9001 東武鉄道(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 641 | 648 | 639 | 646 | 318,000 | 3,230 |
| 1995-12-28 | 644 | 644 | 635 | 637 | 895,000 | 3,185 |
| 1995-12-27 | 627 | 641 | 625 | 640 | 1,384,000 | 3,200 |
| 1995-12-26 | 625 | 629 | 618 | 629 | 464,000 | 3,145 |
| 1995-12-25 | 625 | 625 | 618 | 622 | 442,000 | 3,110 |
| 1995-12-22 | 627 | 632 | 618 | 627 | 885,000 | 3,135 |
| 1995-12-21 | 617 | 630 | 615 | 618 | 787,000 | 3,090 |
| 1995-12-20 | 618 | 625 | 606 | 611 | 1,010,000 | 3,055 |
| 1995-12-19 | 625 | 625 | 601 | 610 | 1,102,000 | 3,050 |
| 1995-12-18 | 626 | 630 | 622 | 625 | 1,231,000 | 3,125 |
| 1995-12-15 | 612 | 624 | 612 | 624 | 975,000 | 3,120 |
| 1995-12-14 | 611 | 619 | 606 | 609 | 865,000 | 3,045 |
| 1995-12-13 | 617 | 618 | 604 | 605 | 503,000 | 3,025 |
| 1995-12-12 | 612 | 615 | 605 | 615 | 426,000 | 3,075 |
| 1995-12-11 | 614 | 615 | 601 | 608 | 165,000 | 3,040 |
| 1995-12-08 | 620 | 621 | 602 | 611 | 2,290,000 | 3,055 |
| 1995-12-07 | 615 | 620 | 613 | 620 | 912,000 | 3,100 |
| 1995-12-06 | 611 | 618 | 610 | 614 | 613,000 | 3,070 |
| 1995-12-05 | 619 | 620 | 610 | 610 | 524,000 | 3,050 |
| 1995-12-04 | 620 | 625 | 615 | 615 | 980,000 | 3,075 |
| 1995-12-01 | 603 | 620 | 603 | 613 | 1,375,000 | 3,065 |
| 1995-11-30 | 600 | 603 | 597 | 603 | 530,000 | 3,015 |
| 1995-11-29 | 606 | 612 | 590 | 597 | 675,000 | 2,985 |
| 1995-11-28 | 606 | 609 | 602 | 606 | 463,000 | 3,030 |
| 1995-11-27 | 600 | 606 | 599 | 606 | 954,000 | 3,030 |
| 1995-11-24 | 596 | 600 | 593 | 596 | 434,000 | 2,980 |
| 1995-11-22 | 596 | 596 | 589 | 595 | 812,000 | 2,975 |
| 1995-11-21 | 589 | 596 | 588 | 590 | 466,000 | 2,950 |
| 1995-11-20 | 599 | 600 | 587 | 596 | 511,000 | 2,980 |
| 1995-11-17 | 595 | 596 | 587 | 592 | 304,000 | 2,960 |
| 1995-11-16 | 587 | 596 | 586 | 595 | 325,000 | 2,975 |
| 1995-11-15 | 597 | 598 | 588 | 591 | 621,000 | 2,955 |
| 1995-11-14 | 596 | 597 | 592 | 597 | 138,000 | 2,985 |
| 1995-11-13 | 595 | 598 | 589 | 598 | 266,000 | 2,990 |
| 1995-11-10 | 594 | 595 | 586 | 595 | 325,000 | 2,975 |
| 1995-11-09 | 596 | 598 | 584 | 594 | 407,000 | 2,970 |
| 1995-11-08 | 581 | 590 | 577 | 582 | 220,000 | 2,910 |
| 1995-11-07 | 596 | 600 | 591 | 598 | 252,000 | 2,990 |
| 1995-11-06 | 596 | 605 | 590 | 599 | 538,000 | 2,995 |
| 1995-11-02 | 580 | 599 | 572 | 598 | 536,000 | 2,990 |
| 1995-11-01 | 559 | 565 | 559 | 560 | 250,000 | 2,800 |
