9001 東武鉄道(株) の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-30 | 560 | 567 | 556 | 567 | 159,000 | 2,835 |
| 1996-12-27 | 564 | 570 | 560 | 567 | 470,000 | 2,835 |
| 1996-12-26 | 566 | 566 | 551 | 561 | 738,000 | 2,805 |
| 1996-12-25 | 560 | 568 | 553 | 566 | 505,000 | 2,830 |
| 1996-12-24 | 560 | 567 | 550 | 550 | 861,000 | 2,750 |
| 1996-12-20 | 576 | 579 | 565 | 568 | 557,000 | 2,840 |
| 1996-12-19 | 586 | 591 | 576 | 576 | 786,000 | 2,880 |
| 1996-12-18 | 592 | 592 | 589 | 589 | 507,000 | 2,945 |
| 1996-12-17 | 591 | 595 | 588 | 594 | 664,000 | 2,970 |
| 1996-12-16 | 597 | 598 | 590 | 593 | 346,000 | 2,965 |
| 1996-12-13 | 597 | 599 | 590 | 595 | 2,230,000 | 2,975 |
| 1996-12-12 | 596 | 599 | 591 | 598 | 363,000 | 2,990 |
| 1996-12-11 | 601 | 605 | 599 | 600 | 617,000 | 3,000 |
| 1996-12-10 | 604 | 604 | 601 | 601 | 455,000 | 3,005 |
| 1996-12-09 | 606 | 607 | 594 | 599 | 676,000 | 2,995 |
| 1996-12-06 | 624 | 625 | 591 | 596 | 1,364,000 | 2,980 |
| 1996-12-05 | 630 | 638 | 623 | 627 | 609,000 | 3,135 |
| 1996-12-04 | 621 | 630 | 621 | 630 | 382,000 | 3,150 |
| 1996-12-03 | 625 | 630 | 622 | 630 | 514,000 | 3,150 |
| 1996-12-02 | 643 | 643 | 631 | 632 | 155,000 | 3,160 |
| 1996-11-29 | 636 | 641 | 631 | 633 | 241,000 | 3,165 |
| 1996-11-28 | 641 | 645 | 636 | 637 | 259,000 | 3,185 |
| 1996-11-27 | 648 | 648 | 640 | 645 | 176,000 | 3,225 |
| 1996-11-26 | 646 | 650 | 640 | 648 | 552,000 | 3,240 |
| 1996-11-25 | 653 | 653 | 640 | 641 | 467,000 | 3,205 |
| 1996-11-22 | 646 | 654 | 645 | 654 | 248,000 | 3,270 |
| 1996-11-21 | 650 | 660 | 647 | 655 | 759,000 | 3,275 |
| 1996-11-20 | 639 | 650 | 637 | 642 | 625,000 | 3,210 |
| 1996-11-19 | 640 | 644 | 638 | 639 | 644,000 | 3,195 |
| 1996-11-18 | 645 | 645 | 641 | 644 | 146,000 | 3,220 |
| 1996-11-15 | 647 | 651 | 642 | 647 | 545,000 | 3,235 |
| 1996-11-14 | 649 | 651 | 646 | 646 | 595,000 | 3,230 |
| 1996-11-13 | 659 | 660 | 645 | 645 | 444,000 | 3,225 |
| 1996-11-12 | 658 | 660 | 657 | 659 | 261,000 | 3,295 |
| 1996-11-11 | 651 | 659 | 651 | 658 | 435,000 | 3,290 |
| 1996-11-08 | 650 | 659 | 650 | 659 | 603,000 | 3,295 |
| 1996-11-07 | 659 | 659 | 648 | 650 | 248,000 | 3,250 |
| 1996-11-06 | 645 | 655 | 643 | 651 | 683,000 | 3,255 |
| 1996-11-05 | 645 | 646 | 638 | 644 | 391,000 | 3,220 |
| 1996-11-01 | 641 | 645 | 631 | 641 | 418,000 | 3,205 |
| 1996-10-31 | 644 | 644 | 640 | 641 | 314,000 | 3,205 |
