9001 東武鉄道(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 404 | 408 | 402 | 408 | 266,000 | 2,040 |
| 1997-12-29 | 401 | 403 | 400 | 403 | 328,000 | 2,015 |
| 1997-12-26 | 405 | 405 | 400 | 400 | 515,000 | 2,000 |
| 1997-12-25 | 400 | 405 | 400 | 404 | 1,027,000 | 2,020 |
| 1997-12-24 | 404 | 412 | 402 | 405 | 564,000 | 2,025 |
| 1997-12-22 | 405 | 409 | 400 | 400 | 787,000 | 2,000 |
| 1997-12-19 | 411 | 413 | 404 | 405 | 904,000 | 2,025 |
| 1997-12-18 | 420 | 430 | 411 | 415 | 393,000 | 2,075 |
| 1997-12-17 | 414 | 446 | 410 | 420 | 879,000 | 2,100 |
| 1997-12-16 | 419 | 429 | 410 | 417 | 484,000 | 2,085 |
| 1997-12-15 | 417 | 417 | 410 | 410 | 551,000 | 2,050 |
| 1997-12-12 | 421 | 425 | 418 | 420 | 1,999,000 | 2,100 |
| 1997-12-11 | 427 | 430 | 420 | 425 | 323,000 | 2,125 |
| 1997-12-10 | 432 | 435 | 428 | 430 | 253,000 | 2,150 |
| 1997-12-09 | 431 | 445 | 430 | 432 | 412,000 | 2,160 |
| 1997-12-08 | 431 | 435 | 420 | 421 | 434,000 | 2,105 |
| 1997-12-05 | 440 | 440 | 430 | 430 | 227,000 | 2,150 |
| 1997-12-04 | 430 | 440 | 430 | 430 | 228,000 | 2,150 |
| 1997-12-03 | 455 | 463 | 435 | 435 | 292,000 | 2,175 |
| 1997-12-02 | 461 | 466 | 449 | 457 | 345,000 | 2,285 |
| 1997-12-01 | 450 | 475 | 450 | 466 | 487,000 | 2,330 |
| 1997-11-28 | 450 | 460 | 440 | 445 | 579,000 | 2,225 |
| 1997-11-27 | 440 | 455 | 438 | 455 | 446,000 | 2,275 |
| 1997-11-26 | 417 | 448 | 417 | 440 | 420,000 | 2,200 |
| 1997-11-25 | 402 | 435 | 402 | 422 | 933,000 | 2,110 |
| 1997-11-21 | 434 | 450 | 434 | 437 | 510,000 | 2,185 |
| 1997-11-20 | 426 | 448 | 426 | 427 | 648,000 | 2,135 |
| 1997-11-19 | 454 | 454 | 420 | 420 | 700,000 | 2,100 |
| 1997-11-18 | 431 | 468 | 431 | 459 | 1,252,000 | 2,295 |
| 1997-11-17 | 412 | 444 | 412 | 441 | 645,000 | 2,205 |
| 1997-11-14 | 420 | 420 | 401 | 402 | 1,695,000 | 2,010 |
| 1997-11-13 | 433 | 440 | 422 | 422 | 866,000 | 2,110 |
| 1997-11-12 | 444 | 449 | 430 | 430 | 561,000 | 2,150 |
| 1997-11-11 | 440 | 448 | 440 | 444 | 405,000 | 2,220 |
| 1997-11-10 | 435 | 453 | 435 | 453 | 467,000 | 2,265 |
| 1997-11-07 | 451 | 452 | 435 | 435 | 620,000 | 2,175 |
| 1997-11-06 | 453 | 458 | 451 | 456 | 253,000 | 2,280 |
| 1997-11-05 | 455 | 458 | 450 | 456 | 519,000 | 2,280 |
| 1997-11-04 | 457 | 465 | 453 | 463 | 342,000 | 2,315 |
| 1997-10-31 | 455 | 465 | 453 | 460 | 705,000 | 2,300 |
