9001 東武鉄道(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	810	810	790	791	725,000	3,490.73
1986-12-26	812	812	800	810	883,000	3,574.58
1986-12-25	813	820	803	813	6,391,998	3,587.82
1986-12-24	790	812	785	803	2,850,999	3,543.69
1986-12-23	787	787	772	780	1,801,999	3,442.19
1986-12-22	775	797	769	777	4,375,999	3,428.95
1986-12-19	780	784	771	775	2,965,999	3,420.12
1986-12-18	775	784	775	775	2,739,999	3,420.12
1986-12-17	805	807	784	785	2,392,999	3,464.25
1986-12-16	808	815	807	807	1,088,000	3,561.34
1986-12-15	825	829	806	807	4,231,999	3,561.34
1986-12-12	805	824	805	820	4,844,998	3,618.71
1986-12-11	810	814	805	805	785,000	3,552.52
1986-12-10	820	829	801	810	1,798,999	3,574.58
1986-12-09	838	840	825	825	2,362,999	3,640.78
1986-12-08	849	857	840	840	7,026,998	3,706.97
1986-12-06	830	850	821	845	3,342,999	3,729.04
1986-12-05	821	839	820	830	5,825,998	3,662.84
1986-12-04	821	832	812	823	3,882,999	3,631.95
1986-12-03	827	837	817	820	8,907,997	3,618.71
1986-12-02	791	818	782	817	3,201,999	3,605.47
1986-12-01	799	809	790	800	4,975,998	3,530.45
1986-11-29	775	800	771	797	5,809,998	3,517.21
1986-11-28	740	758	737	752	3,047,999	3,318.62
1986-11-27	725	734	721	734	595,000	3,239.19
1986-11-26	725	730	712	722	1,033,000	3,186.23
1986-11-25	735	735	720	730	391,000	3,221.54
1986-11-22	737	737	725	725	1,220,000	3,199.47
1986-11-21	710	729	700	729	1,366,000	3,217.12
1986-11-20	708	719	695	700	1,218,000	3,089.14
1986-11-19	689	700	688	698	550,000	3,080.32
1986-11-18	700	708	695	698	752,000	3,080.32
1986-11-17	713	720	694	694	467,000	3,062.67
1986-11-14	713	715	703	703	1,051,000	3,102.38
1986-11-13	721	730	715	720	1,206,000	3,177.41
1986-11-12	718	738	714	720	4,111,999	3,177.41
1986-11-11	686	710	682	698	3,485,999	3,080.32
1986-11-10	685	700	680	682	1,498,000	3,009.71
1986-11-07	671	690	671	685	2,554,999	3,022.95
1986-11-06	670	677	660	669	1,647,999	2,952.34
1986-11-05	655	678	655	660	2,286,999	2,912.62
1986-11-04	660	670	660	661	324,000	2,917.03
1986-11-01	652	670	647	670	646,000	2,956.75
1986-10-31	690	710	671	671	2,829,999	2,961.17
1986-10-30	656	710	648	700	4,564,999	3,089.14
1986-10-29	635	654	626	636	2,843,999	2,806.71
1986-10-28	585	639	585	615	2,312,999	2,714.03
1986-10-27	589	600	575	590	763,000	2,603.71
1986-10-25	561	598	561	590	719,000	2,603.71
1986-10-24	625	625	570	580	1,979,999	2,559.58
1986-10-23	568	630	568	615	3,114,999	2,714.03
1986-10-22	626	631	571	608	1,719,999	2,683.14
1986-10-21	645	646	620	625	1,268,000	2,758.16
1986-10-20	640	660	640	655	1,356,000	2,890.56
1986-10-17	689	695	667	670	1,952,999	2,956.75
1986-10-16	716	720	685	695	1,546,000	3,067.08
1986-10-15	757	760	711	711	1,715,999	3,137.69
1986-10-14	772	780	755	767	1,031,000	3,384.82
1986-10-13	800	803	780	780	1,153,000	3,442.19
1986-10-09	805	816	800	810	1,924,999	3,574.58
1986-10-08	800	810	800	805	513,000	3,552.52
1986-10-07	795	810	795	801	429,000	3,534.86
1986-10-06	805	820	803	805	667,000	3,552.52
1986-10-04	810	820	800	815	582,000	3,596.65
1986-10-03	794	815	760	810	3,197,999	3,574.58
1986-10-02	821	838	795	804	1,880,999	3,548.10
1986-10-01	839	859	811	811	2,045,999	3,578.99
1986-09-30	859	860	840	849	1,944,999	3,746.69
1986-09-29	860	870	841	850	1,246,000	3,751.10