| 1995-10-31 | 553 | 579 | 553 | 579 | 347,000 | 2,895 |
| 1995-10-30 | 562 | 562 | 551 | 551 | 650,000 | 2,755 |
| 1995-10-27 | 574 | 576 | 556 | 558 | 551,000 | 2,790 |
| 1995-10-26 | 585 | 585 | 571 | 571 | 561,000 | 2,855 |
| 1995-10-25 | 595 | 595 | 587 | 587 | 181,000 | 2,935 |
| 1995-10-24 | 599 | 605 | 596 | 599 | 1,710,000 | 2,995 |
| 1995-10-23 | 595 | 600 | 592 | 599 | 127,000 | 2,995 |
| 1995-10-20 | 597 | 602 | 591 | 602 | 299,000 | 3,010 |
| 1995-10-19 | 587 | 595 | 585 | 591 | 313,000 | 2,955 |
| 1995-10-18 | 586 | 590 | 585 | 585 | 383,000 | 2,925 |
| 1995-10-17 | 595 | 598 | 586 | 586 | 494,000 | 2,930 |
| 1995-10-16 | 595 | 609 | 595 | 596 | 236,000 | 2,980 |
| 1995-10-13 | 598 | 598 | 587 | 595 | 350,000 | 2,975 |
| 1995-10-12 | 598 | 606 | 595 | 602 | 459,000 | 3,010 |
| 1995-10-11 | 608 | 609 | 597 | 597 | 323,000 | 2,985 |
| 1995-10-09 | 610 | 615 | 600 | 600 | 338,000 | 3,000 |
| 1995-10-06 | 617 | 620 | 602 | 610 | 528,000 | 3,050 |
| 1995-10-05 | 608 | 619 | 604 | 617 | 239,000 | 3,085 |
| 1995-10-04 | 602 | 618 | 601 | 606 | 291,000 | 3,030 |
| 1995-10-03 | 604 | 611 | 595 | 611 | 260,000 | 3,055 |
| 1995-10-02 | 615 | 615 | 602 | 604 | 285,000 | 3,020 |
| 1995-09-29 | 619 | 620 | 610 | 611 | 522,000 | 3,055 |
| 1995-09-28 | 615 | 620 | 610 | 612 | 458,000 | 3,060 |
| 1995-09-27 | 609 | 620 | 603 | 620 | 744,000 | 3,100 |
| 1995-09-26 | 584 | 600 | 583 | 599 | 175,000 | 2,995 |
| 1995-09-25 | 590 | 594 | 584 | 584 | 304,000 | 2,920 |
| 1995-09-22 | 604 | 604 | 590 | 590 | 804,000 | 2,950 |
| 1995-09-21 | 603 | 605 | 601 | 604 | 662,000 | 3,020 |
| 1995-09-20 | 619 | 619 | 601 | 602 | 929,000 | 3,010 |
| 1995-09-19 | 592 | 609 | 589 | 607 | 412,000 | 3,035 |
| 1995-09-18 | 620 | 620 | 581 | 582 | 606,000 | 2,910 |
| 1995-09-14 | 618 | 627 | 604 | 610 | 1,030,000 | 3,050 |
| 1995-09-13 | 591 | 612 | 590 | 611 | 1,058,000 | 3,055 |
| 1995-09-12 | 594 | 594 | 575 | 590 | 659,000 | 2,950 |
| 1995-09-11 | 565 | 581 | 565 | 575 | 531,000 | 2,875 |
| 1995-09-08 | 595 | 599 | 561 | 575 | 3,836,000 | 2,875 |
| 1995-09-07 | 567 | 567 | 555 | 555 | 315,000 | 2,775 |
| 1995-09-06 | 571 | 571 | 563 | 563 | 320,000 | 2,815 |
| 1995-09-05 | 569 | 575 | 560 | 571 | 245,000 | 2,855 |
| 1995-09-04 | 586 | 586 | 570 | 579 | 299,000 | 2,895 |
| 1995-09-01 | 582 | 589 | 578 | 586 | 388,000 | 2,930 |
| 1995-08-31 | 581 | 592 | 581 | 592 | 389,000 | 2,960 |