| 1997-10-30 | 464 | 465 | 455 | 455 | 385,000 | 2,275 |
| 1997-10-29 | 473 | 475 | 460 | 468 | 309,000 | 2,340 |
| 1997-10-28 | 459 | 465 | 454 | 458 | 322,000 | 2,290 |
| 1997-10-27 | 457 | 462 | 454 | 462 | 377,000 | 2,310 |
| 1997-10-24 | 452 | 475 | 451 | 467 | 411,000 | 2,335 |
| 1997-10-23 | 460 | 464 | 454 | 454 | 486,000 | 2,270 |
| 1997-10-22 | 458 | 467 | 457 | 466 | 351,000 | 2,330 |
| 1997-10-21 | 460 | 464 | 457 | 457 | 357,000 | 2,285 |
| 1997-10-20 | 461 | 468 | 461 | 461 | 215,000 | 2,305 |
| 1997-10-17 | 459 | 466 | 458 | 461 | 589,000 | 2,305 |
| 1997-10-16 | 455 | 464 | 454 | 459 | 596,000 | 2,295 |
| 1997-10-15 | 466 | 475 | 454 | 460 | 560,000 | 2,300 |
| 1997-10-14 | 462 | 467 | 452 | 466 | 435,000 | 2,330 |
| 1997-10-13 | 465 | 469 | 458 | 467 | 440,000 | 2,335 |
| 1997-10-09 | 474 | 474 | 465 | 467 | 743,000 | 2,335 |
| 1997-10-08 | 476 | 485 | 473 | 473 | 500,000 | 2,365 |
| 1997-10-07 | 481 | 482 | 475 | 475 | 837,000 | 2,375 |
| 1997-10-06 | 484 | 492 | 482 | 490 | 702,000 | 2,450 |
| 1997-10-03 | 477 | 495 | 477 | 492 | 1,020,000 | 2,460 |
| 1997-10-02 | 489 | 490 | 477 | 477 | 322,000 | 2,385 |
| 1997-10-01 | 482 | 490 | 479 | 489 | 333,000 | 2,445 |
| 1997-09-30 | 495 | 497 | 484 | 497 | 186,000 | 2,485 |
| 1997-09-29 | 490 | 495 | 480 | 495 | 301,000 | 2,475 |
| 1997-09-26 | 489 | 495 | 487 | 495 | 254,000 | 2,475 |
| 1997-09-25 | 508 | 508 | 486 | 497 | 537,000 | 2,485 |
| 1997-09-24 | 504 | 514 | 499 | 509 | 272,000 | 2,545 |
| 1997-09-22 | 486 | 499 | 482 | 494 | 243,000 | 2,470 |
| 1997-09-19 | 490 | 490 | 482 | 486 | 447,000 | 2,430 |
| 1997-09-18 | 486 | 495 | 482 | 493 | 516,000 | 2,465 |
| 1997-09-17 | 494 | 494 | 480 | 481 | 666,000 | 2,405 |
| 1997-09-16 | 486 | 489 | 482 | 486 | 183,000 | 2,430 |
| 1997-09-12 | 497 | 497 | 482 | 482 | 1,576,000 | 2,410 |
| 1997-09-11 | 494 | 496 | 488 | 492 | 626,000 | 2,460 |
| 1997-09-10 | 487 | 499 | 487 | 494 | 542,000 | 2,470 |
| 1997-09-09 | 490 | 493 | 487 | 487 | 177,000 | 2,435 |
| 1997-09-08 | 493 | 494 | 490 | 490 | 111,000 | 2,450 |
| 1997-09-05 | 495 | 495 | 490 | 493 | 229,000 | 2,465 |
| 1997-09-04 | 490 | 495 | 488 | 492 | 253,000 | 2,460 |
| 1997-09-03 | 490 | 496 | 485 | 496 | 312,000 | 2,480 |
| 1997-09-02 | 482 | 486 | 480 | 485 | 304,000 | 2,425 |
| 1997-09-01 | 494 | 498 | 480 | 485 | 359,000 | 2,425 |
| 1997-08-29 | 491 | 495 | 487 | 489 | 488,000 | 2,445 |