1986-09-27	879	890	860	870	2,214,999	3,839.36
1986-09-26	840	900	831	860	5,532,998	3,795.23
1986-09-25	879	879	838	840	1,650,999	3,706.97
1986-09-24	850	869	850	869	1,568,999	3,834.95
1986-09-22	810	838	806	838	1,176,000	3,698.15
1986-09-19	801	820	799	800	1,476,000	3,530.45
1986-09-18	810	818	799	800	1,449,000	3,530.45
1986-09-17	802	829	802	810	1,984,999	3,574.58
1986-09-16	845	850	805	808	1,381,000	3,565.75
1986-09-12	853	872	853	855	3,315,999	3,773.17
1986-09-11	905	910	882	893	3,340,999	3,940.86
1986-09-10	874	910	870	902	4,300,999	3,980.58
1986-09-09	861	879	847	864	3,004,999	3,812.89
1986-09-08	915	920	880	890	1,697,999	3,927.63
1986-09-06	911	932	909	915	2,554,999	4,037.95
1986-09-05	905	909	893	901	2,782,999	3,976.17
1986-09-04	900	910	890	895	2,838,999	3,949.69
1986-09-03	860	888	860	875	4,634,999	3,861.43
1986-09-02	940	948	910	912	3,598,999	4,024.71
1986-09-01	962	984	950	950	17,288,994	4,192.41
1986-08-30	930	954	917	952	19,024,994	4,201.24
1986-08-29	885	930	875	930	25,782,992	4,104.15
1986-08-28	875	893	851	879	13,479,996	3,879.08
1986-08-27	865	892	844	865	22,218,993	3,817.30
1986-08-26	800	849	800	835	4,487,999	3,684.91
1986-08-25	775	809	770	800	3,131,999	3,530.45
1986-08-23	790	791	765	775	2,106,999	3,420.12
1986-08-22	840	849	800	800	3,505,999	3,530.45
1986-08-21	875	877	821	850	5,508,998	3,751.10
1986-08-20	825	875	820	860	13,966,996	3,795.23
1986-08-19	814	840	806	817	12,567,996	3,605.47
1986-08-18	809	819	796	804	14,471,995	3,548.10
1986-08-15	775	800	766	800	26,681,991	3,530.45
1986-08-14	699	750	691	745	17,153,995	3,287.73
1986-08-13	677	687	668	687	4,399,999	3,031.77
1986-08-12	635	657	635	657	2,736,999	2,899.38
1986-08-11	628	634	625	625	801,000	2,758.16
1986-08-08	634	634	618	625	887,000	2,758.16
1986-08-07	632	649	622	625	1,034,000	2,758.16
1986-08-06	643	643	622	626	575,000	2,762.58
1986-08-05	630	655	630	645	1,247,000	2,846.43
1986-08-04	615	630	615	628	600,000	2,771.40
1986-08-02	630	630	615	615	604,000	2,714.03
1986-08-01	660	665	610	630	2,221,999	2,780.23
1986-07-31	680	680	654	659	2,069,999	2,908.21
1986-07-30	660	685	660	670	3,461,999	2,956.75
1986-07-29	668	690	663	668	3,739,999	2,947.93
1986-07-28	656	680	655	678	744,000	2,992.06
1986-07-26	665	670	655	658	1,260,000	2,903.80
1986-07-25	682	687	672	672	4,316,999	2,965.58
1986-07-24	698	698	671	680	4,564,999	3,000.88
1986-07-23	663	688	663	678	4,518,999	2,992.06
1986-07-22	657	689	641	671	4,737,998	2,961.17
1986-07-21	700	700	650	667	3,573,999	2,943.51
1986-07-19	699	700	680	697	5,560,998	3,075.90
1986-07-18	695	710	675	689	22,290,993	3,040.60
1986-07-17	660	690	660	675	19,398,994	2,978.82
1986-07-16	660	673	652	660	11,984,996	2,912.62
1986-07-15	640	678	640	665	24,456,992	2,934.69
1986-07-14	610	650	607	650	24,585,992	2,868.49
1986-07-11	598	600	588	590	3,458,999	2,603.71
1986-07-10	575	590	574	581	884,000	2,563.99
1986-07-09	580	590	575	580	1,443,000	2,559.58
1986-07-08	565	585	560	576	1,069,000	2,541.92
1986-07-07	585	587	575	575	1,476,000	2,537.51
1986-07-05	575	578	546	575	662,000	2,537.51
1986-07-04	581	586	570	570	1,154,000	2,515.45
1986-07-03	590	592	580	580	923,000	2,559.58
1986-07-02	584	589	578	588	700,000	2,594.88
1986-07-01	590	590	581	584	682,000	2,577.23
