1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 1988年

9001 東武鉄道(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-281,4701,4801,4601,470936,0007,135.92
1988-12-271,4701,4801,4501,4501,254,0007,038.83
1988-12-261,4801,4901,4601,4701,894,0007,135.92
1988-12-241,4701,4801,4601,460840,0007,087.38
1988-12-231,4801,4801,4601,4601,847,0007,087.38
1988-12-221,4401,4701,4401,4602,452,9997,087.38
1988-12-211,4201,4401,4101,4401,794,0006,990.29
1988-12-201,3801,4201,3701,4002,042,0006,796.12
1988-12-191,3901,4001,3701,3801,086,0006,699.03
1988-12-161,4101,4201,4001,4002,379,9996,796.12
1988-12-151,4401,4401,4301,4301,540,0006,941.75
1988-12-141,4501,4601,4201,4201,007,0006,893.20
1988-12-131,4101,4501,4001,4401,394,0006,990.29
1988-12-121,4301,4401,4101,4101,000,0006,844.66
1988-12-091,4201,4501,4201,430999,0006,941.75
1988-12-081,4501,4601,4301,4401,098,0006,990.29
1988-12-071,4901,5001,4401,4601,481,0007,087.38
1988-12-061,4901,5001,4801,4801,808,0007,184.47
1988-12-051,4801,4901,4601,4801,378,0007,184.47
1988-12-031,4501,5001,4501,4802,424,9997,184.47
1988-12-021,4701,4801,4501,4501,983,0007,038.83
1988-12-011,4601,4901,4401,4603,613,9997,087.38
1988-11-301,4401,4701,4201,4403,540,9996,990.29
1988-11-291,4001,4501,4001,4204,028,9996,893.20
1988-11-281,4601,4701,3901,3903,936,9996,747.57
1988-11-261,4701,4801,4501,4602,164,0007,087.38
1988-11-251,4901,5001,4701,4702,559,9997,135.92
1988-11-241,5101,5301,4901,4902,214,0007,233.01
1988-11-221,5101,5201,4901,5002,107,0007,281.55
1988-11-211,5401,5401,5001,5202,013,0007,378.64
1988-11-181,4701,5601,4701,5105,303,9997,330.10
1988-11-171,5301,5401,4801,5004,065,9997,281.55
1988-11-161,5901,5901,5201,5205,765,9997,378.64
1988-11-151,5201,5601,5101,5606,384,9997,572.82
1988-11-141,5401,5501,5101,5302,017,0007,427.18
1988-11-111,5401,5701,5401,5503,427,9997,524.27
1988-11-101,5601,5901,5401,54012,729,9977,475.73
1988-11-091,5301,5501,5301,5304,291,9997,427.18
1988-11-081,5301,5601,5301,5305,414,9997,427.18
1988-11-071,5601,5901,5601,5605,675,9997,572.82
1988-11-051,5501,6001,5501,5606,056,9997,572.82
1988-11-041,5601,6101,5401,58024,399,9957,669.90
1988-11-021,5401,5801,5301,56035,060,9927,572.82
1988-11-011,4801,5101,4701,50012,583,9977,281.55
1988-10-311,5001,5101,4701,47011,066,9987,135.92
1988-10-291,4901,5201,4901,50011,066,9987,281.55
1988-10-281,4501,5001,4301,49027,148,9947,233.01
1988-10-271,4501,4601,4301,4408,833,9986,990.29
1988-10-261,4001,4701,3901,44033,057,9936,990.29
1988-10-251,3401,3901,3301,3904,898,9996,747.57
1988-10-241,3501,3501,3401,3401,456,0006,504.85
1988-10-221,3401,3501,3301,3301,523,0006,456.31
1988-10-211,4001,4001,3601,3605,693,9996,601.94
1988-10-201,3401,3901,3401,3706,732,9996,650.49
1988-10-191,3401,3601,3401,3502,944,9996,553.40
1988-10-181,3701,3701,3301,3302,789,9996,456.31
1988-10-171,3601,3701,3401,3704,170,9996,650.49
1988-10-141,3301,3501,3301,3503,598,9996,553.40
1988-10-131,3201,3501,3201,3303,853,9996,456.31
1988-10-121,3601,3701,3301,3402,124,0006,504.85
1988-10-111,3901,3901,3501,3705,246,9996,650.49
1988-10-071,3501,3701,3201,3705,099,9996,650.49