| 1995-08-30 | 590 | 593 | 588 | 589 | 421,000 | 2,945 |
| 1995-08-29 | 585 | 590 | 580 | 590 | 485,000 | 2,950 |
| 1995-08-28 | 572 | 585 | 566 | 580 | 167,000 | 2,900 |
| 1995-08-25 | 583 | 583 | 570 | 578 | 269,000 | 2,890 |
| 1995-08-24 | 579 | 584 | 575 | 583 | 467,000 | 2,915 |
| 1995-08-23 | 577 | 579 | 571 | 578 | 410,000 | 2,890 |
| 1995-08-22 | 578 | 579 | 570 | 578 | 355,000 | 2,890 |
| 1995-08-21 | 581 | 581 | 570 | 572 | 844,000 | 2,860 |
| 1995-08-18 | 577 | 583 | 572 | 579 | 1,782,000 | 2,895 |
| 1995-08-17 | 594 | 603 | 581 | 597 | 1,407,000 | 2,985 |
| 1995-08-16 | 590 | 604 | 589 | 604 | 2,419,000 | 3,020 |
| 1995-08-15 | 568 | 580 | 564 | 580 | 860,000 | 2,900 |
| 1995-08-14 | 550 | 569 | 549 | 558 | 549,000 | 2,790 |
| 1995-08-11 | 560 | 560 | 545 | 549 | 537,000 | 2,745 |
| 1995-08-10 | 553 | 556 | 548 | 552 | 397,000 | 2,760 |
| 1995-08-09 | 560 | 563 | 551 | 553 | 384,000 | 2,765 |
| 1995-08-08 | 559 | 560 | 552 | 560 | 180,000 | 2,800 |
| 1995-08-07 | 560 | 560 | 552 | 559 | 301,000 | 2,795 |
| 1995-08-04 | 568 | 568 | 551 | 554 | 605,000 | 2,770 |
| 1995-08-03 | 580 | 580 | 562 | 568 | 919,000 | 2,840 |
| 1995-08-02 | 565 | 578 | 565 | 573 | 490,000 | 2,865 |
| 1995-08-01 | 577 | 577 | 564 | 564 | 449,000 | 2,820 |
| 1995-07-31 | 565 | 583 | 564 | 577 | 1,280,000 | 2,885 |
| 1995-07-28 | 560 | 564 | 550 | 564 | 515,000 | 2,820 |
| 1995-07-27 | 553 | 565 | 553 | 560 | 463,000 | 2,800 |
| 1995-07-26 | 544 | 558 | 544 | 553 | 293,000 | 2,765 |
| 1995-07-25 | 550 | 552 | 539 | 539 | 346,000 | 2,695 |
| 1995-07-24 | 559 | 560 | 550 | 552 | 741,000 | 2,760 |
| 1995-07-21 | 555 | 559 | 552 | 558 | 189,000 | 2,790 |
| 1995-07-20 | 546 | 559 | 541 | 559 | 231,000 | 2,795 |
| 1995-07-19 | 551 | 555 | 546 | 546 | 508,000 | 2,730 |
| 1995-07-18 | 564 | 564 | 550 | 550 | 270,000 | 2,750 |
| 1995-07-17 | 550 | 569 | 550 | 559 | 589,000 | 2,795 |
| 1995-07-14 | 550 | 554 | 543 | 550 | 782,000 | 2,750 |
| 1995-07-13 | 556 | 559 | 542 | 548 | 379,000 | 2,740 |
| 1995-07-12 | 560 | 568 | 548 | 559 | 486,000 | 2,795 |
| 1995-07-11 | 550 | 560 | 545 | 560 | 1,067,000 | 2,800 |
| 1995-07-10 | 574 | 578 | 547 | 547 | 1,142,000 | 2,735 |
| 1995-07-07 | 545 | 580 | 541 | 569 | 1,518,000 | 2,845 |
| 1995-07-06 | 538 | 544 | 535 | 544 | 482,000 | 2,720 |
| 1995-07-05 | 537 | 539 | 533 | 538 | 268,000 | 2,690 |
| 1995-07-04 | 534 | 538 | 532 | 536 | 302,000 | 2,680 |