1986-06-30	586	590	576	590	1,149,000	2,603.71
1986-06-28	580	586	580	586	743,000	2,586.05
1986-06-27	593	594	571	579	2,129,999	2,555.16
1986-06-26	598	602	592	592	1,621,999	2,612.53
1986-06-25	585	592	575	592	1,764,999	2,612.53
1986-06-24	595	595	581	582	2,406,999	2,568.40
1986-06-23	605	605	594	597	1,917,999	2,634.60
1986-06-21	593	603	590	600	6,976,998	2,647.84
1986-06-20	590	596	585	594	4,789,998	2,621.36
1986-06-19	575	587	565	580	1,999,999	2,559.58
1986-06-18	575	575	563	563	602,000	2,484.55
1986-06-17	566	575	555	565	1,371,000	2,493.38
1986-06-16	576	585	571	576	989,000	2,541.92
1986-06-13	584	592	578	586	4,549,999	2,586.05
1986-06-12	580	580	566	575	2,974,999	2,537.51
1986-06-11	546	570	546	570	1,848,999	2,515.45
1986-06-10	540	550	536	550	664,000	2,427.18
1986-06-09	546	550	542	550	555,000	2,427.18
1986-06-07	541	550	541	545	277,000	2,405.12
1986-06-06	541	549	540	540	697,000	2,383.05
1986-06-05	540	550	540	545	1,000,000	2,405.12
1986-06-04	542	550	540	540	709,000	2,383.05
1986-06-03	541	548	535	540	1,357,000	2,383.05
1986-06-02	540	545	531	541	1,024,000	2,387.47
1986-05-31	540	550	531	540	690,000	2,383.05
1986-05-30	569	569	544	568	1,286,000	2,506.62
1986-05-29	555	576	555	570	1,463,000	2,515.45
1986-05-28	574	580	558	565	1,929,999	2,493.38
1986-05-27	556	572	556	570	2,257,999	2,515.45
1986-05-26	560	564	555	558	900,000	2,462.49
1986-05-24	555	559	548	559	735,000	2,466.90
1986-05-23	553	558	540	544	1,146,000	2,400.71
1986-05-22	524	545	524	543	1,016,000	2,396.29
1986-05-21	524	534	519	534	1,247,000	2,356.58
1986-05-20	525	529	521	522	233,000	2,303.62
1986-05-19	518	529	518	520	597,000	2,294.79
1986-05-17	525	530	517	519	993,000	2,290.38
1986-05-16	532	535	517	520	1,310,000	2,294.79
1986-05-15	540	543	536	536	514,000	2,365.40
1986-05-14	550	550	540	545	898,000	2,405.12
1986-05-13	550	560	550	557	613,000	2,458.08
1986-05-12	570	574	555	557	1,398,000	2,458.08
1986-05-09	570	579	565	569	4,325,999	2,511.03
1986-05-08	560	570	555	565	2,676,999	2,493.38
1986-05-07	562	567	543	555	1,687,999	2,449.25
1986-05-06	545	560	542	560	2,084,999	2,471.32
1986-05-02	521	539	521	535	1,613,999	2,360.99
1986-05-01	517	529	515	522	1,398,000	2,303.62
1986-04-30	524	529	515	519	616,000	2,290.38
1986-04-28	530	534	522	524	696,000	2,312.44
1986-04-26	526	535	525	529	931,000	2,334.51
1986-04-25	545	545	535	541	570,000	2,387.47
1986-04-24	550	555	535	535	757,000	2,360.99
1986-04-23	546	557	545	549	858,000	2,422.77
1986-04-22	551	562	550	550	668,000	2,427.18
1986-04-21	559	569	555	560	459,000	2,471.32
1986-04-19	567	577	562	569	543,000	2,511.03
1986-04-18	574	587	560	582	3,581,999	2,568.40
1986-04-17	550	565	547	564	1,045,000	2,488.97
1986-04-16	537	549	537	547	527,000	2,413.95
1986-04-15	565	565	543	557	1,387,000	2,458.08
1986-04-14	577	577	550	555	953,000	2,449.25
1986-04-11	560	571	555	571	1,896,999	2,519.86
1986-04-10	530	558	530	550	1,381,000	2,427.18
1986-04-09	531	540	526	526	1,334,000	2,321.27
1986-04-08	532	545	525	535	1,503,000	2,360.99
1986-04-07	563	569	545	548	1,271,000	2,418.36
1986-04-05	520	547	520	543	1,450,000	2,396.29
1986-04-04	540	554	525	528	1,767,999	2,330.10
1986-04-03	545	568	540	555	2,002,999	2,449.25
1986-04-02	591	595	569	585	2,870,999	2,581.64
