1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 1985年

9001 東武鉄道(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-284204304204303,041,9991,807.25
1985-12-274104254104253,291,9991,786.24
1985-12-26410415408410303,0001,723.20
1985-12-25411417410410362,0001,723.20
1985-12-24417419410410812,0001,723.20
1985-12-234054204004141,425,9991,740.01
1985-12-21408408398403236,0001,693.78
1985-12-204044104024051,514,9991,702.18
1985-12-193994083964031,274,0001,693.78
1985-12-18402403399403557,0001,693.78
1985-12-173924083924041,316,0001,697.98
1985-12-16400404397397688,0001,668.56
1985-12-13398398393394218,0001,655.95
1985-12-12399399391393438,0001,651.75
1985-12-113823953823901,015,0001,639.14
1985-12-10373383372379345,0001,592.91
1985-12-09375377371373494,0001,567.69
1985-12-07375378371375261,0001,576.09
1985-12-06380390378378709,0001,588.70
1985-12-05386390382382425,0001,605.51
1985-12-04390395386386265,0001,622.33
1985-12-03400400395395346,0001,660.15
1985-12-02400403395403106,0001,693.78
1985-11-30396405395405116,0001,702.18
1985-11-29400400388400224,0001,681.17
1985-11-28396397385385540,0001,618.12
1985-11-27415415392392624,0001,647.54
1985-11-26417418409414589,0001,740.01
1985-11-254184204114171,096,0001,752.62
1985-11-22410416408414633,0001,740.01
1985-11-21382405382405598,0001,702.18
1985-11-203913993823821,094,0001,605.51
1985-11-19400400390391238,0001,643.34
1985-11-18398399395395158,0001,660.15
1985-11-16385395383394262,0001,655.95
1985-11-15386391380380861,0001,597.11
1985-11-143983983853911,234,0001,643.34
1985-11-13400402398400572,0001,681.17
1985-11-12415417398402782,0001,689.57
1985-11-11420421415416253,0001,748.41
1985-11-084254264134211,580,9991,769.43
1985-11-074174274154251,844,9991,786.24
1985-11-06421428414415943,0001,744.21
1985-11-05419422418419415,0001,761.02
1985-11-024254254114161,442,9991,748.41
1985-11-014304304114191,018,0001,761.02
1985-10-314194274154211,426,9991,769.43
1985-10-30420423410414765,0001,740.01
1985-10-29407421407415570,0001,744.21
1985-10-28412416402402775,0001,689.57
1985-10-263964103934071,127,0001,710.59
1985-10-254264263953951,537,9991,660.15
1985-10-244304304134261,701,9991,790.44
1985-10-234404414324351,046,0001,828.27
1985-10-224454514414461,063,0001,874.50
1985-10-21450454446446989,0001,874.50
1985-10-19438450438450885,0001,891.31
1985-10-184414444374371,437,9991,836.67
1985-10-174274504254313,054,9991,811.46
1985-10-164694704454452,715,9991,870.30
1985-10-154854914694695,362,9981,971.17
1985-10-144674834664773,025,9992,004.79
1985-10-114774794724721,413,9991,983.78
1985-10-094984984764815,618,9982,021.60
1985-10-084754964714937,318,9972,072.04
1985-10-074854864754852,151,9992,038.41
1985-10-054904934814835,338,9982,030.01
1985-10-044664864664854,089,9982,038.41
1985-10-034654724554662,802,9991,958.56
1985-10-024854894694744,828,9981,992.18
1985-10-014914924654757,265,9971,996.39
1985-09-3047549347148610,626,9962,042.62
1985-09-284504704454703,718,9991,975.37
1985-09-274654694484486,823,9971,882.91
1985-09-2644146643646516,879,9941,954.36
1985-09-254304434254384,279,9981,840.88
1985-09-244284304224272,065,9991,794.65
1985-09-21421425421424841,0001,782.04
1985-09-204264314244255,864,9981,786.24
1985-09-194194244164234,808,9981,777.83
1985-09-184154204094166,422,9981,748.41
1985-09-174124124084112,310,9991,727.40
1985-09-134084134064106,003,9981,723.20
1985-09-123984063934057,989,9971,702.18
1985-09-113954003923985,384,9981,672.76
1985-09-103843923813911,833,9991,643.34
1985-09-09385385380383576,0001,609.72
1985-09-07384385381383516,0001,609.72
1985-09-06385385381384746,0001,613.92
1985-09-05375385373385880,0001,618.12
1985-09-043823823733751,351,9991,576.09
1985-09-03383385378378766,0001,588.70
1985-09-02385385380382479,0001,605.51
1985-08-31383387382383598,0001,609.72
