9001 東武鉄道(株) の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 580 | 582 | 575 | 582 | 215,000 | 2,910 |
| 1994-12-29 | 572 | 581 | 572 | 581 | 228,000 | 2,905 |
| 1994-12-28 | 585 | 585 | 575 | 582 | 310,000 | 2,910 |
| 1994-12-27 | 574 | 580 | 573 | 576 | 405,000 | 2,880 |
| 1994-12-26 | 568 | 575 | 566 | 574 | 509,000 | 2,870 |
| 1994-12-22 | 560 | 568 | 560 | 568 | 809,000 | 2,840 |
| 1994-12-21 | 560 | 560 | 556 | 557 | 449,000 | 2,785 |
| 1994-12-20 | 558 | 560 | 556 | 560 | 338,000 | 2,800 |
| 1994-12-19 | 559 | 560 | 554 | 558 | 1,216,000 | 2,790 |
| 1994-12-16 | 558 | 560 | 554 | 559 | 414,000 | 2,795 |
| 1994-12-15 | 556 | 558 | 554 | 558 | 775,000 | 2,790 |
| 1994-12-14 | 557 | 560 | 555 | 557 | 311,000 | 2,785 |
| 1994-12-13 | 555 | 558 | 554 | 554 | 443,000 | 2,770 |
| 1994-12-12 | 561 | 562 | 551 | 554 | 383,000 | 2,770 |
| 1994-12-09 | 570 | 570 | 562 | 564 | 1,492,000 | 2,820 |
| 1994-12-08 | 572 | 573 | 569 | 570 | 413,000 | 2,850 |
| 1994-12-07 | 579 | 579 | 571 | 572 | 423,000 | 2,860 |
| 1994-12-06 | 580 | 581 | 579 | 579 | 464,000 | 2,895 |
| 1994-12-05 | 580 | 582 | 578 | 580 | 553,000 | 2,900 |
| 1994-12-02 | 580 | 580 | 571 | 577 | 466,000 | 2,885 |
| 1994-12-01 | 584 | 585 | 578 | 580 | 626,000 | 2,900 |
| 1994-11-30 | 573 | 589 | 572 | 589 | 807,000 | 2,945 |
| 1994-11-29 | 578 | 578 | 571 | 573 | 400,000 | 2,865 |
| 1994-11-28 | 581 | 584 | 576 | 578 | 709,000 | 2,890 |
| 1994-11-25 | 583 | 585 | 581 | 581 | 469,000 | 2,905 |
| 1994-11-24 | 583 | 587 | 583 | 583 | 435,000 | 2,915 |
| 1994-11-22 | 588 | 590 | 585 | 587 | 546,000 | 2,935 |
| 1994-11-21 | 591 | 591 | 587 | 589 | 361,000 | 2,945 |
| 1994-11-18 | 593 | 595 | 591 | 591 | 346,000 | 2,955 |
| 1994-11-17 | 593 | 595 | 592 | 593 | 250,000 | 2,965 |
| 1994-11-16 | 598 | 600 | 593 | 593 | 284,000 | 2,965 |
| 1994-11-15 | 599 | 600 | 596 | 596 | 186,000 | 2,980 |
| 1994-11-14 | 595 | 600 | 594 | 596 | 376,000 | 2,980 |
| 1994-11-11 | 599 | 600 | 591 | 596 | 671,000 | 2,980 |
| 1994-11-10 | 601 | 601 | 596 | 599 | 705,000 | 2,995 |
| 1994-11-09 | 605 | 606 | 600 | 601 | 383,000 | 3,005 |
| 1994-11-08 | 608 | 608 | 603 | 606 | 232,000 | 3,030 |
| 1994-11-07 | 611 | 611 | 607 | 609 | 180,000 | 3,045 |
| 1994-11-04 | 615 | 618 | 608 | 610 | 434,000 | 3,050 |
| 1994-11-02 | 618 | 618 | 610 | 614 | 460,000 | 3,070 |
| 1994-11-01 | 615 | 617 | 612 | 615 | 117,000 | 3,075 |
