9001 東武鉄道(株) の時系列データ [1992年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1992-12-30	581	583	573	574	227,000	2,786.41
1992-12-29	590	591	581	583	267,000	2,830.10
1992-12-28	591	591	578	580	393,000	2,815.53
1992-12-25	600	601	591	591	165,000	2,868.93
1992-12-24	600	604	599	600	450,000	2,912.62
1992-12-22	597	599	591	599	386,000	2,907.77
1992-12-21	605	606	595	597	650,000	2,898.06
1992-12-18	600	606	600	605	520,000	2,936.89
1992-12-17	585	593	585	592	552,000	2,873.79
1992-12-16	591	603	590	590	831,000	2,864.08
1992-12-15	598	599	590	591	602,000	2,868.93
1992-12-14	595	599	586	588	380,000	2,854.37
1992-12-11	600	605	594	595	1,747,000	2,888.35
1992-12-10	580	600	580	593	1,275,000	2,878.64
1992-12-09	580	583	575	578	394,000	2,805.83
1992-12-08	573	580	571	574	329,000	2,786.41
1992-12-07	574	575	570	573	100,000	2,781.55
1992-12-04	575	575	567	574	210,000	2,786.41
1992-12-03	573	579	572	572	307,000	2,776.70
1992-12-02	578	578	570	573	200,000	2,781.55
1992-12-01	583	590	580	580	414,000	2,815.53
1992-11-30	578	591	578	581	383,000	2,820.39
1992-11-27	578	585	566	578	783,000	2,805.83
1992-11-26	572	585	572	578	710,000	2,805.83
1992-11-25	560	575	557	572	350,000	2,776.70
1992-11-24	565	566	556	556	324,000	2,699.03
1992-11-20	551	564	550	555	496,000	2,694.17
1992-11-19	575	578	550	550	1,599,000	2,669.90
1992-11-18	553	578	552	573	548,000	2,781.55
1992-11-17	553	555	548	551	427,000	2,674.76
1992-11-16	552	554	550	550	241,000	2,669.90
1992-11-13	551	556	551	555	926,000	2,694.17
1992-11-12	551	560	550	551	471,000	2,674.76
1992-11-11	553	554	551	551	437,000	2,674.76
1992-11-10	551	558	550	551	508,000	2,674.76
1992-11-09	561	561	551	551	400,000	2,674.76
1992-11-06	575	580	560	561	473,000	2,723.30
1992-11-05	579	584	575	575	414,000	2,791.26
1992-11-04	573	589	572	589	324,000	2,859.22
1992-11-02	571	580	570	573	269,000	2,781.55
1992-10-30	576	577	571	571	333,000	2,771.84
1992-10-29	581	586	576	576	348,000	2,796.12
1992-10-28	591	591	580	580	418,000	2,815.53
1992-10-27	584	587	580	581	305,000	2,820.39
1992-10-26	581	590	578	583	205,000	2,830.10
1992-10-23	580	581	577	581	254,000	2,820.39
1992-10-22	580	584	577	577	394,000	2,800.97
1992-10-21	582	584	577	580	578,000	2,815.53
1992-10-20	597	597	578	582	735,000	2,825.24
1992-10-19	591	598	587	587	345,000	2,849.51
1992-10-16	594	598	586	594	393,000	2,883.50
1992-10-15	597	604	592	604	417,000	2,932.04
1992-10-14	610	610	592	592	479,000	2,873.79
1992-10-13	595	600	590	590	632,000	2,864.08
1992-10-12	595	595	587	590	254,000	2,864.08
1992-10-09	585	595	585	586	1,588,000	2,844.66
1992-10-08	596	599	586	595	266,000	2,888.35
1992-10-07	599	603	586	586	488,000	2,844.66
1992-10-06	592	592	582	586	332,000	2,844.66
1992-10-05	591	599	580	582	484,000	2,825.24
1992-10-02	600	603	590	591	360,000	2,868.93
