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 |
---|---|---|---|---|---|
2014/12/30 | 523 | 524 | 518 | 518 | 2,592,000 |
2014/12/29 | 524 | 525 | 517 | 524 | 2,423,000 |
2014/12/26 | 522 | 524 | 521 | 523 | 1,313,000 |
2014/12/25 | 523 | 524 | 521 | 522 | 1,663,000 |
2014/12/24 | 525 | 526 | 523 | 525 | 2,246,000 |
2014/12/22 | 518 | 520 | 515 | 520 | 2,712,000 |
2014/12/19 | 519 | 520 | 515 | 520 | 3,951,000 |
2014/12/18 | 505 | 512 | 501 | 510 | 5,433,000 |
2014/12/17 | 496 | 498 | 492 | 494 | 4,543,000 |
2014/12/16 | 498 | 500 | 496 | 496 | 3,989,000 |
2014/12/15 | 495 | 504 | 495 | 501 | 3,498,000 |
2014/12/12 | 500 | 504 | 498 | 498 | 6,867,000 |
2014/12/11 | 500 | 504 | 500 | 500 | 3,018,000 |
2014/12/10 | 502 | 507 | 500 | 501 | 2,963,000 |
2014/12/09 | 507 | 508 | 502 | 505 | 2,732,000 |
2014/12/08 | 513 | 515 | 507 | 509 | 2,472,000 |
2014/12/05 | 516 | 517 | 508 | 511 | 3,625,000 |
2014/12/04 | 520 | 524 | 514 | 516 | 2,980,000 |
2014/12/03 | 529 | 529 | 514 | 516 | 3,753,000 |
2014/12/02 | 529 | 531 | 522 | 524 | 3,205,000 |
2014/12/01 | 533 | 541 | 529 | 532 | 2,912,000 |
2014/11/28 | 535 | 539 | 532 | 535 | 3,144,000 |
2014/11/27 | 538 | 539 | 531 | 534 | 2,881,000 |
2014/11/26 | 542 | 544 | 537 | 538 | 3,833,000 |
2014/11/25 | 556 | 556 | 545 | 545 | 8,185,000 |
2014/11/21 | 559 | 559 | 550 | 557 | 3,462,000 |
2014/11/20 | 563 | 565 | 558 | 560 | 2,563,000 |
2014/11/19 | 562 | 567 | 556 | 560 | 3,775,000 |
2014/11/18 | 560 | 567 | 558 | 564 | 2,668,000 |
2014/11/17 | 564 | 565 | 552 | 552 | 3,695,000 |
2014/11/14 | 571 | 572 | 565 | 569 | 4,397,000 |
2014/11/13 | 562 | 570 | 560 | 570 | 4,715,000 |
2014/11/12 | 565 | 570 | 563 | 563 | 4,578,000 |
2014/11/11 | 559 | 565 | 557 | 562 | 4,123,000 |
2014/11/10 | 554 | 560 | 554 | 557 | 1,936,000 |
2014/11/07 | 554 | 565 | 554 | 559 | 4,218,000 |
2014/11/06 | 560 | 564 | 551 | 552 | 4,430,000 |
2014/11/05 | 561 | 565 | 557 | 563 | 5,064,000 |
2014/11/04 | 561 | 565 | 549 | 562 | 7,462,000 |
2014/10/31 | 539 | 560 | 538 | 559 | 5,543,000 |
2014/10/30 | 525 | 539 | 523 | 533 | 8,143,000 |
2014/10/29 | 524 | 530 | 523 | 526 | 3,164,000 |
2014/10/28 | 517 | 523 | 515 | 522 | 2,308,000 |
2014/10/27 | 511 | 520 | 510 | 517 | 2,404,000 |
2014/10/24 | 512 | 512 | 503 | 508 | 3,456,000 |
2014/10/23 | 507 | 508 | 499 | 506 | 4,061,000 |
2014/10/22 | 503 | 509 | 500 | 509 | 4,301,000 |
