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 |
---|---|---|---|---|---|
2016/12/30 | 580 | 586 | 577 | 580 | 2,981,000 |
2016/12/29 | 586 | 588 | 581 | 583 | 3,116,000 |
2016/12/28 | 588 | 590 | 586 | 588 | 2,252,000 |
2016/12/27 | 587 | 590 | 584 | 586 | 2,971,000 |
2016/12/26 | 583 | 586 | 580 | 585 | 1,851,000 |
2016/12/22 | 585 | 586 | 580 | 583 | 2,743,000 |
2016/12/21 | 585 | 591 | 584 | 585 | 3,703,000 |
2016/12/20 | 578 | 588 | 577 | 584 | 4,212,000 |
2016/12/19 | 575 | 578 | 573 | 576 | 2,186,000 |
2016/12/16 | 573 | 578 | 571 | 576 | 3,770,000 |
2016/12/15 | 568 | 571 | 565 | 569 | 3,057,000 |
2016/12/14 | 568 | 570 | 565 | 566 | 2,641,000 |
2016/12/13 | 562 | 566 | 558 | 566 | 2,678,000 |
2016/12/12 | 559 | 564 | 557 | 561 | 3,605,000 |
2016/12/09 | 541 | 558 | 540 | 556 | 5,814,000 |
2016/12/08 | 542 | 546 | 542 | 544 | 3,347,000 |
2016/12/07 | 540 | 540 | 535 | 539 | 1,818,000 |
2016/12/06 | 542 | 542 | 534 | 536 | 3,523,000 |
2016/12/05 | 534 | 538 | 533 | 538 | 3,039,000 |
2016/12/02 | 539 | 543 | 532 | 535 | 3,734,000 |
2016/12/01 | 550 | 550 | 540 | 543 | 5,518,000 |
2016/11/30 | 546 | 549 | 543 | 548 | 3,540,000 |
2016/11/29 | 542 | 546 | 541 | 546 | 2,996,000 |
2016/11/28 | 542 | 545 | 540 | 544 | 3,066,000 |
2016/11/25 | 540 | 546 | 538 | 545 | 3,903,000 |
2016/11/24 | 544 | 544 | 538 | 541 | 2,508,000 |
2016/11/22 | 537 | 541 | 535 | 540 | 2,188,000 |
2016/11/21 | 536 | 539 | 533 | 538 | 2,827,000 |
2016/11/18 | 532 | 535 | 530 | 535 | 3,995,000 |
2016/11/17 | 525 | 531 | 523 | 530 | 4,700,000 |
2016/11/16 | 525 | 528 | 519 | 528 | 3,435,000 |
2016/11/15 | 522 | 522 | 518 | 520 | 3,244,000 |
2016/11/14 | 518 | 521 | 517 | 521 | 2,505,000 |
2016/11/11 | 519 | 519 | 510 | 512 | 3,709,000 |
2016/11/10 | 520 | 522 | 510 | 517 | 4,660,000 |
2016/11/09 | 516 | 524 | 499 | 502 | 5,048,000 |
2016/11/08 | 522 | 523 | 515 | 515 | 2,158,000 |
2016/11/07 | 516 | 524 | 513 | 522 | 3,316,000 |
2016/11/04 | 513 | 514 | 507 | 512 | 2,859,000 |
2016/11/02 | 516 | 517 | 511 | 515 | 3,104,000 |
2016/11/01 | 520 | 520 | 515 | 520 | 2,007,000 |
2016/10/31 | 516 | 521 | 514 | 516 | 3,401,000 |
2016/10/28 | 521 | 522 | 517 | 519 | 3,758,000 |
2016/10/27 | 522 | 526 | 520 | 521 | 2,273,000 |
2016/10/26 | 523 | 524 | 520 | 524 | 1,960,000 |
2016/10/25 | 523 | 525 | 521 | 525 | 2,184,000 |
2016/10/24 | 519 | 524 | 518 | 523 | 1,845,000 |
2016/10/21 | 520 | 520 | 516 | 518 | 1,999,000 |