| 1994-10-31 | 615 | 617 | 611 | 617 | 256,000 | 3,085 |
| 1994-10-28 | 615 | 615 | 610 | 615 | 259,000 | 3,075 |
| 1994-10-27 | 612 | 619 | 612 | 615 | 336,000 | 3,075 |
| 1994-10-26 | 611 | 614 | 610 | 612 | 214,000 | 3,060 |
| 1994-10-25 | 614 | 619 | 613 | 614 | 198,000 | 3,070 |
| 1994-10-24 | 620 | 620 | 610 | 614 | 669,000 | 3,070 |
| 1994-10-21 | 620 | 620 | 617 | 620 | 468,000 | 3,100 |
| 1994-10-20 | 625 | 625 | 620 | 622 | 542,000 | 3,110 |
| 1994-10-19 | 633 | 633 | 625 | 628 | 356,000 | 3,140 |
| 1994-10-18 | 636 | 636 | 629 | 632 | 329,000 | 3,160 |
| 1994-10-17 | 640 | 640 | 634 | 636 | 175,000 | 3,180 |
| 1994-10-14 | 639 | 640 | 635 | 637 | 614,000 | 3,185 |
| 1994-10-13 | 640 | 645 | 634 | 640 | 423,000 | 3,200 |
| 1994-10-12 | 634 | 639 | 631 | 634 | 241,000 | 3,170 |
| 1994-10-11 | 636 | 636 | 631 | 631 | 240,000 | 3,155 |
| 1994-10-07 | 630 | 630 | 627 | 630 | 129,000 | 3,150 |
| 1994-10-06 | 631 | 633 | 630 | 631 | 157,000 | 3,155 |
| 1994-10-05 | 630 | 635 | 630 | 633 | 227,000 | 3,165 |
| 1994-10-04 | 634 | 634 | 630 | 631 | 160,000 | 3,155 |
| 1994-10-03 | 636 | 637 | 630 | 635 | 346,000 | 3,175 |
| 1994-09-30 | 644 | 645 | 637 | 637 | 356,000 | 3,185 |
| 1994-09-29 | 639 | 640 | 638 | 638 | 496,000 | 3,190 |
| 1994-09-28 | 639 | 641 | 638 | 638 | 709,000 | 3,190 |
| 1994-09-27 | 638 | 645 | 637 | 638 | 443,000 | 3,190 |
| 1994-09-26 | 642 | 648 | 640 | 642 | 508,000 | 3,210 |
| 1994-09-22 | 645 | 648 | 640 | 641 | 980,000 | 3,205 |
| 1994-09-21 | 648 | 650 | 643 | 645 | 3,441,000 | 3,225 |
| 1994-09-20 | 640 | 655 | 640 | 648 | 2,673,000 | 3,240 |
| 1994-09-19 | 644 | 646 | 640 | 640 | 1,097,000 | 3,200 |
| 1994-09-16 | 646 | 646 | 640 | 641 | 687,000 | 3,205 |
| 1994-09-14 | 645 | 647 | 643 | 646 | 311,000 | 3,230 |
| 1994-09-13 | 649 | 649 | 645 | 648 | 507,000 | 3,240 |
| 1994-09-12 | 651 | 653 | 645 | 649 | 345,000 | 3,245 |
| 1994-09-09 | 650 | 657 | 643 | 650 | 2,210,000 | 3,250 |
| 1994-09-08 | 643 | 644 | 641 | 643 | 409,000 | 3,215 |
| 1994-09-07 | 648 | 650 | 643 | 643 | 510,000 | 3,215 |
| 1994-09-06 | 651 | 653 | 646 | 648 | 180,000 | 3,240 |
| 1994-09-05 | 650 | 654 | 645 | 645 | 222,000 | 3,225 |
| 1994-09-02 | 651 | 651 | 649 | 649 | 2,208,000 | 3,245 |
| 1994-09-01 | 655 | 655 | 650 | 650 | 2,272,000 | 3,250 |
| 1994-08-31 | 655 | 655 | 650 | 652 | 261,000 | 3,260 |
| 1994-08-30 | 652 | 655 | 650 | 653 | 196,000 | 3,265 |