1986-04-01	623	625	601	601	3,916,999	2,652.25
1986-03-31	623	630	620	628	5,521,998	2,771.40
1986-03-29	590	620	585	620	2,582,999	2,736.10
1986-03-28	605	605	575	595	4,420,999	2,625.77
1986-03-27	620	620	601	605	13,317,996	2,669.90
1986-03-26	605	635	600	630	6,999,997	2,647.84
1986-03-25	615	615	601	608	3,576,999	2,555.37
1986-03-24	614	624	601	620	6,222,998	2,605.81
1986-03-22	607	620	595	620	5,545,998	2,605.81
1986-03-20	553	595	552	589	4,944,998	2,475.52
1986-03-19	581	584	560	563	6,005,998	2,366.24
1986-03-18	598	607	578	592	7,356,997	2,488.13
1986-03-17	600	612	585	598	11,725,996	2,513.34
1986-03-15	570	580	565	580	8,065,997	2,437.69
1986-03-14	548	550	528	550	5,520,998	2,311.60
1986-03-13	524	551	518	540	8,472,997	2,269.58
1986-03-12	520	531	515	520	7,824,997	2,185.52
1986-03-11	520	521	510	518	5,652,998	2,177.11
1986-03-10	504	519	500	518	3,284,999	2,177.11
1986-03-07	500	509	497	502	3,012,999	2,109.86
1986-03-06	491	493	486	492	899,000	2,067.83
1986-03-05	493	493	488	493	1,200,000	2,072.04
1986-03-04	494	494	488	492	1,746,999	2,067.83
1986-03-03	497	499	491	495	1,433,999	2,080.44
1986-03-01	499	500	495	497	935,000	2,088.85
1986-02-28	500	503	495	500	4,087,998	2,101.46
1986-02-27	497	502	493	501	4,940,998	2,105.66
1986-02-26	499	504	491	500	24,494,991	2,101.46
1986-02-25	473	500	473	495	19,348,993	2,080.44
1986-02-24	463	475	461	472	8,604,997	1,983.78
1986-02-22	455	463	451	460	2,425,999	1,933.34
1986-02-21	455	459	450	450	1,434,999	1,891.31
1986-02-20	460	463	452	455	1,106,000	1,912.33
1986-02-19	467	473	459	464	7,919,997	1,950.15
1986-02-18	455	470	451	459	12,587,995	1,929.14
1986-02-17	448	461	443	455	8,441,997	1,912.33
1986-02-15	435	445	435	445	4,827,998	1,870.30
1986-02-14	435	435	425	430	1,989,999	1,807.25
1986-02-13	429	432	426	430	4,592,998	1,807.25
1986-02-12	415	425	413	422	3,486,999	1,773.63
1986-02-10	409	410	401	410	696,000	1,723.20
1986-02-07	406	409	400	409	1,721,999	1,718.99
1986-02-06	408	410	400	401	1,237,000	1,685.37
1986-02-05	410	415	405	405	2,529,999	1,702.18
1986-02-04	410	416	407	410	3,482,999	1,723.20
1986-02-03	395	413	395	408	1,195,000	1,714.79
1986-02-01	398	398	391	394	230,000	1,655.95
1986-01-31	396	399	392	395	414,000	1,660.15
1986-01-30	392	398	391	391	529,000	1,643.34
1986-01-29	391	399	390	397	493,000	1,668.56
1986-01-28	400	400	388	388	620,000	1,630.73
1986-01-27	390	404	390	395	433,000	1,660.15
1986-01-25	390	391	387	390	387,000	1,639.14
1986-01-24	386	392	385	387	238,000	1,626.53
1986-01-23	395	398	390	390	171,000	1,639.14
1986-01-22	397	400	395	395	394,000	1,660.15
1986-01-21	398	399	397	397	162,000	1,668.56
1986-01-20	395	398	395	398	175,000	1,672.76
1986-01-18	403	403	395	395	367,000	1,660.15
1986-01-17	403	405	403	404	299,000	1,697.98
1986-01-16	406	413	402	402	863,000	1,689.57
1986-01-14	407	410	407	408	265,000	1,714.79
1986-01-13	401	408	401	405	204,000	1,702.18
1986-01-10	409	409	403	403	614,000	1,693.78
1986-01-09	411	421	410	410	1,661,999	1,723.20
1986-01-08	405	422	405	416	1,231,000	1,748.41
1986-01-07	410	410	404	405	314,000	1,702.18
1986-01-06	421	423	413	415	281,000	1,744.21
1986-01-04	429	429	420	423	460,000	1,777.83

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31