2016/10/20 | 511 | 520 | 511 | 519 | 2,661,000 |
2016/10/19 | 509 | 512 | 509 | 510 | 1,689,000 |
2016/10/18 | 508 | 511 | 505 | 510 | 2,312,000 |
2016/10/17 | 507 | 511 | 504 | 508 | 2,916,000 |
2016/10/14 | 505 | 509 | 503 | 508 | 2,978,000 |
2016/10/13 | 507 | 507 | 501 | 504 | 2,700,000 |
2016/10/12 | 502 | 509 | 502 | 503 | 2,164,000 |
2016/10/11 | 502 | 508 | 502 | 504 | 1,793,000 |
2016/10/07 | 505 | 505 | 501 | 502 | 2,268,000 |
2016/10/06 | 506 | 510 | 505 | 507 | 1,961,000 |
2016/10/05 | 509 | 510 | 504 | 505 | 2,996,000 |
2016/10/04 | 518 | 519 | 508 | 510 | 2,861,000 |
2016/10/03 | 515 | 519 | 513 | 516 | 1,927,000 |
2016/09/30 | 514 | 518 | 506 | 513 | 3,173,000 |
2016/09/29 | 520 | 522 | 517 | 520 | 2,143,000 |
2016/09/28 | 519 | 522 | 515 | 519 | 4,253,000 |
2016/09/27 | 516 | 529 | 516 | 529 | 8,242,000 |
2016/09/26 | 527 | 530 | 521 | 522 | 3,627,000 |
2016/09/23 | 523 | 530 | 521 | 528 | 3,430,000 |
2016/09/21 | 515 | 524 | 511 | 523 | 3,957,000 |
2016/09/20 | 506 | 515 | 504 | 513 | 3,460,000 |
2016/09/16 | 503 | 507 | 502 | 507 | 3,193,000 |
2016/09/15 | 507 | 507 | 500 | 500 | 2,288,000 |
2016/09/14 | 503 | 510 | 502 | 508 | 2,418,000 |
2016/09/13 | 506 | 509 | 502 | 504 | 3,640,000 |
2016/09/12 | 504 | 505 | 500 | 502 | 2,580,000 |
2016/09/09 | 510 | 512 | 506 | 508 | 3,684,000 |
2016/09/08 | 510 | 515 | 510 | 513 | 2,382,000 |
2016/09/07 | 517 | 519 | 510 | 513 | 4,769,000 |
2016/09/06 | 519 | 521 | 516 | 519 | 2,065,000 |
2016/09/05 | 516 | 517 | 514 | 517 | 2,161,000 |
2016/09/02 | 507 | 513 | 507 | 512 | 2,913,000 |
2016/09/01 | 501 | 506 | 500 | 505 | 2,131,000 |
2016/08/31 | 498 | 502 | 494 | 502 | 3,000,000 |
2016/08/30 | 495 | 497 | 493 | 494 | 1,754,000 |
2016/08/29 | 501 | 502 | 492 | 495 | 2,681,000 |
2016/08/26 | 497 | 498 | 492 | 494 | 3,459,000 |
2016/08/25 | 501 | 502 | 498 | 499 | 2,885,000 |
2016/08/24 | 504 | 506 | 497 | 499 | 5,396,000 |
2016/08/23 | 498 | 506 | 497 | 502 | 2,686,000 |
2016/08/22 | 497 | 502 | 497 | 498 | 2,550,000 |
2016/08/19 | 502 | 502 | 494 | 496 | 4,539,000 |
2016/08/18 | 507 | 510 | 501 | 501 | 3,510,000 |
2016/08/17 | 510 | 512 | 505 | 507 | 3,782,000 |
2016/08/16 | 515 | 516 | 510 | 510 | 2,627,000 |
2016/08/15 | 518 | 520 | 512 | 512 | 2,065,000 |
2016/08/12 | 523 | 523 | 516 | 519 | 2,947,000 |
2016/08/10 | 518 | 523 | 513 | 516 | 4,691,000 |
2016/08/09 | 525 | 534 | 518 | 519 | 4,866,000 |