| 1994-08-29 | 648 | 658 | 648 | 652 | 464,000 | 3,260 |
| 1994-08-26 | 645 | 649 | 642 | 648 | 402,000 | 3,240 |
| 1994-08-25 | 648 | 648 | 641 | 645 | 498,000 | 3,225 |
| 1994-08-24 | 643 | 649 | 643 | 648 | 1,243,000 | 3,240 |
| 1994-08-23 | 644 | 648 | 643 | 645 | 526,000 | 3,225 |
| 1994-08-22 | 645 | 647 | 642 | 644 | 449,000 | 3,220 |
| 1994-08-19 | 651 | 655 | 649 | 649 | 420,000 | 3,245 |
| 1994-08-18 | 661 | 661 | 651 | 657 | 213,000 | 3,285 |
| 1994-08-17 | 654 | 665 | 654 | 662 | 1,069,000 | 3,310 |
| 1994-08-16 | 654 | 654 | 646 | 650 | 220,000 | 3,250 |
| 1994-08-15 | 647 | 658 | 647 | 654 | 122,000 | 3,270 |
| 1994-08-12 | 657 | 657 | 649 | 653 | 288,000 | 3,265 |
| 1994-08-11 | 648 | 655 | 647 | 652 | 476,000 | 3,260 |
| 1994-08-10 | 645 | 650 | 644 | 650 | 538,000 | 3,250 |
| 1994-08-09 | 651 | 651 | 645 | 648 | 506,000 | 3,240 |
| 1994-08-08 | 651 | 651 | 647 | 649 | 350,000 | 3,245 |
| 1994-08-05 | 650 | 653 | 648 | 651 | 255,000 | 3,255 |
| 1994-08-04 | 652 | 657 | 651 | 655 | 167,000 | 3,275 |
| 1994-08-03 | 653 | 658 | 651 | 652 | 352,000 | 3,260 |
| 1994-08-02 | 647 | 655 | 647 | 651 | 451,000 | 3,255 |
| 1994-08-01 | 646 | 648 | 646 | 646 | 320,000 | 3,230 |
| 1994-07-29 | 650 | 650 | 643 | 648 | 300,000 | 3,240 |
| 1994-07-28 | 644 | 648 | 641 | 645 | 305,000 | 3,225 |
| 1994-07-27 | 648 | 649 | 643 | 644 | 432,000 | 3,220 |
| 1994-07-26 | 650 | 650 | 645 | 648 | 180,000 | 3,240 |
| 1994-07-25 | 647 | 650 | 642 | 648 | 226,000 | 3,240 |
| 1994-07-22 | 651 | 651 | 646 | 647 | 322,000 | 3,235 |
| 1994-07-21 | 656 | 656 | 650 | 653 | 338,000 | 3,265 |
| 1994-07-20 | 661 | 661 | 653 | 658 | 421,000 | 3,290 |
| 1994-07-19 | 653 | 656 | 649 | 651 | 800,000 | 3,255 |
| 1994-07-18 | 643 | 645 | 640 | 643 | 351,000 | 3,215 |
| 1994-07-15 | 645 | 650 | 640 | 643 | 653,000 | 3,215 |
| 1994-07-14 | 639 | 646 | 638 | 644 | 307,000 | 3,220 |
| 1994-07-13 | 636 | 642 | 636 | 638 | 455,000 | 3,190 |
| 1994-07-12 | 645 | 649 | 638 | 638 | 923,000 | 3,190 |
| 1994-07-11 | 649 | 650 | 641 | 644 | 659,000 | 3,220 |
| 1994-07-08 | 650 | 654 | 650 | 650 | 539,000 | 3,250 |
| 1994-07-07 | 654 | 655 | 649 | 650 | 602,000 | 3,250 |
| 1994-07-06 | 658 | 664 | 654 | 654 | 335,000 | 3,270 |
| 1994-07-05 | 660 | 662 | 657 | 657 | 354,000 | 3,285 |
| 1994-07-04 | 657 | 661 | 656 | 657 | 354,000 | 3,285 |
| 1994-07-01 | 665 | 665 | 653 | 660 | 567,000 | 3,300 |
