994/04/26 | 662 | 662 | 657 | 662 | 352,000 |
1994/04/25 | 667 | 667 | 658 | 662 | 611,000 |
1994/04/22 | 664 | 667 | 660 | 667 | 344,000 |
1994/04/21 | 662 | 668 | 658 | 658 | 204,000 |
1994/04/20 | 662 | 667 | 658 | 664 | 777,000 |
1994/04/19 | 667 | 667 | 660 | 665 | 484,000 |
1994/04/18 | 666 | 676 | 666 | 667 | 988,000 |
1994/04/15 | 670 | 674 | 666 | 666 | 664,000 |
1994/04/14 | 663 | 675 | 662 | 665 | 703,000 |
1994/04/13 | 658 | 669 | 657 | 662 | 520,000 |
1994/04/12 | 668 | 668 | 658 | 658 | 446,000 |
1994/04/11 | 675 | 675 | 662 | 665 | 263,000 |
1994/04/08 | 675 | 675 | 660 | 665 | 741,000 |
1994/04/07 | 670 | 675 | 661 | 674 | 325,000 |
1994/04/06 | 680 | 682 | 671 | 677 | 584,000 |
1994/04/05 | 663 | 675 | 656 | 675 | 424,000 |
1994/04/04 | 652 | 659 | 650 | 654 | 419,000 |
1994/04/01 | 651 | 659 | 651 | 652 | 377,000 |
1994/03/31 | 660 | 668 | 650 | 650 | 465,000 |
1994/03/30 | 652 | 673 | 652 | 660 | 589,000 |
1994/03/29 | 673 | 675 | 664 | 665 | 731,000 |
1994/03/28 | 675 | 678 | 671 | 675 | 406,000 |
1994/03/28 | 1 -> 1.03 分割 | ||||
1994/03/25 | 680 | 690 | 673 | 680 | 3,421,999 |
1994/03/24 | 688 | 700 | 680 | 680 | 2,534,999 |
1994/03/23 | 706 | 706 | 687 | 687 | 1,277,000 |
1994/03/22 | 706 | 710 | 696 | 696 | 678,000 |
1994/03/18 | 709 | 710 | 703 | 707 | 692,000 |
1994/03/17 | 709 | 714 | 695 | 709 | 967,000 |
1994/03/16 | 705 | 708 | 701 | 706 | 719,000 |
1994/03/15 | 707 | 715 | 707 | 709 | 675,000 |
1994/03/14 | 700 | 707 | 696 | 705 | 626,000 |
1994/03/11 | 691 | 699 | 690 | 698 | 1,262,000 |
1994/03/10 | 695 | 703 | 691 | 691 | 691,000 |
1994/03/09 | 697 | 699 | 692 | 698 | 390,000 |
1994/03/08 | 705 | 706 | 696 | 703 | 538,000 |
1994/03/07 | 701 | 707 | 695 | 703 | 701,000 |
1994/03/04 | 696 | 710 | 695 | 700 | 563,000 |
1994/03/03 | 705 | 705 | 695 | 696 | 457,000 |
1994/03/02 | 706 | 706 | 690 | 699 | 850,000 |
1994/03/01 | 706 | 717 | 700 | 706 | 713,000 |
1994/02/28 | 701 | 713 | 698 | 698 | 666,000 |
1994/02/25 | 690 | 708 | 689 | 700 | 790,000 |
1994/02/24 | 696 | 704 | 693 | 697 | 813,000 |
1994/02/23 | 701 | 704 | 693 | 696 | 504,000 |
1994/02/22 | 705 | 709 | 691 | 695 | 639,000 |
1994/02/21 | 692 | 704 | 685 | 695 | 400,000 |
1994/02/18 | 699 | 700 | 691 | 692 | 398,000 |
1994/02/17 | 693 | 700 | 690 | 693 | 304,000 |
1994/02/16 | 699 | 706 | 690 | 693 | 298,000 |
1994/02/15 | 690 | 699 | 690 | 693 | 570,000 |
1994/02/14 | 717 | 725 | 706 | 710 | 621,000 |
1994/02/10 | 739 | 739 | 722 | 737 | 504,000 |
1994/02/09 | 741 | 741 | 725 | 729 | 756,000 |
1994/02/08 | 738 | 740 | 729 | 731 | 1,070,000 |
1994/02/07 | 735 | 735 | 726 | 728 | 1,966,000 |
1994/02/04 | 728 | 735 | 725 | 731 | 2,053,000 |
1994/02/03 | 730 | 730 | 715 | 724 | 557,000 |
1994/02/02 | 719 | 734 | 718 | 720 | 1,414,000 |
1994/02/01 | 721 | 737 | 721 | 735 | 2,360,999 |
1994/01/31 | 720 | 720 | 711 | 719 | 1,383,000 |
1994/01/28 | 685 | 685 | 676 | 680 | 287,000 |
1994/01/27 | 689 | 699 | 683 | 687 | 393,000 |
1994/01/26 | 685 | 690 | 673 | 690 | 658,000 |
1994/01/25 | 674 | 680 | 671 | 679 | 602,000 |
1994/01/24 | 690 | 690 | 669 | 670 | 1,347,000 |
1994/01/21 | 695 | 710 | 691 | 709 | 1,472,000 |
1994/01/20 | 685 | 690 | 680 | 690 | 1,349,000 |
1994/01/19 | 669 | 685 | 665 | 685 | 996,000 |
1994/01/18 | 662 | 676 | 662 | 669 | 254,000 |
1994/01/17 | 670 | 678 | 666 | 672 | 577,000 |
1994/01/14 | 667 | 679 | 651 | 670 | 1,005,000 |
1994/01/13 | 665 | 669 | 660 | 662 | 775,000 |
1994/01/12 | 661 | 667 | 651 | 659 | 964,000 |
1994/01/11 | 657 | 669 | 656 | 667 | 1,531,000 |
1994/01/10 | 650 | 658 | 642 | 655 | 726,000 |
1994/01/07 | 630 | 648 | 623 | 640 | 744,000 |
1994/01/06 | 644 | 650 | 626 | 633 | 590,000 |
1994/01/05 | 627 | 642 | 627 | 639 | 410,000 |
1994/01/04 | 620 | 627 | 620 | 627 | 151,000 |