| 1996-10-30 | 652 | 653 | 642 | 644 | 311,000 | 3,220 |
| 1996-10-29 | 650 | 653 | 647 | 652 | 441,000 | 3,260 |
| 1996-10-28 | 645 | 650 | 640 | 647 | 259,000 | 3,235 |
| 1996-10-25 | 649 | 650 | 645 | 650 | 653,000 | 3,250 |
| 1996-10-24 | 651 | 652 | 646 | 652 | 408,000 | 3,260 |
| 1996-10-23 | 654 | 658 | 651 | 652 | 410,000 | 3,260 |
| 1996-10-22 | 659 | 659 | 653 | 658 | 222,000 | 3,290 |
| 1996-10-21 | 661 | 665 | 659 | 659 | 1,098,000 | 3,295 |
| 1996-10-18 | 660 | 662 | 657 | 661 | 846,000 | 3,305 |
| 1996-10-17 | 659 | 660 | 652 | 659 | 1,031,000 | 3,295 |
| 1996-10-16 | 660 | 662 | 657 | 659 | 1,087,000 | 3,295 |
| 1996-10-15 | 660 | 660 | 659 | 660 | 745,000 | 3,300 |
| 1996-10-14 | 660 | 660 | 656 | 659 | 199,000 | 3,295 |
| 1996-10-11 | 660 | 660 | 657 | 660 | 739,000 | 3,300 |
| 1996-10-09 | 660 | 660 | 657 | 660 | 370,000 | 3,300 |
| 1996-10-08 | 666 | 675 | 661 | 661 | 569,000 | 3,305 |
| 1996-10-07 | 682 | 684 | 666 | 674 | 592,000 | 3,370 |
| 1996-10-04 | 674 | 678 | 671 | 673 | 329,000 | 3,365 |
| 1996-10-03 | 686 | 686 | 679 | 684 | 196,000 | 3,420 |
| 1996-10-02 | 685 | 685 | 676 | 684 | 165,000 | 3,420 |
| 1996-10-01 | 683 | 686 | 680 | 685 | 309,000 | 3,425 |
| 1996-09-30 | 683 | 687 | 683 | 686 | 192,000 | 3,430 |
| 1996-09-27 | 672 | 684 | 672 | 683 | 313,000 | 3,415 |
| 1996-09-26 | 680 | 684 | 676 | 680 | 517,000 | 3,400 |
| 1996-09-25 | 672 | 677 | 672 | 677 | 232,000 | 3,385 |
| 1996-09-24 | 680 | 680 | 676 | 677 | 341,000 | 3,385 |
| 1996-09-20 | 689 | 689 | 681 | 681 | 458,000 | 3,405 |
| 1996-09-19 | 680 | 692 | 680 | 691 | 509,000 | 3,455 |
| 1996-09-18 | 687 | 690 | 682 | 688 | 311,000 | 3,440 |
| 1996-09-17 | 689 | 693 | 687 | 690 | 704,000 | 3,450 |
| 1996-09-13 | 663 | 679 | 663 | 675 | 1,819,000 | 3,375 |
| 1996-09-12 | 665 | 665 | 660 | 663 | 385,000 | 3,315 |
| 1996-09-11 | 668 | 668 | 663 | 665 | 412,000 | 3,325 |
| 1996-09-10 | 665 | 670 | 664 | 670 | 421,000 | 3,350 |
| 1996-09-09 | 656 | 664 | 656 | 661 | 234,000 | 3,305 |
| 1996-09-06 | 662 | 662 | 657 | 659 | 329,000 | 3,295 |
| 1996-09-05 | 659 | 665 | 655 | 662 | 403,000 | 3,310 |
| 1996-09-04 | 654 | 658 | 651 | 652 | 281,000 | 3,260 |
| 1996-09-03 | 659 | 659 | 651 | 654 | 267,000 | 3,270 |
| 1996-09-02 | 662 | 662 | 650 | 653 | 188,000 | 3,265 |
| 1996-08-30 | 653 | 660 | 650 | 656 | 703,000 | 3,280 |