| 1997-08-28 | 482 | 493 | 480 | 493 | 395,000 | 2,465 |
| 1997-08-27 | 479 | 480 | 474 | 474 | 558,000 | 2,370 |
| 1997-08-26 | 482 | 482 | 479 | 480 | 481,000 | 2,400 |
| 1997-08-25 | 480 | 483 | 477 | 481 | 387,000 | 2,405 |
| 1997-08-22 | 491 | 495 | 476 | 480 | 364,000 | 2,400 |
| 1997-08-21 | 493 | 500 | 488 | 500 | 322,000 | 2,500 |
| 1997-08-20 | 476 | 488 | 475 | 488 | 436,000 | 2,440 |
| 1997-08-19 | 479 | 481 | 475 | 476 | 483,000 | 2,380 |
| 1997-08-18 | 479 | 479 | 474 | 479 | 631,000 | 2,395 |
| 1997-08-15 | 481 | 481 | 474 | 475 | 935,000 | 2,375 |
| 1997-08-14 | 480 | 485 | 476 | 476 | 474,000 | 2,380 |
| 1997-08-13 | 480 | 482 | 476 | 478 | 547,000 | 2,390 |
| 1997-08-12 | 476 | 483 | 476 | 480 | 600,000 | 2,400 |
| 1997-08-11 | 485 | 490 | 471 | 471 | 865,000 | 2,355 |
| 1997-08-08 | 490 | 500 | 487 | 500 | 1,665,000 | 2,500 |
| 1997-08-07 | 501 | 506 | 498 | 499 | 425,000 | 2,495 |
| 1997-08-06 | 498 | 502 | 495 | 502 | 235,000 | 2,510 |
| 1997-08-05 | 495 | 498 | 495 | 498 | 433,000 | 2,490 |
| 1997-08-04 | 497 | 498 | 490 | 493 | 470,000 | 2,465 |
| 1997-08-01 | 507 | 508 | 490 | 497 | 1,235,000 | 2,485 |
| 1997-07-31 | 502 | 505 | 501 | 502 | 439,000 | 2,510 |
| 1997-07-30 | 505 | 506 | 500 | 500 | 1,182,000 | 2,500 |
| 1997-07-29 | 509 | 512 | 505 | 505 | 464,000 | 2,525 |
| 1997-07-28 | 506 | 510 | 506 | 506 | 194,000 | 2,530 |
| 1997-07-25 | 507 | 510 | 506 | 507 | 399,000 | 2,535 |
| 1997-07-24 | 506 | 508 | 505 | 506 | 312,000 | 2,530 |
| 1997-07-23 | 506 | 509 | 504 | 505 | 366,000 | 2,525 |
| 1997-07-22 | 506 | 509 | 502 | 504 | 1,113,000 | 2,520 |
| 1997-07-18 | 507 | 515 | 506 | 506 | 892,000 | 2,530 |
| 1997-07-17 | 512 | 515 | 506 | 506 | 527,000 | 2,530 |
| 1997-07-16 | 507 | 510 | 505 | 505 | 1,586,000 | 2,525 |
| 1997-07-15 | 511 | 514 | 508 | 508 | 625,000 | 2,540 |
| 1997-07-14 | 510 | 519 | 508 | 518 | 604,000 | 2,590 |
| 1997-07-11 | 510 | 513 | 505 | 505 | 1,880,000 | 2,525 |
| 1997-07-10 | 516 | 519 | 510 | 513 | 864,000 | 2,565 |
| 1997-07-09 | 517 | 517 | 512 | 512 | 721,000 | 2,560 |
| 1997-07-08 | 520 | 525 | 517 | 518 | 420,000 | 2,590 |
| 1997-07-07 | 521 | 525 | 512 | 520 | 853,000 | 2,600 |
| 1997-07-04 | 530 | 530 | 522 | 524 | 730,000 | 2,620 |
| 1997-07-03 | 532 | 532 | 525 | 528 | 1,036,000 | 2,640 |
| 1997-07-02 | 529 | 531 | 526 | 530 | 686,000 | 2,650 |