1988-10-061,3901,4101,3201,3507,672,9986,553.40
1988-10-051,4301,4401,3801,39018,697,9966,747.57
1988-10-041,3801,4301,3501,41035,985,9926,844.66
1988-10-031,3701,4001,3601,38015,210,9976,699.03
1988-10-011,3801,3901,3401,3708,723,9986,650.49
1988-09-301,3601,4001,3401,36027,402,9946,601.94
1988-09-291,3501,3801,3201,33022,597,9956,456.31
1988-09-281,3001,3801,3001,36059,089,9876,601.94
1988-09-271,1401,2701,1301,27045,285,9906,165.05
1988-09-261,2001,2201,1801,2106,981,9985,339.81
1988-09-241,2001,2001,1801,2003,077,9995,295.68
1988-09-221,2101,2301,1901,20014,248,9955,295.68
1988-09-211,1601,1901,1301,1907,695,9985,251.54
1988-09-201,1701,1801,1501,1703,025,9995,163.28
1988-09-191,1701,1801,1601,1803,885,9995,207.41
1988-09-161,1701,1701,1501,1503,599,9995,075.02
1988-09-141,1801,1801,1501,1504,886,9985,075.02
1988-09-131,1501,1601,1301,1603,907,9995,119.15
1988-09-121,1401,1601,1201,1403,294,9995,030.89
1988-09-091,1701,1801,1301,1308,246,9974,986.76
1988-09-081,1201,1801,1101,15019,580,9945,075.02
1988-09-071,0501,0901,0501,0802,077,9994,766.11
1988-09-061,0201,0501,0101,040602,0004,589.58
1988-09-051,0501,0601,0201,030642,0004,545.45
1988-09-031,0701,0801,0401,050711,0004,633.72
1988-09-021,0101,0401,0101,030915,0004,545.45
1988-09-011,0101,0409991,0201,192,0004,501.32
1988-08-311,0901,0901,0301,060755,0004,677.85
1988-08-301,1001,1101,0501,0801,307,0004,766.11
1988-08-291,1401,1501,0701,1202,305,9994,942.63
1988-08-271,1401,1601,1401,1402,555,9995,030.89
1988-08-261,1601,1601,1201,1506,948,9985,075.02
1988-08-251,1401,1601,1101,1609,885,9975,119.15
1988-08-241,1001,1401,0901,1205,261,9984,942.63
1988-08-231,1001,1101,0901,100991,0004,854.37
1988-08-221,1301,1401,1101,1205,030,9984,942.63
1988-08-191,0901,1301,0801,1205,672,9984,942.63
1988-08-181,0801,1201,0701,0904,922,9984,810.24
1988-08-171,0401,0901,0301,0803,131,9994,766.11
1988-08-161,0201,0301,0101,010251,0004,457.19
1988-08-151,0501,0501,0301,040456,0004,589.58
1988-08-121,0401,0501,0201,030505,0004,545.45
1988-08-111,0301,0501,0101,0201,196,0004,501.32
1988-08-101,0501,0609811,030917,0004,545.45
1988-08-091,0701,0701,0401,070882,0004,721.98
1988-08-081,0701,0701,0501,050359,0004,633.72
1988-08-061,0701,0801,0401,0701,637,9994,721.98
1988-08-051,0601,1001,0601,0806,547,9984,766.11
1988-08-041,0601,0701,0401,0602,204,9994,677.85
1988-08-031,0901,0901,0401,0502,157,9994,633.72
1988-08-021,0301,0701,0201,0702,782,9994,721.98
1988-08-011,0101,0401,0101,0201,486,0004,501.32
1988-07-301,0301,0301,0001,0101,063,0004,457.19
1988-07-299911,0309901,0202,872,9994,501.32
1988-07-289901,000990990960,0004,368.93
1988-07-279851,0109711,0101,582,9994,457.19
1988-07-269479659469551,004,0004,214.47
1988-07-25945950940948634,0004,183.58
1988-07-23950959945948437,0004,183.58
1988-07-229599709509501,316,0004,192.41
1988-07-219799809529691,684,9994,276.26
1988-07-209851,0009719711,452,0004,285.08
1988-07-191,0201,0209809851,354,0004,346.87
1988-07-181,0201,0401,0101,030484,0004,545.45
1988-07-151,0401,0501,0201,020727,0004,501.32
1988-07-141,0501,0601,0201,040587,0004,589.58