2016/08/08 | 529 | 531 | 517 | 524 | 2,716,000 |
2016/08/05 | 524 | 526 | 518 | 522 | 3,266,000 |
2016/08/04 | 536 | 537 | 524 | 526 | 4,810,000 |
2016/08/03 | 538 | 540 | 532 | 532 | 3,128,000 |
2016/08/02 | 542 | 546 | 541 | 542 | 2,458,000 |
2016/08/01 | 546 | 548 | 540 | 547 | 2,654,000 |
2016/07/29 | 551 | 555 | 542 | 555 | 3,020,000 |
2016/07/28 | 559 | 559 | 548 | 551 | 2,638,000 |
2016/07/27 | 569 | 571 | 560 | 560 | 2,784,000 |
2016/07/26 | 565 | 567 | 561 | 563 | 2,164,000 |
2016/07/25 | 569 | 574 | 565 | 566 | 2,112,000 |
2016/07/22 | 568 | 571 | 566 | 570 | 1,741,000 |
2016/07/21 | 579 | 579 | 568 | 572 | 2,067,000 |
2016/07/20 | 574 | 580 | 572 | 578 | 2,341,000 |
2016/07/19 | 573 | 580 | 570 | 579 | 1,654,000 |
2016/07/15 | 577 | 579 | 569 | 571 | 2,555,000 |
2016/07/14 | 569 | 579 | 568 | 578 | 2,560,000 |
2016/07/13 | 580 | 581 | 566 | 566 | 3,570,000 |
2016/07/12 | 580 | 582 | 571 | 572 | 4,008,000 |
2016/07/11 | 573 | 580 | 571 | 576 | 3,082,000 |
2016/07/08 | 575 | 575 | 562 | 563 | 3,134,000 |
2016/07/07 | 572 | 575 | 568 | 572 | 2,673,000 |
2016/07/06 | 567 | 572 | 563 | 571 | 2,579,000 |
2016/07/05 | 568 | 572 | 566 | 572 | 2,140,000 |
2016/07/04 | 560 | 567 | 557 | 567 | 2,396,000 |
2016/07/01 | 563 | 567 | 555 | 561 | 3,059,000 |
2016/06/30 | 563 | 565 | 559 | 561 | 3,100,000 |
2016/06/29 | 554 | 561 | 550 | 559 | 3,107,000 |
2016/06/28 | 536 | 556 | 533 | 552 | 3,884,000 |
2016/06/27 | 522 | 547 | 521 | 546 | 5,598,000 |
2016/06/24 | 547 | 547 | 506 | 513 | 4,450,000 |
2016/06/23 | 543 | 545 | 541 | 544 | 2,036,000 |
2016/06/22 | 543 | 544 | 537 | 542 | 2,013,000 |
2016/06/21 | 538 | 545 | 535 | 544 | 1,968,000 |
2016/06/20 | 540 | 541 | 534 | 539 | 2,681,000 |
2016/06/17 | 538 | 540 | 530 | 532 | 3,266,000 |
2016/06/16 | 542 | 544 | 531 | 533 | 3,217,000 |
2016/06/15 | 543 | 547 | 540 | 543 | 3,058,000 |
2016/06/14 | 548 | 551 | 542 | 545 | 2,705,000 |
2016/06/13 | 556 | 556 | 547 | 547 | 2,734,000 |
2016/06/10 | 567 | 567 | 560 | 564 | 4,265,000 |
2016/06/09 | 563 | 569 | 562 | 567 | 2,934,000 |
2016/06/08 | 556 | 566 | 555 | 566 | 3,400,000 |
2016/06/07 | 550 | 556 | 548 | 554 | 2,273,000 |
2016/06/06 | 543 | 553 | 542 | 551 | 2,100,000 |
2016/06/03 | 546 | 549 | 541 | 549 | 2,875,000 |
2016/06/02 | 552 | 555 | 544 | 544 | 3,773,000 |
2016/06/01 | 558 | 559 | 552 | 553 | 3,446,000 |
2016/05/31 | 558 | 565 | 556 | 563 | 5,895,000 |