| 1997-07-01 | 529 | 530 | 525 | 525 | 569,000 | 2,625 |
| 1997-06-30 | 527 | 532 | 526 | 529 | 463,000 | 2,645 |
| 1997-06-27 | 533 | 533 | 527 | 529 | 813,000 | 2,645 |
| 1997-06-26 | 538 | 541 | 530 | 533 | 1,009,000 | 2,665 |
| 1997-06-25 | 544 | 550 | 537 | 537 | 714,000 | 2,685 |
| 1997-06-24 | 530 | 538 | 527 | 534 | 456,000 | 2,670 |
| 1997-06-23 | 535 | 535 | 529 | 531 | 524,000 | 2,655 |
| 1997-06-20 | 533 | 542 | 531 | 535 | 655,000 | 2,675 |
| 1997-06-19 | 540 | 540 | 531 | 532 | 830,000 | 2,660 |
| 1997-06-18 | 545 | 545 | 541 | 542 | 177,000 | 2,710 |
| 1997-06-17 | 548 | 549 | 546 | 546 | 321,000 | 2,730 |
| 1997-06-16 | 550 | 555 | 546 | 548 | 533,000 | 2,740 |
| 1997-06-13 | 558 | 559 | 546 | 550 | 2,119,000 | 2,750 |
| 1997-06-12 | 555 | 556 | 547 | 553 | 766,000 | 2,765 |
| 1997-06-11 | 560 | 562 | 547 | 547 | 962,000 | 2,735 |
| 1997-06-10 | 550 | 559 | 545 | 557 | 701,000 | 2,785 |
| 1997-06-09 | 548 | 551 | 540 | 547 | 278,000 | 2,735 |
| 1997-06-06 | 546 | 550 | 541 | 548 | 530,000 | 2,740 |
| 1997-06-05 | 550 | 550 | 543 | 546 | 292,000 | 2,730 |
| 1997-06-04 | 552 | 556 | 551 | 553 | 610,000 | 2,765 |
| 1997-06-03 | 545 | 555 | 539 | 552 | 832,000 | 2,760 |
| 1997-06-02 | 527 | 549 | 525 | 549 | 529,000 | 2,745 |
| 1997-05-30 | 535 | 535 | 522 | 522 | 473,000 | 2,610 |
| 1997-05-29 | 538 | 539 | 530 | 533 | 403,000 | 2,665 |
| 1997-05-28 | 535 | 540 | 532 | 540 | 491,000 | 2,700 |
| 1997-05-27 | 539 | 539 | 529 | 532 | 345,000 | 2,660 |
| 1997-05-26 | 538 | 539 | 535 | 539 | 364,000 | 2,695 |
| 1997-05-23 | 543 | 546 | 538 | 539 | 956,000 | 2,695 |
| 1997-05-22 | 548 | 549 | 540 | 542 | 662,000 | 2,710 |
| 1997-05-21 | 559 | 560 | 542 | 546 | 1,045,000 | 2,730 |
| 1997-05-20 | 565 | 565 | 546 | 554 | 452,000 | 2,770 |
| 1997-05-19 | 555 | 569 | 553 | 569 | 2,893,000 | 2,845 |
| 1997-05-16 | 557 | 563 | 548 | 558 | 3,300,000 | 2,790 |
| 1997-05-15 | 549 | 555 | 541 | 548 | 382,000 | 2,740 |
| 1997-05-14 | 541 | 548 | 541 | 548 | 186,000 | 2,740 |
| 1997-05-13 | 555 | 558 | 548 | 548 | 757,000 | 2,740 |
| 1997-05-12 | 553 | 555 | 545 | 552 | 346,000 | 2,760 |
| 1997-05-09 | 559 | 559 | 540 | 545 | 729,000 | 2,725 |
| 1997-05-08 | 549 | 550 | 542 | 546 | 378,000 | 2,730 |
| 1997-05-07 | 551 | 555 | 547 | 549 | 773,000 | 2,745 |
| 1997-05-06 | 547 | 558 | 544 | 551 | 932,000 | 2,755 |