1988-07-131,0601,0701,0401,040592,0004,589.58
1988-07-121,0601,0801,0601,070560,0004,721.98
1988-07-111,0801,0801,0501,070729,0004,721.98
1988-07-081,0701,0901,0501,0802,006,9994,766.11
1988-07-071,0301,0701,0301,0602,374,9994,677.85
1988-07-061,0301,0301,0201,030964,0004,545.45
1988-07-051,0201,0401,0201,0201,320,0004,501.32
1988-07-041,0201,0301,0101,030425,0004,545.45
1988-07-021,0201,0401,0101,010820,0004,457.19
1988-07-011,0301,0401,0201,020925,0004,501.32
1988-06-301,0401,0501,0301,0501,074,0004,633.72
1988-06-291,0601,0601,0301,030955,0004,545.45
1988-06-281,0201,0401,0201,0201,199,0004,501.32
1988-06-271,0501,0501,0201,030493,0004,545.45
1988-06-251,0601,0701,0401,060951,0004,677.85
1988-06-241,0801,0901,0601,0601,078,0004,677.85
1988-06-231,0801,0901,0601,0601,409,0004,677.85
1988-06-221,1201,1301,0601,0802,141,9994,766.11
1988-06-211,1201,1301,1001,100947,0004,854.37
1988-06-201,1601,1601,1201,1202,370,9994,942.63
1988-06-171,1601,1701,1401,1608,405,9975,119.15
1988-06-161,1101,1701,1101,16023,578,9925,119.15
1988-06-151,1001,1101,0801,1004,529,9994,854.37
1988-06-141,0801,0901,0701,0901,182,0004,810.24
1988-06-131,0901,1001,0701,0901,412,0004,810.24
1988-06-101,1001,1101,0801,1007,095,9984,854.37
1988-06-091,0901,1001,0801,1008,556,9974,854.37
1988-06-081,0301,0701,0301,0704,652,9994,721.98
1988-06-071,0501,0501,0301,0301,572,9994,545.45
1988-06-061,0401,0501,0301,050891,0004,633.72
1988-06-041,0301,0401,0301,030446,0004,545.45
1988-06-031,0501,0601,0301,030681,0004,545.45
1988-06-021,0601,0701,0401,0603,475,9994,677.85
1988-06-011,0701,0901,0501,0508,235,9974,633.72
1988-05-311,0301,0701,0201,0504,084,9994,633.72
1988-05-301,0101,0401,0101,0201,870,9994,501.32
1988-05-281,0301,0301,0001,0002,309,9994,413.06
1988-05-271,0501,0601,0201,0205,770,9984,501.32
1988-05-261,0301,0501,0201,0406,358,9984,589.58
1988-05-251,0201,0301,0101,0204,533,9994,501.32
1988-05-241,0001,0101,0001,0101,393,0004,457.19
1988-05-231,0201,0209991,0001,849,9994,413.06
1988-05-201,0001,0201,0001,0103,548,9994,457.19
1988-05-191,0001,0109969981,276,0004,404.24
1988-05-181,0201,0201,0101,0102,486,9994,457.19
1988-05-171,0101,0201,0001,0202,884,9994,501.32
1988-05-161,0001,0201,0001,0101,376,0004,457.19
1988-05-131,0001,0109961,000925,0004,413.06
1988-05-129891,0209861,0002,737,9994,413.06
1988-05-111,0201,0309809995,728,9984,408.65
1988-05-109851,0209811,0107,401,9984,457.19
1988-05-091,0101,0109739851,981,9994,346.87
1988-05-079881,0109881,0103,870,9994,457.19
1988-05-069939949829902,110,9994,368.93
1988-05-029899959819952,450,9994,391
1988-04-309759909709901,867,9994,368.93
1988-04-289729769669701,102,0004,280.67
1988-04-279799799659721,427,0004,289.50
1988-04-269889959739793,114,9994,320.39
1988-04-259709809659781,760,9994,315.98
1988-04-239429739429701,725,9994,280.67
1988-04-229509539459501,517,0004,192.41
1988-04-21951958948950555,0004,192.41
1988-04-209659659509591,065,0004,232.13
1988-04-19962962940952564,0004,201.24
1988-04-18961973960962667,0004,245.37
1988-04-159739769519511,749,9994,196.82
1988-04-149779859769831,532,0004,338.04