| 1996-08-29 | 671 | 671 | 660 | 663 | 239,000 | 3,315 |
| 1996-08-28 | 667 | 671 | 660 | 665 | 320,000 | 3,325 |
| 1996-08-27 | 666 | 673 | 666 | 667 | 148,000 | 3,335 |
| 1996-08-26 | 680 | 680 | 666 | 666 | 410,000 | 3,330 |
| 1996-08-23 | 685 | 686 | 676 | 681 | 297,000 | 3,405 |
| 1996-08-22 | 684 | 688 | 682 | 686 | 196,000 | 3,430 |
| 1996-08-21 | 685 | 689 | 684 | 685 | 343,000 | 3,425 |
| 1996-08-20 | 685 | 685 | 675 | 680 | 505,000 | 3,400 |
| 1996-08-19 | 675 | 680 | 673 | 679 | 377,000 | 3,395 |
| 1996-08-16 | 685 | 685 | 676 | 676 | 167,000 | 3,380 |
| 1996-08-15 | 681 | 683 | 672 | 675 | 209,000 | 3,375 |
| 1996-08-14 | 668 | 680 | 668 | 680 | 586,000 | 3,400 |
| 1996-08-13 | 675 | 682 | 672 | 682 | 415,000 | 3,410 |
| 1996-08-12 | 670 | 673 | 668 | 671 | 255,000 | 3,355 |
| 1996-08-09 | 673 | 675 | 668 | 670 | 683,000 | 3,350 |
| 1996-08-08 | 675 | 680 | 673 | 680 | 297,000 | 3,400 |
| 1996-08-07 | 683 | 686 | 676 | 680 | 252,000 | 3,400 |
| 1996-08-06 | 690 | 690 | 683 | 686 | 242,000 | 3,430 |
| 1996-08-05 | 693 | 694 | 690 | 691 | 208,000 | 3,455 |
| 1996-08-02 | 699 | 699 | 685 | 690 | 1,207,000 | 3,450 |
| 1996-08-01 | 693 | 697 | 686 | 694 | 387,000 | 3,470 |
| 1996-07-31 | 693 | 695 | 689 | 693 | 304,000 | 3,465 |
| 1996-07-30 | 690 | 695 | 690 | 693 | 346,000 | 3,465 |
| 1996-07-29 | 690 | 695 | 690 | 694 | 395,000 | 3,470 |
| 1996-07-26 | 686 | 691 | 681 | 689 | 307,000 | 3,445 |
| 1996-07-25 | 687 | 690 | 681 | 686 | 460,000 | 3,430 |
| 1996-07-24 | 689 | 689 | 680 | 687 | 512,000 | 3,435 |
| 1996-07-23 | 685 | 690 | 685 | 689 | 322,000 | 3,445 |
| 1996-07-22 | 690 | 692 | 687 | 687 | 580,000 | 3,435 |
| 1996-07-19 | 692 | 696 | 692 | 692 | 1,511,000 | 3,460 |
| 1996-07-18 | 688 | 694 | 687 | 689 | 490,000 | 3,445 |
| 1996-07-17 | 694 | 695 | 685 | 688 | 357,000 | 3,440 |
| 1996-07-16 | 689 | 696 | 685 | 694 | 301,000 | 3,470 |
| 1996-07-15 | 691 | 698 | 690 | 698 | 605,000 | 3,490 |
| 1996-07-12 | 691 | 700 | 690 | 698 | 331,000 | 3,490 |
| 1996-07-11 | 701 | 702 | 693 | 701 | 1,184,000 | 3,505 |
| 1996-07-10 | 699 | 706 | 691 | 700 | 380,000 | 3,500 |
| 1996-07-09 | 700 | 703 | 696 | 700 | 224,000 | 3,500 |
| 1996-07-08 | 704 | 704 | 695 | 699 | 417,000 | 3,495 |
| 1996-07-05 | 717 | 717 | 709 | 709 | 399,000 | 3,545 |
| 1996-07-04 | 718 | 718 | 714 | 717 | 270,000 | 3,585 |
| 1996-07-03 | 724 | 724 | 715 | 718 | 663,000 | 3,590 |