| 1994-06-30 | 650 | 663 | 650 | 663 | 810,000 | 3,315 |
| 1994-06-29 | 662 | 664 | 656 | 656 | 344,000 | 3,280 |
| 1994-06-28 | 652 | 669 | 652 | 664 | 904,000 | 3,320 |
| 1994-06-27 | 662 | 665 | 651 | 652 | 722,000 | 3,260 |
| 1994-06-24 | 667 | 683 | 665 | 665 | 748,000 | 3,325 |
| 1994-06-23 | 670 | 677 | 665 | 675 | 896,000 | 3,375 |
| 1994-06-22 | 662 | 669 | 660 | 668 | 848,000 | 3,340 |
| 1994-06-21 | 676 | 680 | 671 | 672 | 393,000 | 3,360 |
| 1994-06-20 | 680 | 682 | 675 | 676 | 1,533,000 | 3,380 |
| 1994-06-17 | 682 | 685 | 678 | 682 | 1,486,000 | 3,410 |
| 1994-06-16 | 675 | 678 | 675 | 678 | 207,000 | 3,390 |
| 1994-06-15 | 680 | 680 | 675 | 675 | 495,000 | 3,375 |
| 1994-06-14 | 680 | 684 | 677 | 680 | 732,000 | 3,400 |
| 1994-06-13 | 678 | 685 | 678 | 685 | 549,000 | 3,425 |
| 1994-06-10 | 693 | 693 | 677 | 678 | 1,886,000 | 3,390 |
| 1994-06-09 | 680 | 685 | 676 | 683 | 998,000 | 3,415 |
| 1994-06-08 | 677 | 682 | 675 | 676 | 1,054,000 | 3,380 |
| 1994-06-07 | 679 | 683 | 676 | 683 | 431,000 | 3,415 |
| 1994-06-06 | 680 | 680 | 675 | 680 | 412,000 | 3,400 |
| 1994-06-03 | 679 | 680 | 675 | 680 | 1,407,000 | 3,400 |
| 1994-06-02 | 685 | 695 | 682 | 683 | 2,484,000 | 3,415 |
| 1994-06-01 | 678 | 689 | 678 | 686 | 1,540,000 | 3,430 |
| 1994-05-31 | 676 | 680 | 673 | 679 | 1,184,000 | 3,395 |
| 1994-05-30 | 682 | 683 | 671 | 674 | 1,037,000 | 3,370 |
| 1994-05-27 | 671 | 677 | 670 | 676 | 989,000 | 3,380 |
| 1994-05-26 | 678 | 684 | 676 | 681 | 531,000 | 3,405 |
| 1994-05-25 | 690 | 691 | 678 | 688 | 697,000 | 3,440 |
| 1994-05-24 | 680 | 695 | 680 | 691 | 1,640,000 | 3,455 |
| 1994-05-23 | 677 | 696 | 677 | 690 | 1,279,000 | 3,450 |
| 1994-05-20 | 670 | 677 | 670 | 672 | 620,000 | 3,360 |
| 1994-05-19 | 675 | 677 | 669 | 676 | 879,000 | 3,380 |
| 1994-05-18 | 681 | 682 | 671 | 676 | 311,000 | 3,380 |
| 1994-05-17 | 678 | 685 | 678 | 681 | 219,000 | 3,405 |
| 1994-05-16 | 693 | 693 | 685 | 688 | 601,000 | 3,440 |
| 1994-05-13 | 692 | 696 | 686 | 695 | 1,905,000 | 3,475 |
| 1994-05-12 | 681 | 688 | 678 | 686 | 2,674,000 | 3,430 |
| 1994-05-11 | 670 | 671 | 662 | 664 | 1,141,000 | 3,320 |
| 1994-05-10 | 665 | 665 | 661 | 665 | 157,000 | 3,325 |
| 1994-05-09 | 663 | 666 | 661 | 665 | 296,000 | 3,325 |
| 1994-05-06 | 668 | 668 | 661 | 666 | 254,000 | 3,330 |
| 1994-05-02 | 655 | 658 | 652 | 658 | 185,000 | 3,290 |
| 1994-04-28 | 662 | 662 | 655 | 658 | 351,000 | 3,290 |