| 1997-05-02 | 528 | 539 | 528 | 539 | 155,000 | 2,695 |
| 1997-05-01 | 541 | 548 | 532 | 537 | 542,000 | 2,685 |
| 1997-04-30 | 532 | 540 | 531 | 535 | 425,000 | 2,675 |
| 1997-04-28 | 525 | 533 | 522 | 532 | 103,000 | 2,660 |
| 1997-04-25 | 530 | 535 | 526 | 526 | 337,000 | 2,630 |
| 1997-04-24 | 540 | 541 | 531 | 541 | 286,000 | 2,705 |
| 1997-04-23 | 540 | 543 | 534 | 536 | 463,000 | 2,680 |
| 1997-04-22 | 531 | 540 | 531 | 532 | 360,000 | 2,660 |
| 1997-04-21 | 521 | 533 | 521 | 530 | 415,000 | 2,650 |
| 1997-04-18 | 513 | 523 | 513 | 521 | 787,000 | 2,605 |
| 1997-04-17 | 510 | 515 | 508 | 512 | 562,000 | 2,560 |
| 1997-04-16 | 511 | 525 | 507 | 508 | 1,565,000 | 2,540 |
| 1997-04-15 | 520 | 524 | 516 | 520 | 911,000 | 2,600 |
| 1997-04-14 | 509 | 514 | 507 | 514 | 604,000 | 2,570 |
| 1997-04-11 | 505 | 517 | 505 | 509 | 1,435,000 | 2,545 |
| 1997-04-10 | 517 | 519 | 507 | 508 | 573,000 | 2,540 |
| 1997-04-09 | 520 | 525 | 515 | 519 | 454,000 | 2,595 |
| 1997-04-08 | 521 | 534 | 515 | 530 | 313,000 | 2,650 |
| 1997-04-07 | 530 | 533 | 520 | 521 | 270,000 | 2,605 |
| 1997-04-04 | 530 | 530 | 521 | 523 | 520,000 | 2,615 |
| 1997-04-03 | 531 | 534 | 529 | 531 | 435,000 | 2,655 |
| 1997-04-02 | 538 | 538 | 530 | 531 | 575,000 | 2,655 |
| 1997-04-01 | 538 | 548 | 530 | 548 | 574,000 | 2,740 |
| 1997-03-31 | 547 | 555 | 540 | 548 | 285,000 | 2,740 |
| 1997-03-28 | 543 | 557 | 541 | 557 | 470,000 | 2,785 |
| 1997-03-27 | 547 | 549 | 533 | 543 | 1,463,000 | 2,715 |
| 1997-03-26 | 553 | 553 | 542 | 546 | 362,000 | 2,730 |
| 1997-03-25 | 550 | 560 | 545 | 552 | 650,000 | 2,760 |
| 1997-03-24 | 565 | 566 | 550 | 550 | 682,000 | 2,750 |
| 1997-03-21 | 551 | 559 | 548 | 559 | 708,000 | 2,795 |
| 1997-03-19 | 552 | 552 | 545 | 550 | 468,000 | 2,750 |
| 1997-03-18 | 537 | 553 | 537 | 548 | 708,000 | 2,740 |
| 1997-03-17 | 535 | 538 | 532 | 535 | 778,000 | 2,675 |
| 1997-03-14 | 530 | 546 | 530 | 535 | 1,864,000 | 2,675 |
| 1997-03-13 | 543 | 547 | 538 | 542 | 324,000 | 2,710 |
| 1997-03-12 | 540 | 547 | 537 | 547 | 291,000 | 2,735 |
| 1997-03-11 | 531 | 542 | 531 | 542 | 369,000 | 2,710 |
| 1997-03-10 | 533 | 537 | 530 | 533 | 605,000 | 2,665 |
| 1997-03-07 | 530 | 537 | 530 | 536 | 577,000 | 2,680 |
| 1997-03-06 | 543 | 544 | 532 | 535 | 531,000 | 2,675 |
| 1997-03-05 | 545 | 545 | 534 | 535 | 690,000 | 2,675 |