1992-10-01	592	603	585	603	611,000	2,927.18
1992-09-30	596	600	587	592	639,000	2,873.79
1992-09-29	601	606	591	593	458,000	2,878.64
1992-09-28	610	613	601	605	247,000	2,936.89
1992-09-25	618	625	611	615	684,000	2,985.44
1992-09-24	610	620	604	619	789,000	3,004.85
1992-09-22	597	613	595	610	755,000	2,961.17
1992-09-21	599	605	599	599	822,000	2,907.77
1992-09-18	604	604	599	604	633,000	2,932.04
1992-09-17	606	607	601	606	607,000	2,941.75
1992-09-16	620	620	614	614	389,000	2,980.58
1992-09-14	629	636	621	625	979,000	3,033.98
1992-09-11	641	660	631	639	3,364,999	3,101.94
1992-09-10	629	650	626	632	2,278,999	3,067.96
1992-09-09	610	628	601	626	1,242,000	3,038.83
1992-09-08	598	615	597	600	542,000	2,912.62
1992-09-07	604	620	604	605	653,000	2,936.89
1992-09-04	605	613	585	604	1,404,000	2,932.04
1992-09-03	577	605	570	605	606,000	2,936.89
1992-09-02	575	578	568	575	526,000	2,791.26
1992-09-01	599	599	576	580	849,000	2,815.53
1992-08-31	581	602	581	599	1,037,000	2,907.77
1992-08-28	570	606	568	600	2,396,999	2,912.62
1992-08-27	535	571	531	570	1,929,000	2,766.99
1992-08-26	530	535	525	525	781,000	2,548.54
1992-08-25	536	540	520	520	1,310,000	2,524.27
1992-08-24	543	566	532	540	1,577,000	2,621.36
1992-08-21	525	543	515	543	1,212,000	2,635.92
1992-08-20	506	526	505	507	842,000	2,461.17
1992-08-19	500	513	500	510	291,000	2,475.73
1992-08-18	515	515	500	500	401,000	2,427.18
1992-08-17	515	520	507	519	112,000	2,519.42
1992-08-14	500	510	499	505	831,000	2,451.46
1992-08-13	505	519	505	510	347,000	2,475.73
1992-08-12	510	515	505	509	449,000	2,470.87
1992-08-11	515	515	505	510	355,000	2,475.73
1992-08-10	512	519	510	515	379,000	2,500
1992-08-07	521	524	515	520	438,000	2,524.27
1992-08-06	529	545	520	521	430,000	2,529.13
1992-08-05	523	530	523	529	438,000	2,567.96
1992-08-04	522	530	522	523	300,000	2,538.83
1992-08-03	534	534	524	524	330,000	2,543.69
1992-07-31	527	537	525	535	863,000	2,597.09
1992-07-30	521	529	521	527	402,000	2,558.25
1992-07-29	531	534	518	521	495,000	2,529.13
1992-07-28	531	539	525	530	749,000	2,572.82
1992-07-27	550	550	536	536	598,000	2,601.94
1992-07-24	542	548	536	536	641,000	2,601.94
1992-07-23	543	550	541	549	603,000	2,665.05
1992-07-22	550	550	543	545	747,000	2,645.63
1992-07-21	550	552	545	547	562,000	2,655.34
1992-07-20	560	560	550	550	571,000	2,669.90
1992-07-17	575	575	560	565	603,000	2,742.72
1992-07-16	582	582	569	579	483,000	2,810.68
1992-07-15	580	590	580	582	877,000	2,825.24
1992-07-14	574	580	573	575	497,000	2,791.26
1992-07-13	571	574	566	574	539,000	2,786.41
1992-07-10	575	575	565	567	861,000	2,752.43
1992-07-09	560	569	560	565	593,000	2,742.72
1992-07-08	560	565	560	565	310,000	2,742.72
1992-07-07	560	565	560	561	233,000	2,723.30
1992-07-06	571	580	560	561	394,000	2,723.30
1992-07-03	579	582	566	570	542,000	2,766.99