| 1994-04-27 | 662 | 664 | 658 | 662 | 398,000 | 3,310 |
| 1994-04-26 | 662 | 662 | 657 | 662 | 352,000 | 3,310 |
| 1994-04-25 | 667 | 667 | 658 | 662 | 611,000 | 3,310 |
| 1994-04-22 | 664 | 667 | 660 | 667 | 344,000 | 3,335 |
| 1994-04-21 | 662 | 668 | 658 | 658 | 204,000 | 3,290 |
| 1994-04-20 | 662 | 667 | 658 | 664 | 777,000 | 3,320 |
| 1994-04-19 | 667 | 667 | 660 | 665 | 484,000 | 3,325 |
| 1994-04-18 | 666 | 676 | 666 | 667 | 988,000 | 3,335 |
| 1994-04-15 | 670 | 674 | 666 | 666 | 664,000 | 3,330 |
| 1994-04-14 | 663 | 675 | 662 | 665 | 703,000 | 3,325 |
| 1994-04-13 | 658 | 669 | 657 | 662 | 520,000 | 3,310 |
| 1994-04-12 | 668 | 668 | 658 | 658 | 446,000 | 3,290 |
| 1994-04-11 | 675 | 675 | 662 | 665 | 263,000 | 3,325 |
| 1994-04-08 | 675 | 675 | 660 | 665 | 741,000 | 3,325 |
| 1994-04-07 | 670 | 675 | 661 | 674 | 325,000 | 3,370 |
| 1994-04-06 | 680 | 682 | 671 | 677 | 584,000 | 3,385 |
| 1994-04-05 | 663 | 675 | 656 | 675 | 424,000 | 3,375 |
| 1994-04-04 | 652 | 659 | 650 | 654 | 419,000 | 3,270 |
| 1994-04-01 | 651 | 659 | 651 | 652 | 377,000 | 3,260 |
| 1994-03-31 | 660 | 668 | 650 | 650 | 465,000 | 3,250 |
| 1994-03-30 | 652 | 673 | 652 | 660 | 589,000 | 3,300 |
| 1994-03-29 | 673 | 675 | 664 | 665 | 731,000 | 3,325 |
| 1994-03-28 | 675 | 678 | 671 | 675 | 406,000 | 3,375 |
| 1994-03-25 | 680 | 690 | 673 | 680 | 3,421,999 | 3,300.97 |
| 1994-03-24 | 688 | 700 | 680 | 680 | 2,534,999 | 3,300.97 |
| 1994-03-23 | 706 | 706 | 687 | 687 | 1,277,000 | 3,334.95 |
| 1994-03-22 | 706 | 710 | 696 | 696 | 678,000 | 3,378.64 |
| 1994-03-18 | 709 | 710 | 703 | 707 | 692,000 | 3,432.04 |
| 1994-03-17 | 709 | 714 | 695 | 709 | 967,000 | 3,441.75 |
| 1994-03-16 | 705 | 708 | 701 | 706 | 719,000 | 3,427.18 |
| 1994-03-15 | 707 | 715 | 707 | 709 | 675,000 | 3,441.75 |
| 1994-03-14 | 700 | 707 | 696 | 705 | 626,000 | 3,422.33 |
| 1994-03-11 | 691 | 699 | 690 | 698 | 1,262,000 | 3,388.35 |
| 1994-03-10 | 695 | 703 | 691 | 691 | 691,000 | 3,354.37 |
| 1994-03-09 | 697 | 699 | 692 | 698 | 390,000 | 3,388.35 |
| 1994-03-08 | 705 | 706 | 696 | 703 | 538,000 | 3,412.62 |
| 1994-03-07 | 701 | 707 | 695 | 703 | 701,000 | 3,412.62 |
| 1994-03-04 | 696 | 710 | 695 | 700 | 563,000 | 3,398.06 |
| 1994-03-03 | 705 | 705 | 695 | 696 | 457,000 | 3,378.64 |
| 1994-03-02 | 706 | 706 | 690 | 699 | 850,000 | 3,393.20 |
| 1994-03-01 | 706 | 717 | 700 | 706 | 713,000 | 3,427.18 |