1985-08-303953953823822,426,9991,605.51
1985-08-293843923823903,343,9991,639.14
1985-08-283823853803814,211,9981,601.31
1985-08-273623793623771,416,9991,584.50
1985-08-26358365358361971,0001,517.25
1985-08-24357365357358360,0001,504.64
1985-08-233653683623621,531,9991,521.46
1985-08-22372375368370702,0001,555.08
1985-08-21378378370372886,0001,563.49
1985-08-20374374368374902,0001,571.89
1985-08-19372377370370650,0001,555.08
1985-08-17371374370372273,0001,563.49
1985-08-16375379365368724,0001,546.67
1985-08-153783803703771,631,9991,584.50
1985-08-14355369355367965,0001,542.47
1985-08-13355359354357246,0001,500.44
1985-08-12355359353359292,0001,508.85
1985-08-09347356345352568,0001,479.43
1985-08-08342348342348270,0001,462.62
1985-08-07343350342345549,0001,450.01
1985-08-06347347342343153,0001,441.60
1985-08-05346350341342153,0001,437.40
1985-08-03342346341346358,0001,454.21
1985-08-02351355345346556,0001,454.21
1985-08-013503513363511,613,9991,475.22
1985-07-313553573253262,290,9991,370.15
1985-07-303803803623622,659,9991,521.46
1985-07-293883903803834,554,9981,609.72
1985-07-273783833743832,135,9991,609.72
1985-07-263803853763772,417,9991,584.50
1985-07-253873893753831,829,9991,609.72
1985-07-243853903813902,842,9991,639.14
1985-07-234004013873909,942,9961,639.14
1985-07-2238940438639816,399,9941,672.76
1985-07-203703913703916,851,9971,643.34
1985-07-193703753663692,864,9991,550.88
1985-07-183703723653661,911,9991,538.27
1985-07-173653753643701,670,9991,555.08
1985-07-16360365356365932,0001,534.06
1985-07-153763793553652,488,9991,534.06
1985-07-1236838536637522,921,9921,576.09
1985-07-113603733563646,970,9971,529.86
1985-07-103513653513654,621,9981,534.06
1985-07-093623683563593,897,9991,508.85
1985-07-083603703593628,609,9971,521.46
1985-07-063503563503553,271,9991,492.04
1985-07-053503543403404,241,9981,428.99
1985-07-043413483383451,389,9991,450.01
1985-07-03340341335341295,0001,433.19
1985-07-02345345338341967,0001,433.19
1985-07-013393503383452,128,9991,450.01
1985-06-29333345333340575,0001,428.99
1985-06-28335338333337748,0001,416.38
1985-06-273433453283341,166,0001,403.77
1985-06-263533533403452,592,9991,450.01
1985-06-253403483393481,132,0001,462.62
1985-06-24342349337340452,0001,428.99
1985-06-22345350341342365,0001,437.40
1985-06-213523543483482,125,9991,462.62
1985-06-203593633583624,473,9981,521.46
1985-06-193673673593646,672,9981,529.86
1985-06-183593683543628,536,9971,521.46
1985-06-1735736335435810,755,9961,504.64
1985-06-153453513403512,442,9991,475.22
1985-06-143443503393456,457,9981,450.01
1985-06-133333463293462,698,9991,454.21
1985-06-123393403333331,251,0001,399.57
1985-06-113383413313411,947,9991,433.19
1985-06-103453463353432,375,9991,441.60
1985-06-0735035834535010,674,9961,471.02
1985-06-0633135532935015,025,9941,471.02
1985-06-053253323233297,054,9971,382.76
1985-06-043193283193254,222,9981,365.95
1985-06-033293303163187,193,9971,336.53
1985-06-013233313233275,682,9981,374.35
1985-05-313113233113204,734,9981,344.93
1985-05-303153233063065,420,9981,286.09
1985-05-2932033131832715,206,9941,374.35
1985-05-2831032730932210,907,9961,353.34
1985-05-273113123053094,338,9981,298.70
1985-05-2530831230631113,233,9951,307.11
1985-05-2429930329530015,905,9941,260.88
1985-05-232972972902905,975,9981,218.85
1985-05-2228729728729610,833,9961,244.06
1985-05-212882922832866,759,9971,202.03
1985-05-2028429328428612,783,9951,202.03
1985-05-182792832792837,356,9971,189.43
1985-05-172762802732783,048,9991,168.41
1985-05-162692752692751,108,0001,155.80
1985-05-152732752692691,052,0001,130.58
1985-05-142742772722733,663,9991,147.40
1985-05-13269274269274693,0001,151.60
1985-05-102672712652706,569,9981,134.79
1985-05-09269270265267311,0001,122.18
1985-05-08274274268269676,0001,130.58