| 1997-03-04 | 540 | 553 | 532 | 547 | 850,000 | 2,735 |
| 1997-03-03 | 535 | 539 | 530 | 530 | 391,000 | 2,650 |
| 1997-02-28 | 549 | 550 | 540 | 540 | 645,000 | 2,700 |
| 1997-02-27 | 540 | 548 | 540 | 548 | 935,000 | 2,740 |
| 1997-02-26 | 543 | 553 | 543 | 550 | 1,062,000 | 2,750 |
| 1997-02-25 | 540 | 544 | 539 | 542 | 1,482,000 | 2,710 |
| 1997-02-24 | 553 | 553 | 540 | 540 | 910,000 | 2,700 |
| 1997-02-21 | 524 | 543 | 524 | 533 | 824,000 | 2,665 |
| 1997-02-20 | 507 | 526 | 507 | 514 | 12,948,000 | 2,570 |
| 1997-02-19 | 506 | 508 | 505 | 505 | 12,556,000 | 2,525 |
| 1997-02-18 | 505 | 509 | 505 | 505 | 795,000 | 2,525 |
| 1997-02-17 | 509 | 514 | 503 | 505 | 1,151,000 | 2,525 |
| 1997-02-14 | 510 | 513 | 508 | 509 | 912,000 | 2,545 |
| 1997-02-13 | 511 | 522 | 510 | 510 | 479,000 | 2,550 |
| 1997-02-12 | 519 | 520 | 514 | 515 | 275,000 | 2,575 |
| 1997-02-10 | 512 | 518 | 507 | 514 | 543,000 | 2,570 |
| 1997-02-07 | 515 | 516 | 510 | 511 | 1,100,000 | 2,555 |
| 1997-02-06 | 525 | 526 | 516 | 517 | 286,000 | 2,585 |
| 1997-02-05 | 526 | 526 | 515 | 520 | 571,000 | 2,600 |
| 1997-02-04 | 527 | 538 | 526 | 531 | 432,000 | 2,655 |
| 1997-02-03 | 521 | 533 | 520 | 527 | 415,000 | 2,635 |
| 1997-01-31 | 525 | 538 | 520 | 534 | 472,000 | 2,670 |
| 1997-01-30 | 528 | 535 | 515 | 515 | 342,000 | 2,575 |
| 1997-01-29 | 533 | 538 | 518 | 538 | 411,000 | 2,690 |
| 1997-01-28 | 512 | 523 | 512 | 523 | 430,000 | 2,615 |
| 1997-01-27 | 512 | 516 | 510 | 513 | 461,000 | 2,565 |
| 1997-01-24 | 518 | 518 | 511 | 516 | 662,000 | 2,580 |
| 1997-01-23 | 514 | 524 | 513 | 519 | 342,000 | 2,595 |
| 1997-01-22 | 514 | 525 | 508 | 524 | 1,145,000 | 2,620 |
| 1997-01-21 | 511 | 518 | 510 | 512 | 844,000 | 2,560 |
| 1997-01-20 | 543 | 543 | 515 | 520 | 576,000 | 2,600 |
| 1997-01-17 | 535 | 540 | 530 | 535 | 453,000 | 2,675 |
| 1997-01-16 | 531 | 540 | 530 | 538 | 545,000 | 2,690 |
| 1997-01-14 | 523 | 537 | 518 | 537 | 1,041,000 | 2,685 |
| 1997-01-13 | 513 | 543 | 505 | 542 | 772,000 | 2,710 |
| 1997-01-10 | 511 | 538 | 506 | 513 | 1,630,000 | 2,565 |
| 1997-01-09 | 540 | 542 | 523 | 529 | 1,221,000 | 2,645 |
| 1997-01-08 | 555 | 559 | 541 | 542 | 730,000 | 2,710 |
| 1997-01-07 | 568 | 568 | 555 | 556 | 414,000 | 2,780 |
| 1997-01-06 | 564 | 567 | 555 | 560 | 288,000 | 2,800 |
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