2014/10/21 | 505 | 508 | 496 | 497 | 4,135,000 |
2014/10/20 | 500 | 508 | 500 | 505 | 3,686,000 |
2014/10/17 | 498 | 500 | 489 | 490 | 4,110,000 |
2014/10/16 | 498 | 503 | 496 | 496 | 4,060,000 |
2014/10/15 | 507 | 513 | 505 | 509 | 3,347,000 |
2014/10/14 | 514 | 519 | 506 | 507 | 3,915,000 |
2014/10/10 | 524 | 527 | 519 | 523 | 3,660,000 |
2014/10/09 | 540 | 541 | 531 | 532 | 3,668,000 |
2014/10/08 | 537 | 540 | 533 | 537 | 4,747,000 |
2014/10/07 | 543 | 548 | 542 | 544 | 2,732,000 |
2014/10/06 | 547 | 548 | 543 | 543 | 2,921,000 |
2014/10/03 | 534 | 542 | 534 | 538 | 3,069,000 |
2014/10/02 | 553 | 553 | 538 | 538 | 3,669,000 |
2014/10/01 | 552 | 560 | 551 | 556 | 3,017,000 |
2014/09/30 | 558 | 558 | 550 | 552 | 2,834,000 |
2014/09/29 | 559 | 560 | 557 | 559 | 2,447,000 |
2014/09/26 | 560 | 562 | 556 | 559 | 4,204,000 |
2014/09/25 | 572 | 574 | 565 | 573 | 8,334,000 |
2014/09/24 | 559 | 564 | 558 | 564 | 3,120,000 |
2014/09/22 | 558 | 560 | 557 | 559 | 1,824,000 |
2014/09/19 | 553 | 559 | 553 | 559 | 3,316,000 |
2014/09/18 | 553 | 555 | 552 | 553 | 3,122,000 |
2014/09/17 | 554 | 555 | 549 | 549 | 2,323,000 |
2014/09/16 | 550 | 555 | 550 | 554 | 2,500,000 |
2014/09/12 | 547 | 551 | 546 | 551 | 4,313,000 |
2014/09/11 | 551 | 551 | 546 | 547 | 1,821,000 |
2014/09/10 | 545 | 551 | 544 | 551 | 1,651,000 |
2014/09/09 | 551 | 551 | 546 | 547 | 1,561,000 |
2014/09/08 | 549 | 551 | 548 | 550 | 1,419,000 |
2014/09/05 | 551 | 554 | 548 | 548 | 1,405,000 |
2014/09/04 | 550 | 552 | 548 | 549 | 1,451,000 |
2014/09/03 | 551 | 554 | 550 | 551 | 1,890,000 |
2014/09/02 | 547 | 552 | 544 | 550 | 1,980,000 |
2014/09/01 | 544 | 547 | 543 | 546 | 1,079,000 |
2014/08/29 | 541 | 547 | 540 | 545 | 2,128,000 |
2014/08/28 | 544 | 545 | 539 | 543 | 2,055,000 |
2014/08/27 | 545 | 549 | 543 | 546 | 2,330,000 |
2014/08/26 | 548 | 549 | 544 | 544 | 1,922,000 |
2014/08/25 | 551 | 551 | 546 | 550 | 2,002,000 |
2014/08/22 | 548 | 550 | 545 | 548 | 3,916,000 |
2014/08/21 | 545 | 546 | 542 | 546 | 2,109,000 |
2014/08/20 | 543 | 544 | 541 | 543 | 1,757,000 |
2014/08/19 | 540 | 542 | 538 | 541 | 2,134,000 |
2014/08/18 | 539 | 540 | 536 | 539 | 1,366,000 |
2014/08/15 | 535 | 537 | 533 | 537 | 1,675,000 |
2014/08/14 | 535 | 537 | 532 | 536 | 1,461,000 |
2014/08/13 | 526 | 532 | 525 | 532 | 2,018,000 |
2014/08/12 | 526 | 532 | 525 | 528 | 1,212,000 |
2014/08/11 | 525 | 528 | 518 | 526 | 2,483,000 |
2014/08/08 | 529 | 530 | 519 | 519 | 2,819,000 |