1992-07-02	568	585	563	584	567,000	2,834.95
1992-07-01	560	565	550	565	543,000	2,742.72
1992-06-30	553	559	550	559	852,000	2,713.59
1992-06-29	561	561	550	551	320,000	2,674.76
1992-06-26	566	566	550	551	734,000	2,674.76
1992-06-25	556	568	553	566	983,000	2,747.57
1992-06-24	565	570	555	555	692,000	2,694.17
1992-06-23	560	565	559	565	687,000	2,742.72
1992-06-22	577	577	560	560	814,000	2,718.45
1992-06-19	563	576	562	567	466,000	2,752.43
1992-06-18	565	568	560	560	1,167,000	2,718.45
1992-06-17	581	585	566	566	1,418,000	2,747.57
1992-06-16	594	596	585	586	1,295,000	2,844.66
1992-06-15	600	601	593	594	928,000	2,883.50
1992-06-12	605	621	601	603	2,429,999	2,927.18
1992-06-11	607	616	605	605	304,000	2,936.89
1992-06-10	619	625	605	617	275,000	2,995.15
1992-06-09	605	620	605	619	313,000	3,004.85
1992-06-08	609	609	600	605	366,000	2,936.89
1992-06-05	601	609	601	603	347,000	2,927.18
1992-06-04	606	610	602	609	436,000	2,956.31
1992-06-03	617	617	610	615	901,000	2,985.44
1992-06-02	627	627	617	617	470,000	2,995.15
1992-06-01	635	639	617	617	483,000	2,995.15
1992-05-29	621	637	620	636	424,000	3,087.38
1992-05-28	616	626	614	621	253,000	3,014.56
1992-05-27	631	637	614	615	490,000	2,985.44
1992-05-26	636	639	631	631	406,000	3,063.11
1992-05-25	635	641	635	637	438,000	3,092.23
1992-05-22	644	644	635	635	359,000	3,082.52
1992-05-21	640	640	635	636	220,000	3,087.38
1992-05-20	636	642	635	636	317,000	3,087.38
1992-05-19	635	636	625	628	374,000	3,048.54
1992-05-18	620	636	612	630	239,000	3,058.25
1992-05-15	622	622	610	610	700,000	2,961.17
1992-05-14	633	635	622	622	709,000	3,019.42
1992-05-13	616	625	614	622	443,000	3,019.42
1992-05-12	630	633	616	622	743,000	3,019.42
1992-05-11	623	635	623	626	585,000	3,038.83
1992-05-08	611	630	610	623	705,000	3,024.27
1992-05-07	601	629	600	611	988,000	2,966.02
1992-05-06	598	604	598	600	481,000	2,912.62
1992-05-01	599	603	595	598	664,000	2,902.91
1992-04-30	604	605	600	600	926,000	2,912.62
1992-04-28	610	615	602	605	926,000	2,936.89
1992-04-27	609	610	600	600	467,000	2,912.62
1992-04-24	615	615	600	605	815,000	2,936.89
1992-04-23	608	613	605	613	840,000	2,975.73
1992-04-22	615	616	599	602	856,000	2,922.33
1992-04-21	612	616	609	615	634,000	2,985.44
1992-04-20	616	620	615	619	582,000	3,004.85
1992-04-17	614	623	610	615	702,000	2,985.44
1992-04-16	610	625	606	614	1,075,000	2,980.58
1992-04-15	615	617	600	600	953,000	2,912.62
1992-04-14	595	605	580	588	1,571,000	2,854.37
1992-04-13	614	617	590	595	1,412,000	2,888.35
1992-04-10	603	607	591	604	949,000	2,932.04
1992-04-09	600	610	578	578	2,267,000	2,805.83
1992-04-08	611	615	601	614	1,052,000	2,980.58
1992-04-07	642	647	620	620	1,043,000	3,009.71
1992-04-06	650	655	640	640	810,000	3,106.80
1992-04-03	655	659	636	655	1,509,000	3,179.61
1992-04-02	680	689	650	653	1,445,000	3,169.90