| 1995-07-03 | 530 | 532 | 529 | 532 | 959,000 | 2,660 |
| 1995-06-30 | 530 | 535 | 529 | 529 | 565,000 | 2,645 |
| 1995-06-29 | 540 | 540 | 529 | 529 | 679,000 | 2,645 |
| 1995-06-28 | 530 | 534 | 530 | 530 | 506,000 | 2,650 |
| 1995-06-27 | 536 | 539 | 529 | 530 | 1,245,000 | 2,650 |
| 1995-06-26 | 543 | 544 | 535 | 535 | 577,000 | 2,675 |
| 1995-06-23 | 533 | 544 | 532 | 544 | 442,000 | 2,720 |
| 1995-06-22 | 527 | 532 | 527 | 527 | 284,000 | 2,635 |
| 1995-06-21 | 519 | 530 | 519 | 527 | 218,000 | 2,635 |
| 1995-06-20 | 522 | 528 | 518 | 519 | 1,027,000 | 2,595 |
| 1995-06-19 | 519 | 524 | 518 | 519 | 279,000 | 2,595 |
| 1995-06-16 | 525 | 528 | 518 | 518 | 720,000 | 2,590 |
| 1995-06-15 | 507 | 512 | 505 | 510 | 579,000 | 2,550 |
| 1995-06-14 | 505 | 513 | 505 | 506 | 402,000 | 2,530 |
| 1995-06-13 | 509 | 512 | 505 | 505 | 461,000 | 2,525 |
| 1995-06-12 | 512 | 520 | 508 | 508 | 351,000 | 2,540 |
| 1995-06-09 | 503 | 525 | 503 | 521 | 1,823,000 | 2,605 |
| 1995-06-08 | 529 | 534 | 528 | 532 | 389,000 | 2,660 |
| 1995-06-07 | 525 | 534 | 525 | 530 | 384,000 | 2,650 |
| 1995-06-06 | 523 | 526 | 520 | 525 | 449,000 | 2,625 |
| 1995-06-05 | 525 | 527 | 521 | 523 | 195,000 | 2,615 |
| 1995-06-02 | 530 | 532 | 520 | 525 | 849,000 | 2,625 |
| 1995-06-01 | 530 | 535 | 528 | 535 | 353,000 | 2,675 |
| 1995-05-31 | 540 | 540 | 526 | 530 | 491,000 | 2,650 |
| 1995-05-30 | 537 | 542 | 535 | 541 | 670,000 | 2,705 |
| 1995-05-29 | 536 | 539 | 534 | 538 | 391,000 | 2,690 |
| 1995-05-26 | 530 | 542 | 530 | 536 | 332,000 | 2,680 |
| 1995-05-25 | 543 | 546 | 533 | 534 | 538,000 | 2,670 |
| 1995-05-24 | 541 | 544 | 541 | 542 | 324,000 | 2,710 |
| 1995-05-23 | 540 | 544 | 537 | 544 | 175,000 | 2,720 |
| 1995-05-22 | 545 | 551 | 538 | 540 | 261,000 | 2,700 |
| 1995-05-19 | 551 | 556 | 545 | 547 | 1,395,000 | 2,735 |
| 1995-05-18 | 563 | 563 | 556 | 561 | 456,000 | 2,805 |
| 1995-05-17 | 561 | 563 | 555 | 556 | 719,000 | 2,780 |
| 1995-05-16 | 560 | 560 | 553 | 556 | 254,000 | 2,780 |
| 1995-05-15 | 555 | 560 | 553 | 557 | 371,000 | 2,785 |
| 1995-05-12 | 563 | 563 | 553 | 553 | 1,050,000 | 2,765 |
| 1995-05-11 | 562 | 562 | 557 | 558 | 377,000 | 2,790 |
| 1995-05-10 | 561 | 562 | 559 | 561 | 318,000 | 2,805 |
| 1995-05-09 | 563 | 564 | 560 | 562 | 475,000 | 2,810 |
| 1995-05-08 | 563 | 563 | 561 | 563 | 484,000 | 2,815 |
| 1995-05-02 | 555 | 561 | 552 | 561 | 659,000 | 2,805 |