2014/08/07 | 528 | 533 | 526 | 532 | 1,732,000 |
2014/08/06 | 529 | 530 | 524 | 526 | 1,890,000 |
2014/08/05 | 533 | 534 | 528 | 529 | 2,030,000 |
2014/08/04 | 535 | 538 | 533 | 533 | 1,518,000 |
2014/08/01 | 540 | 540 | 533 | 537 | 2,056,000 |
2014/07/31 | 545 | 546 | 542 | 543 | 1,430,000 |
2014/07/30 | 544 | 545 | 542 | 545 | 1,363,000 |
2014/07/29 | 544 | 546 | 543 | 546 | 2,244,000 |
2014/07/28 | 539 | 545 | 537 | 543 | 1,866,000 |
2014/07/25 | 536 | 540 | 535 | 540 | 1,210,000 |
2014/07/24 | 540 | 540 | 533 | 534 | 1,191,000 |
2014/07/23 | 541 | 542 | 537 | 539 | 870,000 |
2014/07/22 | 540 | 542 | 538 | 541 | 1,559,000 |
2014/07/18 | 535 | 540 | 533 | 539 | 1,585,000 |
2014/07/17 | 537 | 540 | 536 | 540 | 1,539,000 |
2014/07/16 | 534 | 537 | 532 | 536 | 1,289,000 |
2014/07/15 | 534 | 539 | 534 | 534 | 1,655,000 |
2014/07/14 | 529 | 535 | 528 | 534 | 2,061,000 |
2014/07/11 | 521 | 528 | 521 | 526 | 2,072,000 |
2014/07/10 | 529 | 530 | 524 | 524 | 953,000 |
2014/07/09 | 522 | 529 | 521 | 529 | 1,686,000 |
2014/07/08 | 531 | 531 | 522 | 529 | 2,107,000 |
2014/07/07 | 532 | 534 | 531 | 532 | 929,000 |
2014/07/04 | 534 | 534 | 530 | 534 | 1,344,000 |
2014/07/03 | 534 | 535 | 531 | 532 | 1,262,000 |
2014/07/02 | 531 | 535 | 530 | 533 | 1,745,000 |
2014/07/01 | 529 | 533 | 528 | 531 | 2,076,000 |
2014/06/30 | 527 | 530 | 522 | 530 | 1,613,000 |
2014/06/27 | 529 | 532 | 522 | 525 | 1,593,000 |
2014/06/26 | 531 | 532 | 528 | 529 | 1,373,000 |
2014/06/25 | 525 | 531 | 525 | 529 | 1,414,000 |
2014/06/24 | 529 | 531 | 524 | 530 | 1,894,000 |
2014/06/23 | 530 | 532 | 527 | 529 | 1,872,000 |
2014/06/20 | 528 | 530 | 528 | 530 | 2,315,000 |
2014/06/19 | 520 | 530 | 520 | 529 | 2,611,000 |
2014/06/18 | 520 | 526 | 520 | 524 | 2,113,000 |
2014/06/17 | 517 | 523 | 517 | 521 | 2,081,000 |
2014/06/16 | 518 | 521 | 516 | 517 | 1,207,000 |
2014/06/13 | 520 | 522 | 515 | 521 | 3,991,000 |
2014/06/12 | 519 | 522 | 517 | 521 | 1,311,000 |
2014/06/11 | 516 | 522 | 516 | 522 | 1,603,000 |
2014/06/10 | 518 | 522 | 517 | 518 | 1,641,000 |
2014/06/09 | 522 | 522 | 518 | 518 | 1,024,000 |
2014/06/06 | 517 | 522 | 515 | 519 | 3,539,000 |
2014/06/05 | 515 | 515 | 512 | 512 | 1,326,000 |
2014/06/04 | 510 | 515 | 509 | 515 | 2,188,000 |
2014/06/03 | 509 | 511 | 507 | 511 | 2,306,000 |
2014/06/02 | 508 | 510 | 503 | 505 | 2,650,000 |
2014/05/30 | 505 | 507 | 503 | 506 | 2,154,000 |