| 1996-07-02 | 719 | 722 | 717 | 719 | 673,000 | 3,595 |
| 1996-07-01 | 719 | 724 | 718 | 719 | 634,000 | 3,595 |
| 1996-06-28 | 722 | 723 | 717 | 719 | 597,000 | 3,595 |
| 1996-06-27 | 717 | 726 | 716 | 717 | 1,103,000 | 3,585 |
| 1996-06-26 | 720 | 722 | 713 | 717 | 387,000 | 3,585 |
| 1996-06-25 | 716 | 720 | 713 | 717 | 887,000 | 3,585 |
| 1996-06-24 | 712 | 723 | 712 | 717 | 440,000 | 3,585 |
| 1996-06-21 | 720 | 724 | 713 | 718 | 444,000 | 3,590 |
| 1996-06-20 | 725 | 725 | 716 | 720 | 324,000 | 3,600 |
| 1996-06-19 | 722 | 730 | 721 | 728 | 916,000 | 3,640 |
| 1996-06-18 | 735 | 738 | 724 | 728 | 553,000 | 3,640 |
| 1996-06-17 | 736 | 740 | 725 | 731 | 897,000 | 3,655 |
| 1996-06-14 | 736 | 741 | 733 | 736 | 3,725,000 | 3,680 |
| 1996-06-13 | 729 | 738 | 725 | 726 | 1,004,000 | 3,630 |
| 1996-06-12 | 726 | 730 | 724 | 729 | 1,074,000 | 3,645 |
| 1996-06-11 | 722 | 728 | 717 | 728 | 863,000 | 3,640 |
| 1996-06-10 | 710 | 720 | 710 | 717 | 723,000 | 3,585 |
| 1996-06-07 | 712 | 720 | 712 | 713 | 586,000 | 3,565 |
| 1996-06-06 | 715 | 721 | 713 | 718 | 775,000 | 3,590 |
| 1996-06-05 | 715 | 715 | 710 | 714 | 480,000 | 3,570 |
| 1996-06-04 | 708 | 712 | 704 | 709 | 680,000 | 3,545 |
| 1996-06-03 | 704 | 707 | 697 | 707 | 631,000 | 3,535 |
| 1996-05-31 | 699 | 707 | 693 | 701 | 441,000 | 3,505 |
| 1996-05-30 | 696 | 699 | 689 | 693 | 223,000 | 3,465 |
| 1996-05-29 | 700 | 704 | 696 | 696 | 478,000 | 3,480 |
| 1996-05-28 | 687 | 706 | 687 | 697 | 385,000 | 3,485 |
| 1996-05-27 | 690 | 692 | 682 | 685 | 214,000 | 3,425 |
| 1996-05-24 | 688 | 694 | 685 | 693 | 377,000 | 3,465 |
| 1996-05-23 | 695 | 699 | 687 | 692 | 673,000 | 3,460 |
| 1996-05-22 | 711 | 713 | 694 | 700 | 1,087,000 | 3,500 |
| 1996-05-21 | 716 | 716 | 706 | 706 | 965,000 | 3,530 |
| 1996-05-20 | 720 | 725 | 712 | 712 | 915,000 | 3,560 |
| 1996-05-17 | 715 | 721 | 708 | 715 | 496,000 | 3,575 |
| 1996-05-16 | 725 | 727 | 720 | 722 | 775,000 | 3,610 |
| 1996-05-15 | 710 | 725 | 709 | 725 | 849,000 | 3,625 |
| 1996-05-14 | 701 | 705 | 701 | 703 | 202,000 | 3,515 |
| 1996-05-13 | 699 | 709 | 699 | 701 | 195,000 | 3,505 |
| 1996-05-10 | 702 | 703 | 697 | 699 | 1,829,000 | 3,495 |
| 1996-05-09 | 709 | 710 | 700 | 710 | 1,906,000 | 3,550 |
| 1996-05-08 | 704 | 715 | 702 | 714 | 566,000 | 3,570 |
| 1996-05-07 | 716 | 718 | 713 | 714 | 642,000 | 3,570 |
| 1996-05-02 | 720 | 725 | 715 | 725 | 887,000 | 3,625 |
