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 |