2014/05/29 | 503 | 507 | 500 | 506 | 1,351,000 |
2014/05/28 | 505 | 508 | 504 | 505 | 1,493,000 |
2014/05/27 | 502 | 507 | 501 | 504 | 2,181,000 |
2014/05/26 | 502 | 503 | 499 | 503 | 1,166,000 |
2014/05/23 | 502 | 503 | 500 | 501 | 1,621,000 |
2014/05/22 | 495 | 501 | 493 | 501 | 2,314,000 |
2014/05/21 | 491 | 495 | 490 | 493 | 1,222,000 |
2014/05/20 | 493 | 497 | 491 | 494 | 1,076,000 |
2014/05/19 | 488 | 494 | 487 | 490 | 1,668,000 |
2014/05/16 | 487 | 491 | 485 | 489 | 1,667,000 |
2014/05/15 | 494 | 495 | 490 | 494 | 1,044,000 |
2014/05/14 | 495 | 498 | 493 | 498 | 1,131,000 |
2014/05/13 | 493 | 498 | 491 | 498 | 2,284,000 |
2014/05/12 | 487 | 491 | 486 | 486 | 1,286,000 |
2014/05/09 | 481 | 491 | 480 | 489 | 1,527,000 |
2014/05/08 | 480 | 487 | 478 | 483 | 2,082,000 |
2014/05/07 | 486 | 487 | 479 | 482 | 2,981,000 |
2014/05/02 | 492 | 493 | 489 | 492 | 1,880,000 |
2014/05/01 | 496 | 499 | 487 | 495 | 2,995,000 |
2014/04/30 | 499 | 500 | 496 | 500 | 1,811,000 |
2014/04/28 | 497 | 498 | 494 | 497 | 1,003,000 |
2014/04/25 | 498 | 503 | 496 | 502 | 1,652,000 |
2014/04/24 | 502 | 502 | 494 | 498 | 2,124,000 |
2014/04/23 | 497 | 500 | 496 | 500 | 1,720,000 |
2014/04/22 | 497 | 499 | 495 | 496 | 1,746,000 |
2014/04/21 | 497 | 499 | 494 | 497 | 1,406,000 |
2014/04/18 | 498 | 498 | 493 | 497 | 1,192,000 |
2014/04/17 | 493 | 500 | 493 | 498 | 1,801,000 |
2014/04/16 | 488 | 497 | 488 | 496 | 2,395,000 |
2014/04/15 | 488 | 488 | 483 | 484 | 1,688,000 |
2014/04/14 | 484 | 491 | 484 | 486 | 2,431,000 |
2014/04/11 | 482 | 489 | 482 | 484 | 3,349,000 |
2014/04/10 | 490 | 492 | 487 | 489 | 2,370,000 |
2014/04/09 | 495 | 495 | 485 | 487 | 3,054,000 |
2014/04/08 | 496 | 500 | 491 | 498 | 2,449,000 |
2014/04/07 | 498 | 503 | 497 | 499 | 1,975,000 |
2014/04/04 | 502 | 505 | 501 | 502 | 1,848,000 |
2014/04/03 | 499 | 506 | 497 | 504 | 3,993,000 |
2014/04/02 | 497 | 503 | 495 | 497 | 3,711,000 |
2014/04/01 | 498 | 499 | 491 | 498 | 2,398,000 |
2014/03/31 | 500 | 500 | 495 | 499 | 2,992,000 |
2014/03/28 | 495 | 499 | 492 | 497 | 4,284,000 |
2014/03/27 | 481 | 495 | 478 | 494 | 5,337,000 |
2014/03/26 | 497 | 497 | 482 | 487 | 8,461,000 |
2014/03/25 | 486 | 500 | 485 | 489 | 5,994,000 |
2014/03/24 | 478 | 491 | 478 | 489 | 4,723,000 |
2014/03/20 | 478 | 478 | 469 | 472 | 2,806,000 |
2014/03/19 | 477 | 482 | 471 | 475 | 2,368,000 |
2014/03/18 | 477 | 478 | 471 | 474 | 1,772,000 |