1985-05-072752812702745,241,9981,151.60
1985-05-042692742692742,121,9991,151.60
1985-05-02268269263265959,0001,113.77
1985-05-01262264260260226,0001,092.76
1985-04-30258262258262249,0001,101.16
1985-04-27258264258260104,0001,092.76
1985-04-262652652552581,090,0001,084.35
1985-04-25255265255265615,0001,113.77
1985-04-24254258254255395,0001,071.74
1985-04-23260261253254555,0001,067.54
1985-04-22260265260260230,0001,092.76
1985-04-20256264256259240,0001,088.56
1985-04-19260261255260332,0001,092.76
1985-04-182652692532651,310,0001,113.77
1985-04-17252270252266636,0001,117.98
1985-04-16268268250252669,0001,059.14
1985-04-15270270267268368,0001,126.38
1985-04-122682722672671,374,9991,122.18
1985-04-11271272267267339,0001,122.18
1985-04-10270274266272566,0001,143.19
1985-04-092812812712731,214,0001,147.40
1985-04-082802862782826,822,9971,185.22
1985-04-062792832782823,633,9991,185.22
1985-04-052782822722787,302,9971,168.41
1985-04-042702772702753,243,9991,155.80
1985-04-032702722662661,038,0001,117.98
1985-04-02269270265265307,0001,113.77
1985-04-01271273266270639,0001,134.79
1985-03-30270275269274268,0001,151.60
1985-03-29274275270272723,0001,143.19
1985-03-282792832712756,785,9971,155.80
1985-03-272572702522653,449,9991,113.77
1985-03-26262264258264600,0001,109.57
1985-03-25265265260262392,0001,101.16
1985-03-23266266260260362,0001,092.76
1985-03-22268268263265604,0001,113.77
1985-03-20260267259263681,0001,105.37
1985-03-19260262258258453,0001,084.35
1985-03-18267267258262505,0001,101.16
1985-03-16260265258264915,0001,109.57
1985-03-15264264258258875,0001,084.35
1985-03-142662692612621,617,9991,101.16
1985-03-132762762712716,030,9981,138.99
1985-03-122692762672765,909,9981,160.01
1985-03-112682702652692,617,9991,130.58
1985-03-082702712652703,248,9991,134.79
1985-03-072612752612717,170,9971,138.99
1985-03-06255258254258590,0001,084.35
1985-03-052562622542551,167,0001,071.74
1985-03-04260260255256591,0001,075.95
1985-03-022602632562601,108,0001,092.76
1985-03-012502582492581,145,0001,084.35
1985-02-28249249247249396,0001,046.53
1985-02-27247247246247295,0001,038.12
1985-02-26249249246248637,0001,042.32
1985-02-25253253249250777,0001,050.73
1985-02-232462522462511,123,0001,054.93
1985-02-22240246239244834,0001,025.51
1985-02-21240240239239112,0001,004.50
1985-02-20240242239239156,0001,004.50
1985-02-19239241239240148,0001,008.70
1985-02-18239242239240131,0001,008.70
1985-02-1623623923623855,0001,000.29
1985-02-15240241233238379,0001,000.29
1985-02-14240242239240215,0001,008.70
1985-02-13242243239240311,0001,008.70
1985-02-12237243237242237,0001,017.11
1985-02-08239243236236521,000991.89
1985-02-072452452392401,481,9991,008.70
1985-02-06241242240242610,0001,017.11
1985-02-05241242237241817,0001,012.90
1985-02-04235240230240641,0001,008.70
1985-02-02237237235237226,000996.09
1985-02-01238240235236344,000991.89
1985-01-31239239237238392,0001,000.29
1985-01-30239240236238337,0001,000.29
1985-01-29242242238238199,0001,000.29
1985-01-28243245241242728,0001,017.11
1985-01-26240241238238316,0001,000.29
1985-01-252462462382422,501,9991,017.11
1985-01-242322352302351,287,000987.69
1985-01-23232233231232189,000975.08
1985-01-22232233231232711,000975.08
1985-01-21232232231232135,000975.08
1985-01-19233234232232199,000975.08
1985-01-18231233231233302,000979.28
1985-01-17234234230231357,000970.87
1985-01-16232234230233423,000979.28
1985-01-14231231228230297,000966.67
1985-01-11232232228228652,000958.27
1985-01-10230233230231343,000970.87
1985-01-09234235230232720,000975.08
1985-01-08228232227232652,000975.08
1985-01-07227228227227193,000954.06
1985-01-05228229227227184,000954.06
1985-01-04229229227228114,000958.27

分割・併合履歴 ： [2017-09-27]1株→0.2株 [1994-03-28]1株→1.03株 [1988-09-27]1株→1.1株 [1986-03-27]1株→1.05株 [1984-09-26]1株→1.05株