1992-04-01	702	710	680	680	993,000	3,300.97
1992-03-31	719	723	708	708	654,000	3,436.89
1992-03-30	724	725	709	709	553,000	3,441.75
1992-03-27	740	740	727	730	304,000	3,543.69
1992-03-26	748	748	730	730	242,000	3,543.69
1992-03-25	734	741	730	730	735,000	3,543.69
1992-03-24	750	752	733	734	3,268,999	3,563.11
1992-03-23	759	763	751	752	664,000	3,650.49
1992-03-19	755	762	743	755	6,413,999	3,665.05
1992-03-18	750	755	742	755	1,904,000	3,665.05
1992-03-17	750	755	745	755	2,647,999	3,665.05
1992-03-16	752	758	750	750	4,824,999	3,640.78
1992-03-13	750	770	749	770	3,087,999	3,737.86
1992-03-12	750	775	750	770	4,708,999	3,737.86
1992-03-11	755	777	755	770	241,000	3,737.86
1992-03-10	761	763	759	762	1,281,000	3,699.03
1992-03-09	770	771	760	763	1,612,000	3,703.88
1992-03-06	780	785	773	781	269,000	3,791.26
1992-03-05	786	790	771	772	399,000	3,747.57
1992-03-04	788	795	781	795	434,000	3,859.22
1992-03-03	788	791	780	780	434,000	3,786.41
1992-03-02	780	790	780	788	318,000	3,825.24
1992-02-28	783	793	781	790	247,000	3,834.95
1992-02-27	797	798	786	793	525,000	3,849.51
1992-02-26	789	798	785	794	388,000	3,854.37
1992-02-25	772	787	772	787	262,000	3,820.39
1992-02-24	790	790	780	782	310,000	3,796.12
1992-02-21	774	780	762	780	428,000	3,786.41
1992-02-20	770	777	765	770	659,000	3,737.86
1992-02-19	784	784	765	770	756,000	3,737.86
1992-02-18	785	798	777	789	739,000	3,830.10
1992-02-17	764	777	762	777	568,000	3,771.84
1992-02-14	770	782	762	762	426,000	3,699.03
1992-02-13	790	792	760	762	428,000	3,699.03
1992-02-12	805	805	793	797	361,000	3,868.93
1992-02-10	800	802	793	800	851,000	3,883.50
1992-02-07	805	806	800	801	420,000	3,888.35
1992-02-06	796	809	796	808	558,000	3,922.33
1992-02-05	791	797	789	795	749,000	3,859.22
1992-02-04	793	793	787	787	2,320,999	3,820.39
1992-02-03	787	797	785	788	650,000	3,825.24
1992-01-31	770	788	770	785	1,156,000	3,810.68
1992-01-30	764	771	760	765	4,870,999	3,713.59
1992-01-29	759	770	759	764	2,303,999	3,708.74
1992-01-28	756	766	754	757	421,000	3,674.76
1992-01-27	761	770	750	753	384,000	3,655.34
1992-01-24	775	775	761	761	390,000	3,694.17
1992-01-23	775	786	768	775	610,000	3,762.14
1992-01-22	758	780	758	773	653,000	3,752.43
1992-01-21	767	770	750	759	660,000	3,684.47
1992-01-20	770	771	750	768	726,000	3,728.16
1992-01-17	770	778	770	771	304,000	3,742.72
1992-01-16	790	790	771	773	1,041,000	3,752.43
1992-01-14	790	795	780	780	921,000	3,786.41
1992-01-13	810	810	793	794	991,000	3,854.37
1992-01-10	825	825	810	810	788,000	3,932.04
1992-01-09	826	830	822	830	659,000	4,029.13
1992-01-08	847	850	826	826	580,000	4,009.71
1992-01-07	877	879	855	855	413,000	4,150.49
1992-01-06	875	880	870	880	604,000	4,271.84

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12月
日	月	火	水	木	金	土
« 11月29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