| 1996-05-01 | 720 | 725 | 719 | 725 | 1,106,000 | 3,625 |
| 1996-04-30 | 720 | 728 | 720 | 724 | 568,000 | 3,620 |
| 1996-04-26 | 723 | 729 | 722 | 725 | 620,000 | 3,625 |
| 1996-04-25 | 726 | 732 | 720 | 722 | 1,268,000 | 3,610 |
| 1996-04-24 | 718 | 726 | 715 | 724 | 2,583,000 | 3,620 |
| 1996-04-23 | 720 | 723 | 715 | 718 | 2,206,000 | 3,590 |
| 1996-04-22 | 704 | 718 | 702 | 718 | 2,098,000 | 3,590 |
| 1996-04-19 | 699 | 708 | 699 | 706 | 616,000 | 3,530 |
| 1996-04-18 | 701 | 707 | 697 | 703 | 2,034,000 | 3,515 |
| 1996-04-17 | 705 | 707 | 699 | 700 | 2,209,000 | 3,500 |
| 1996-04-16 | 702 | 707 | 696 | 703 | 1,305,000 | 3,515 |
| 1996-04-15 | 706 | 706 | 696 | 701 | 390,000 | 3,505 |
| 1996-04-12 | 707 | 709 | 703 | 703 | 1,479,000 | 3,515 |
| 1996-04-11 | 703 | 714 | 701 | 706 | 853,000 | 3,530 |
| 1996-04-10 | 710 | 715 | 710 | 710 | 441,000 | 3,550 |
| 1996-04-09 | 704 | 712 | 702 | 710 | 626,000 | 3,550 |
| 1996-04-08 | 700 | 703 | 696 | 697 | 301,000 | 3,485 |
| 1996-04-05 | 708 | 712 | 706 | 710 | 665,000 | 3,550 |
| 1996-04-04 | 706 | 707 | 702 | 707 | 455,000 | 3,535 |
| 1996-04-03 | 712 | 715 | 695 | 705 | 1,055,000 | 3,525 |
| 1996-04-02 | 712 | 715 | 710 | 712 | 1,551,000 | 3,560 |
| 1996-04-01 | 700 | 715 | 698 | 712 | 1,711,000 | 3,560 |
| 1996-03-29 | 693 | 695 | 688 | 695 | 764,000 | 3,475 |
| 1996-03-28 | 688 | 695 | 687 | 694 | 997,000 | 3,470 |
| 1996-03-27 | 680 | 687 | 675 | 687 | 569,000 | 3,435 |
| 1996-03-26 | 670 | 688 | 670 | 680 | 1,250,000 | 3,400 |
| 1996-03-25 | 666 | 672 | 653 | 667 | 2,178,000 | 3,335 |
| 1996-03-22 | 684 | 688 | 668 | 675 | 16,204,000 | 3,375 |
| 1996-03-21 | 674 | 684 | 670 | 684 | 1,219,000 | 3,420 |
| 1996-03-19 | 667 | 675 | 667 | 674 | 1,095,000 | 3,370 |
| 1996-03-18 | 660 | 661 | 655 | 657 | 786,000 | 3,285 |
| 1996-03-15 | 645 | 660 | 644 | 644 | 15,618,000 | 3,220 |
| 1996-03-14 | 638 | 641 | 635 | 641 | 466,000 | 3,205 |
| 1996-03-13 | 640 | 640 | 631 | 638 | 422,000 | 3,190 |
| 1996-03-12 | 640 | 643 | 633 | 640 | 633,000 | 3,200 |
| 1996-03-11 | 633 | 634 | 625 | 630 | 484,000 | 3,150 |
| 1996-03-08 | 622 | 634 | 622 | 634 | 4,594,000 | 3,170 |
| 1996-03-07 | 635 | 637 | 631 | 635 | 693,000 | 3,175 |
| 1996-03-06 | 640 | 644 | 634 | 637 | 518,000 | 3,185 |
| 1996-03-05 | 649 | 650 | 645 | 645 | 380,000 | 3,225 |
| 1996-03-04 | 657 | 662 | 650 | 650 | 273,000 | 3,250 |