| 1995-05-01 | 555 | 555 | 546 | 552 | 144,000 | 2,760 |
| 1995-04-28 | 553 | 554 | 547 | 554 | 211,000 | 2,770 |
| 1995-04-27 | 559 | 559 | 548 | 553 | 139,000 | 2,765 |
| 1995-04-26 | 556 | 560 | 541 | 557 | 325,000 | 2,785 |
| 1995-04-25 | 556 | 562 | 555 | 555 | 702,000 | 2,775 |
| 1995-04-24 | 558 | 562 | 555 | 556 | 175,000 | 2,780 |
| 1995-04-21 | 564 | 564 | 558 | 563 | 713,000 | 2,815 |
| 1995-04-20 | 553 | 562 | 553 | 558 | 754,000 | 2,790 |
| 1995-04-19 | 535 | 553 | 535 | 553 | 586,000 | 2,765 |
| 1995-04-18 | 542 | 542 | 537 | 538 | 242,000 | 2,690 |
| 1995-04-17 | 533 | 537 | 530 | 537 | 475,000 | 2,685 |
| 1995-04-14 | 533 | 537 | 530 | 530 | 1,038,000 | 2,650 |
| 1995-04-13 | 544 | 553 | 539 | 540 | 441,000 | 2,700 |
| 1995-04-12 | 542 | 548 | 541 | 544 | 504,000 | 2,720 |
| 1995-04-11 | 538 | 540 | 533 | 540 | 258,000 | 2,700 |
| 1995-04-10 | 521 | 534 | 520 | 534 | 398,000 | 2,670 |
| 1995-04-07 | 525 | 528 | 522 | 527 | 212,000 | 2,635 |
| 1995-04-06 | 530 | 532 | 527 | 532 | 245,000 | 2,660 |
| 1995-04-05 | 523 | 535 | 520 | 532 | 426,000 | 2,660 |
| 1995-04-04 | 528 | 538 | 518 | 522 | 1,003,000 | 2,610 |
| 1995-04-03 | 540 | 548 | 510 | 520 | 744,000 | 2,600 |
| 1995-03-31 | 562 | 564 | 545 | 550 | 659,000 | 2,750 |
| 1995-03-30 | 550 | 554 | 548 | 548 | 381,000 | 2,740 |
| 1995-03-29 | 562 | 562 | 551 | 557 | 391,000 | 2,785 |
| 1995-03-28 | 551 | 564 | 551 | 562 | 208,000 | 2,810 |
| 1995-03-27 | 555 | 561 | 551 | 557 | 615,000 | 2,785 |
| 1995-03-24 | 561 | 561 | 551 | 555 | 948,000 | 2,775 |
| 1995-03-23 | 558 | 565 | 557 | 560 | 3,686,000 | 2,800 |
| 1995-03-22 | 565 | 565 | 553 | 558 | 3,507,000 | 2,790 |
| 1995-03-20 | 555 | 565 | 555 | 565 | 429,000 | 2,825 |
| 1995-03-17 | 560 | 565 | 555 | 559 | 618,000 | 2,795 |
| 1995-03-16 | 558 | 563 | 553 | 558 | 451,000 | 2,790 |
| 1995-03-15 | 555 | 563 | 555 | 563 | 11,734,000 | 2,815 |
| 1995-03-14 | 560 | 565 | 557 | 558 | 7,181,000 | 2,790 |
| 1995-03-13 | 555 | 565 | 552 | 565 | 7,085,000 | 2,825 |
| 1995-03-10 | 553 | 569 | 552 | 555 | 2,296,000 | 2,775 |
| 1995-03-09 | 566 | 571 | 563 | 567 | 268,000 | 2,835 |
| 1995-03-08 | 557 | 563 | 555 | 561 | 11,480,000 | 2,805 |
| 1995-03-07 | 556 | 565 | 555 | 560 | 540,000 | 2,800 |
| 1995-03-06 | 555 | 560 | 555 | 556 | 587,000 | 2,780 |
| 1995-03-03 | 555 | 562 | 554 | 555 | 557,000 | 2,775 |