2014/03/17 | 475 | 476 | 467 | 470 | 2,137,000 |
2014/03/14 | 481 | 482 | 475 | 476 | 6,556,000 |
2014/03/13 | 489 | 491 | 487 | 488 | 1,289,000 |
2014/03/12 | 494 | 495 | 489 | 489 | 2,179,000 |
2014/03/11 | 496 | 500 | 495 | 499 | 2,332,000 |
2014/03/10 | 495 | 497 | 492 | 494 | 1,880,000 |
2014/03/07 | 495 | 498 | 492 | 498 | 2,699,000 |
2014/03/06 | 491 | 494 | 487 | 493 | 1,738,000 |
2014/03/05 | 494 | 496 | 489 | 490 | 1,873,000 |
2014/03/04 | 486 | 493 | 485 | 491 | 1,589,000 |
2014/03/03 | 489 | 491 | 480 | 491 | 3,103,000 |
2014/02/28 | 493 | 496 | 486 | 494 | 2,825,000 |
2014/02/27 | 493 | 494 | 489 | 493 | 1,922,000 |
2014/02/26 | 490 | 496 | 489 | 496 | 2,136,000 |
2014/02/25 | 494 | 498 | 491 | 498 | 2,275,000 |
2014/02/24 | 495 | 497 | 483 | 490 | 2,899,000 |
2014/02/21 | 488 | 496 | 486 | 496 | 3,025,000 |
2014/02/20 | 485 | 488 | 483 | 485 | 2,331,000 |
2014/02/19 | 484 | 490 | 483 | 488 | 1,992,000 |
2014/02/18 | 477 | 490 | 475 | 489 | 2,861,000 |
2014/02/17 | 469 | 477 | 465 | 477 | 2,085,000 |
2014/02/14 | 476 | 480 | 464 | 468 | 3,601,000 |
2014/02/13 | 481 | 482 | 475 | 477 | 1,701,000 |
2014/02/12 | 477 | 485 | 477 | 482 | 2,596,000 |
2014/02/10 | 473 | 475 | 470 | 475 | 1,985,000 |
2014/02/07 | 466 | 469 | 464 | 469 | 1,950,000 |
2014/02/06 | 468 | 468 | 460 | 460 | 2,738,000 |
2014/02/05 | 464 | 469 | 454 | 464 | 4,021,000 |
2014/02/04 | 471 | 472 | 456 | 456 | 4,253,000 |
2014/02/03 | 474 | 480 | 474 | 475 | 2,171,000 |
2014/01/31 | 479 | 482 | 475 | 479 | 3,254,000 |
2014/01/30 | 477 | 477 | 472 | 474 | 3,102,000 |
2014/01/29 | 476 | 486 | 475 | 485 | 2,027,000 |
2014/01/28 | 476 | 477 | 471 | 472 | 2,559,000 |
2014/01/27 | 478 | 480 | 474 | 474 | 3,433,000 |
2014/01/24 | 486 | 488 | 482 | 483 | 3,708,000 |
2014/01/23 | 494 | 495 | 489 | 489 | 2,503,000 |
2014/01/22 | 491 | 495 | 491 | 494 | 2,582,000 |
2014/01/21 | 493 | 496 | 492 | 492 | 2,098,000 |
2014/01/20 | 495 | 495 | 490 | 492 | 1,360,000 |
2014/01/17 | 494 | 496 | 492 | 493 | 2,290,000 |
2014/01/16 | 496 | 498 | 492 | 493 | 1,855,000 |
2014/01/15 | 490 | 496 | 488 | 496 | 2,714,000 |
2014/01/14 | 490 | 490 | 482 | 484 | 4,543,000 |
2014/01/10 | 492 | 494 | 490 | 494 | 3,765,000 |
2014/01/09 | 497 | 497 | 492 | 494 | 2,559,000 |
2014/01/08 | 498 | 500 | 494 | 500 | 1,791,000 |
2014/01/07 | 499 | 500 | 492 | 493 | 2,486,000 |
2014/01/06 | 507 | 510 | 497 | 500 | 3,374,000 |