2016/05/30 | 560 | 564 | 556 | 562 | 2,378,000 |
2016/05/27 | 556 | 560 | 555 | 558 | 2,703,000 |
2016/05/26 | 552 | 556 | 549 | 552 | 2,516,000 |
2016/05/25 | 553 | 555 | 546 | 547 | 1,959,000 |
2016/05/24 | 550 | 551 | 545 | 547 | 2,329,000 |
2016/05/23 | 552 | 554 | 544 | 551 | 2,574,000 |
2016/05/20 | 551 | 555 | 550 | 554 | 2,869,000 |
2016/05/19 | 560 | 561 | 552 | 556 | 1,908,000 |
2016/05/18 | 550 | 559 | 550 | 555 | 3,051,000 |
2016/05/17 | 551 | 554 | 547 | 552 | 2,954,000 |
2016/05/16 | 550 | 553 | 540 | 545 | 3,239,000 |
2016/05/13 | 559 | 559 | 545 | 545 | 3,711,000 |
2016/05/12 | 555 | 558 | 552 | 555 | 2,196,000 |
2016/05/11 | 568 | 568 | 556 | 557 | 2,519,000 |
2016/05/10 | 555 | 567 | 554 | 563 | 4,039,000 |
2016/05/09 | 552 | 557 | 549 | 554 | 2,106,000 |
2016/05/06 | 547 | 553 | 543 | 549 | 4,236,000 |
2016/05/02 | 546 | 548 | 535 | 541 | 5,838,000 |
2016/04/28 | 578 | 580 | 556 | 562 | 4,425,000 |
2016/04/27 | 578 | 580 | 568 | 571 | 2,176,000 |
2016/04/26 | 576 | 581 | 573 | 577 | 2,466,000 |
2016/04/25 | 578 | 579 | 572 | 575 | 2,671,000 |
2016/04/22 | 577 | 582 | 573 | 582 | 3,300,000 |
2016/04/21 | 583 | 584 | 577 | 580 | 3,562,000 |
2016/04/20 | 578 | 583 | 575 | 578 | 3,483,000 |
2016/04/19 | 567 | 576 | 566 | 576 | 4,954,000 |
2016/04/18 | 553 | 559 | 552 | 552 | 2,793,000 |
2016/04/15 | 561 | 568 | 560 | 566 | 2,308,000 |
2016/04/14 | 556 | 568 | 554 | 568 | 3,453,000 |
2016/04/13 | 549 | 553 | 545 | 550 | 2,034,000 |
2016/04/12 | 550 | 556 | 544 | 547 | 2,518,000 |
2016/04/11 | 548 | 550 | 543 | 549 | 2,383,000 |
2016/04/08 | 539 | 556 | 536 | 551 | 4,171,000 |
2016/04/07 | 537 | 547 | 537 | 546 | 2,740,000 |
2016/04/06 | 542 | 543 | 536 | 540 | 3,490,000 |
2016/04/05 | 553 | 553 | 540 | 542 | 4,199,000 |
2016/04/04 | 551 | 557 | 548 | 552 | 3,586,000 |
2016/04/01 | 562 | 563 | 547 | 549 | 4,929,000 |
2016/03/31 | 562 | 567 | 553 | 561 | 6,687,000 |
2016/03/30 | 571 | 572 | 563 | 565 | 3,437,000 |
2016/03/29 | 577 | 579 | 570 | 575 | 3,978,000 |
2016/03/28 | 575 | 581 | 573 | 581 | 8,295,000 |
2016/03/25 | 567 | 573 | 566 | 570 | 3,883,000 |
2016/03/24 | 565 | 568 | 561 | 563 | 5,069,000 |
2016/03/23 | 563 | 567 | 561 | 562 | 2,557,000 |
2016/03/22 | 563 | 566 | 556 | 563 | 3,039,000 |
2016/03/18 | 560 | 561 | 553 | 555 | 4,519,000 |
2016/03/17 | 570 | 571 | 552 | 557 | 6,635,000 |
2016/03/16 | 571 | 578 | 570 | 572 | 2,765,000 |
2016/03/15 | 576 | 582 | 572 | 575 | 2,986,000 |