| 1995-03-02 | 574 | 574 | 553 | 553 | 1,153,000 | 2,765 |
| 1995-03-01 | 573 | 573 | 551 | 564 | 741,000 | 2,820 |
| 1995-02-28 | 575 | 590 | 564 | 578 | 484,000 | 2,890 |
| 1995-02-27 | 552 | 573 | 550 | 573 | 540,000 | 2,865 |
| 1995-02-24 | 580 | 584 | 572 | 572 | 904,000 | 2,860 |
| 1995-02-23 | 589 | 591 | 576 | 580 | 2,640,000 | 2,900 |
| 1995-02-22 | 585 | 599 | 584 | 599 | 5,814,000 | 2,995 |
| 1995-02-21 | 581 | 586 | 581 | 584 | 2,979,000 | 2,920 |
| 1995-02-20 | 589 | 589 | 581 | 585 | 306,000 | 2,925 |
| 1995-02-17 | 576 | 594 | 576 | 587 | 609,000 | 2,935 |
| 1995-02-16 | 582 | 586 | 580 | 584 | 288,000 | 2,920 |
| 1995-02-15 | 577 | 580 | 576 | 579 | 371,000 | 2,895 |
| 1995-02-14 | 576 | 585 | 576 | 580 | 381,000 | 2,900 |
| 1995-02-13 | 595 | 595 | 585 | 593 | 445,000 | 2,965 |
| 1995-02-10 | 577 | 585 | 575 | 585 | 600,000 | 2,925 |
| 1995-02-09 | 585 | 588 | 581 | 581 | 245,000 | 2,905 |
| 1995-02-08 | 599 | 599 | 586 | 586 | 312,000 | 2,930 |
| 1995-02-07 | 601 | 601 | 597 | 600 | 1,052,000 | 3,000 |
| 1995-02-06 | 603 | 603 | 600 | 603 | 1,043,000 | 3,015 |
| 1995-02-03 | 607 | 607 | 597 | 607 | 452,000 | 3,035 |
| 1995-02-02 | 604 | 612 | 604 | 607 | 397,000 | 3,035 |
| 1995-02-01 | 640 | 641 | 620 | 624 | 2,041,000 | 3,120 |
| 1995-01-31 | 599 | 640 | 593 | 630 | 3,591,000 | 3,150 |
| 1995-01-30 | 550 | 584 | 550 | 576 | 531,000 | 2,880 |
| 1995-01-27 | 548 | 554 | 545 | 550 | 398,000 | 2,750 |
| 1995-01-26 | 547 | 555 | 545 | 545 | 479,000 | 2,725 |
| 1995-01-25 | 550 | 554 | 545 | 545 | 429,000 | 2,725 |
| 1995-01-24 | 550 | 555 | 540 | 545 | 583,000 | 2,725 |
| 1995-01-23 | 564 | 565 | 540 | 540 | 1,153,000 | 2,700 |
| 1995-01-20 | 561 | 565 | 560 | 562 | 230,000 | 2,810 |
| 1995-01-19 | 569 | 569 | 560 | 565 | 292,000 | 2,825 |
| 1995-01-18 | 570 | 572 | 568 | 568 | 181,000 | 2,840 |
| 1995-01-17 | 572 | 572 | 567 | 572 | 196,000 | 2,860 |
| 1995-01-13 | 571 | 572 | 569 | 572 | 764,000 | 2,860 |
| 1995-01-12 | 574 | 577 | 570 | 570 | 231,000 | 2,850 |
| 1995-01-11 | 575 | 578 | 574 | 574 | 506,000 | 2,870 |
| 1995-01-10 | 570 | 573 | 569 | 573 | 177,000 | 2,865 |
| 1995-01-09 | 571 | 575 | 571 | 571 | 153,000 | 2,855 |
| 1995-01-06 | 579 | 579 | 571 | 573 | 201,000 | 2,865 |
| 1995-01-05 | 586 | 586 | 577 | 580 | 222,000 | 2,900 |
| 1995-01-04 | 577 | 582 | 577 | 582 | 105,000 | 2,910 |
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