| 1996-03-01 | 658 | 663 | 651 | 657 | 435,000 | 3,285 |
| 1996-02-29 | 645 | 667 | 643 | 667 | 2,253,000 | 3,335 |
| 1996-02-28 | 648 | 650 | 643 | 643 | 1,951,000 | 3,215 |
| 1996-02-27 | 649 | 652 | 646 | 647 | 728,000 | 3,235 |
| 1996-02-26 | 647 | 658 | 647 | 658 | 624,000 | 3,290 |
| 1996-02-23 | 647 | 652 | 645 | 648 | 627,000 | 3,240 |
| 1996-02-22 | 646 | 654 | 642 | 648 | 769,000 | 3,240 |
| 1996-02-21 | 650 | 650 | 643 | 646 | 477,000 | 3,230 |
| 1996-02-20 | 655 | 655 | 645 | 652 | 708,000 | 3,260 |
| 1996-02-19 | 651 | 658 | 650 | 658 | 292,000 | 3,290 |
| 1996-02-16 | 661 | 661 | 656 | 660 | 410,000 | 3,300 |
| 1996-02-15 | 655 | 670 | 655 | 665 | 11,898,000 | 3,325 |
| 1996-02-14 | 658 | 662 | 653 | 655 | 717,000 | 3,275 |
| 1996-02-13 | 657 | 660 | 650 | 653 | 11,294,000 | 3,265 |
| 1996-02-09 | 660 | 663 | 657 | 657 | 1,247,000 | 3,285 |
| 1996-02-08 | 663 | 664 | 655 | 660 | 1,132,000 | 3,300 |
| 1996-02-07 | 646 | 657 | 642 | 653 | 722,000 | 3,265 |
| 1996-02-06 | 642 | 653 | 641 | 646 | 732,000 | 3,230 |
| 1996-02-05 | 661 | 663 | 640 | 641 | 439,000 | 3,205 |
| 1996-02-02 | 660 | 668 | 659 | 660 | 834,000 | 3,300 |
| 1996-02-01 | 646 | 669 | 646 | 669 | 941,000 | 3,345 |
| 1996-01-31 | 645 | 655 | 641 | 645 | 739,000 | 3,225 |
| 1996-01-30 | 640 | 644 | 637 | 644 | 556,000 | 3,220 |
| 1996-01-29 | 649 | 652 | 638 | 640 | 271,000 | 3,200 |
| 1996-01-26 | 650 | 660 | 643 | 654 | 539,000 | 3,270 |
| 1996-01-25 | 654 | 659 | 643 | 650 | 1,094,000 | 3,250 |
| 1996-01-24 | 649 | 654 | 637 | 654 | 430,000 | 3,270 |
| 1996-01-23 | 651 | 665 | 648 | 648 | 1,096,000 | 3,240 |
| 1996-01-22 | 667 | 667 | 635 | 650 | 953,000 | 3,250 |
| 1996-01-19 | 655 | 661 | 651 | 661 | 524,000 | 3,305 |
| 1996-01-18 | 660 | 660 | 653 | 658 | 699,000 | 3,290 |
| 1996-01-17 | 660 | 664 | 658 | 663 | 891,000 | 3,315 |
| 1996-01-16 | 655 | 666 | 655 | 660 | 1,294,000 | 3,300 |
| 1996-01-12 | 669 | 670 | 657 | 660 | 1,588,000 | 3,300 |
| 1996-01-11 | 670 | 677 | 662 | 669 | 399,000 | 3,345 |
| 1996-01-10 | 685 | 690 | 675 | 680 | 1,325,000 | 3,400 |
| 1996-01-09 | 676 | 684 | 670 | 680 | 1,541,000 | 3,400 |
| 1996-01-08 | 668 | 670 | 660 | 670 | 607,000 | 3,350 |
| 1996-01-05 | 658 | 669 | 651 | 668 | 1,579,000 | 3,340 |
| 1996-01-04 | 650 | 660 | 650 | 660 | 587,000 | 3,300 |
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