1988-04-13972980970977563,0004,311.56
1988-04-129949949729811,257,0004,329.21
1988-04-111,0001,0009819852,005,9994,346.87
1988-04-089821,0009809824,442,9994,333.63
1988-04-079899899729731,606,9994,293.91
1988-04-069759899759851,827,9994,346.87
1988-04-059909929759752,369,9994,302.74
1988-04-049759839659831,913,9994,338.04
1988-04-02959965951965341,0004,258.61
1988-04-01973975948950842,0004,192.41
1988-03-319699859659653,194,9994,258.61
1988-03-309699699569692,473,9994,276.26
1988-03-299419699409521,607,9994,201.24
1988-03-289089509089371,217,0004,135.04
1988-03-26910920905920467,0004,060.02
1988-03-25915928915918779,0004,051.19
1988-03-24945945921935693,0004,126.21
1988-03-23929937927935798,0004,126.21
1988-03-22947950925925805,0004,082.08
1988-03-189469549449471,024,0004,179.17
1988-03-17946949938939732,0004,143.87
1988-03-169579599369362,455,9994,130.63
1988-03-159059509059402,024,9994,148.28
1988-03-14911920903907538,0004,002.65
1988-03-11937937920920759,0004,060.02
1988-03-109409409289352,007,9994,126.21
1988-03-099279349279301,314,0004,104.15
1988-03-08924930921925623,0004,082.08
1988-03-079389389289331,015,0004,117.39
1988-03-05940948931931637,0004,108.56
1988-03-049509569419411,488,0004,152.69
1988-03-039599639509502,344,9994,192.41
1988-03-029349759319595,033,9984,232.13
1988-03-01935940927931972,0004,108.56
1988-02-29934934920933260,0004,117.39
1988-02-27937937928934379,0004,121.80
1988-02-269379489319322,049,9994,112.97
1988-02-259269399259381,647,9994,139.45
1988-02-249189329189302,747,9994,104.15
1988-02-239159189009131,453,0004,029.13
1988-02-229009259009152,839,9994,037.95
1988-02-198959058878991,530,0003,967.34
1988-02-188899058829051,838,9993,993.82
1988-02-17882887875884835,0003,901.15
1988-02-16870878868872959,0003,848.19
1988-02-15872875868869326,0003,834.95
1988-02-12865872860862864,0003,804.06
1988-02-10880882861870771,0003,839.36
1988-02-09879880868880182,0003,883.50
1988-02-08881883875882460,0003,892.32
1988-02-06871880871880183,0003,883.50
1988-02-058858888698801,442,0003,883.50
1988-02-048748938708781,885,9993,874.67
1988-02-03872884870872667,0003,848.19
1988-02-02866879863879422,0003,879.08
1988-02-01883883865865359,0003,817.30
1988-01-30873884863863540,0003,808.47
1988-01-29883883860874693,0003,857.02
1988-01-28867875856865433,0003,817.30
1988-01-27865875856860701,0003,795.23
1988-01-268958988808851,032,0003,905.56
1988-01-258558808518772,286,9993,870.26
1988-01-238558558458551,413,0003,773.17
1988-01-228008287958251,115,0003,640.78
1988-01-21807810797799854,0003,526.04
1988-01-20800816798807588,0003,561.34
1988-01-198088177957951,452,0003,508.38
1988-01-188308458108101,033,0003,574.58
1988-01-14797823785820858,0003,618.71
1988-01-13806809790801747,0003,534.86
1988-01-12825825802809222,0003,570.17
1988-01-11815823801817402,0003,605.47
1988-01-08832839825825731,0003,640.78
1988-01-078448448278401,053,0003,706.97
1988-01-068108508038351,062,0003,684.91
1988-01-05790794775780761,0003,442.19
1988-01-04783790770770415,0003,398.06

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