| 1994-02-28 | 701 | 713 | 698 | 698 | 666,000 | 3,388.35 |
| 1994-02-25 | 690 | 708 | 689 | 700 | 790,000 | 3,398.06 |
| 1994-02-24 | 696 | 704 | 693 | 697 | 813,000 | 3,383.50 |
| 1994-02-23 | 701 | 704 | 693 | 696 | 504,000 | 3,378.64 |
| 1994-02-22 | 705 | 709 | 691 | 695 | 639,000 | 3,373.79 |
| 1994-02-21 | 692 | 704 | 685 | 695 | 400,000 | 3,373.79 |
| 1994-02-18 | 699 | 700 | 691 | 692 | 398,000 | 3,359.22 |
| 1994-02-17 | 693 | 700 | 690 | 693 | 304,000 | 3,364.08 |
| 1994-02-16 | 699 | 706 | 690 | 693 | 298,000 | 3,364.08 |
| 1994-02-15 | 690 | 699 | 690 | 693 | 570,000 | 3,364.08 |
| 1994-02-14 | 717 | 725 | 706 | 710 | 621,000 | 3,446.60 |
| 1994-02-10 | 739 | 739 | 722 | 737 | 504,000 | 3,577.67 |
| 1994-02-09 | 741 | 741 | 725 | 729 | 756,000 | 3,538.83 |
| 1994-02-08 | 738 | 740 | 729 | 731 | 1,070,000 | 3,548.54 |
| 1994-02-07 | 735 | 735 | 726 | 728 | 1,966,000 | 3,533.98 |
| 1994-02-04 | 728 | 735 | 725 | 731 | 2,053,000 | 3,548.54 |
| 1994-02-03 | 730 | 730 | 715 | 724 | 557,000 | 3,514.56 |
| 1994-02-02 | 719 | 734 | 718 | 720 | 1,414,000 | 3,495.15 |
| 1994-02-01 | 721 | 737 | 721 | 735 | 2,360,999 | 3,567.96 |
| 1994-01-31 | 720 | 720 | 711 | 719 | 1,383,000 | 3,490.29 |
| 1994-01-28 | 685 | 685 | 676 | 680 | 287,000 | 3,300.97 |
| 1994-01-27 | 689 | 699 | 683 | 687 | 393,000 | 3,334.95 |
| 1994-01-26 | 685 | 690 | 673 | 690 | 658,000 | 3,349.51 |
| 1994-01-25 | 674 | 680 | 671 | 679 | 602,000 | 3,296.12 |
| 1994-01-24 | 690 | 690 | 669 | 670 | 1,347,000 | 3,252.43 |
| 1994-01-21 | 695 | 710 | 691 | 709 | 1,472,000 | 3,441.75 |
| 1994-01-20 | 685 | 690 | 680 | 690 | 1,349,000 | 3,349.51 |
| 1994-01-19 | 669 | 685 | 665 | 685 | 996,000 | 3,325.24 |
| 1994-01-18 | 662 | 676 | 662 | 669 | 254,000 | 3,247.57 |
| 1994-01-17 | 670 | 678 | 666 | 672 | 577,000 | 3,262.14 |
| 1994-01-14 | 667 | 679 | 651 | 670 | 1,005,000 | 3,252.43 |
| 1994-01-13 | 665 | 669 | 660 | 662 | 775,000 | 3,213.59 |
| 1994-01-12 | 661 | 667 | 651 | 659 | 964,000 | 3,199.03 |
| 1994-01-11 | 657 | 669 | 656 | 667 | 1,531,000 | 3,237.86 |
| 1994-01-10 | 650 | 658 | 642 | 655 | 726,000 | 3,179.61 |
| 1994-01-07 | 630 | 648 | 623 | 640 | 744,000 | 3,106.80 |
| 1994-01-06 | 644 | 650 | 626 | 633 | 590,000 | 3,072.82 |
| 1994-01-05 | 627 | 642 | 627 | 639 | 410,000 | 3,101.94 |
| 1994-01-04 | 620 | 627 | 620 | 627 | 151,000 | 3,043.69 |
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