2016/03/14 | 580 | 582 | 575 | 578 | 2,789,000 |
2016/03/11 | 566 | 577 | 563 | 572 | 5,648,000 |
2016/03/10 | 573 | 578 | 569 | 575 | 2,907,000 |
2016/03/09 | 576 | 580 | 568 | 570 | 3,431,000 |
2016/03/08 | 581 | 585 | 572 | 579 | 3,629,000 |
2016/03/07 | 587 | 589 | 580 | 582 | 3,114,000 |
2016/03/04 | 584 | 592 | 579 | 591 | 3,170,000 |
2016/03/03 | 591 | 592 | 579 | 586 | 4,644,000 |
2016/03/02 | 598 | 600 | 591 | 595 | 3,743,000 |
2016/03/01 | 586 | 598 | 585 | 592 | 3,241,000 |
2016/02/29 | 605 | 606 | 587 | 588 | 4,196,000 |
2016/02/26 | 602 | 608 | 597 | 601 | 4,196,000 |
2016/02/25 | 593 | 605 | 593 | 604 | 5,279,000 |
2016/02/24 | 585 | 597 | 584 | 592 | 3,967,000 |
2016/02/23 | 596 | 601 | 588 | 590 | 4,157,000 |
2016/02/22 | 587 | 602 | 587 | 600 | 4,590,000 |
2016/02/19 | 578 | 596 | 576 | 593 | 4,732,000 |
2016/02/18 | 588 | 589 | 579 | 581 | 2,826,000 |
2016/02/17 | 577 | 582 | 571 | 578 | 3,555,000 |
2016/02/16 | 580 | 587 | 574 | 577 | 5,252,000 |
2016/02/15 | 562 | 595 | 560 | 592 | 5,433,000 |
2016/02/12 | 546 | 554 | 538 | 539 | 6,446,000 |
2016/02/10 | 577 | 581 | 554 | 562 | 4,734,000 |
2016/02/09 | 580 | 586 | 574 | 577 | 3,471,000 |
2016/02/08 | 575 | 598 | 574 | 596 | 3,936,000 |
2016/02/05 | 578 | 584 | 573 | 579 | 2,668,000 |
2016/02/04 | 582 | 592 | 579 | 587 | 2,330,000 |
2016/02/03 | 587 | 592 | 581 | 590 | 2,006,000 |
2016/02/02 | 582 | 594 | 582 | 592 | 3,090,000 |
2016/02/01 | 587 | 592 | 580 | 591 | 4,097,000 |
2016/01/29 | 569 | 586 | 559 | 584 | 4,761,000 |
2016/01/28 | 562 | 568 | 561 | 563 | 2,401,000 |
2016/01/27 | 556 | 566 | 556 | 564 | 2,608,000 |
2016/01/26 | 555 | 559 | 550 | 551 | 2,868,000 |
2016/01/25 | 560 | 565 | 552 | 560 | 2,681,000 |
2016/01/22 | 547 | 558 | 537 | 557 | 3,076,000 |
2016/01/21 | 542 | 553 | 527 | 527 | 3,699,000 |
2016/01/20 | 561 | 564 | 544 | 546 | 3,264,000 |
2016/01/19 | 564 | 568 | 559 | 564 | 2,765,000 |
2016/01/18 | 559 | 568 | 558 | 564 | 2,624,000 |
2016/01/15 | 567 | 571 | 560 | 566 | 2,495,000 |
2016/01/14 | 556 | 563 | 552 | 561 | 3,637,000 |
2016/01/13 | 560 | 568 | 558 | 568 | 2,351,000 |
2016/01/12 | 567 | 572 | 556 | 556 | 4,281,000 |
2016/01/08 | 575 | 586 | 573 | 574 | 3,018,000 |
2016/01/07 | 589 | 596 | 578 | 581 | 3,155,000 |
2016/01/06 | 590 | 594 | 584 | 591 | 2,530,000 |
2016/01/05 | 583 | 592 | 581 | 588 | 2,329,000 |
2016/01/04 | 597 | 598 | 582 | 583 | 2,858,000 |