9001 東武鉄道(株) の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-30 | 340 | 342 | 330 | 330 | 764,000 | 1,650 |
| 1998-12-29 | 341 | 342 | 340 | 341 | 227,000 | 1,705 |
| 1998-12-28 | 343 | 345 | 340 | 340 | 335,000 | 1,700 |
| 1998-12-25 | 341 | 345 | 341 | 342 | 340,000 | 1,710 |
| 1998-12-24 | 345 | 345 | 340 | 340 | 523,000 | 1,700 |
| 1998-12-22 | 346 | 349 | 340 | 340 | 681,000 | 1,700 |
| 1998-12-21 | 347 | 348 | 344 | 348 | 305,000 | 1,740 |
| 1998-12-18 | 344 | 350 | 344 | 349 | 654,000 | 1,745 |
| 1998-12-17 | 343 | 345 | 342 | 344 | 456,000 | 1,720 |
| 1998-12-16 | 349 | 349 | 343 | 347 | 446,000 | 1,735 |
| 1998-12-15 | 345 | 348 | 342 | 346 | 338,000 | 1,730 |
| 1998-12-14 | 346 | 349 | 340 | 345 | 433,000 | 1,725 |
| 1998-12-11 | 351 | 353 | 346 | 348 | 2,086,000 | 1,740 |
| 1998-12-10 | 357 | 358 | 355 | 356 | 236,000 | 1,780 |
| 1998-12-09 | 353 | 362 | 353 | 362 | 766,000 | 1,810 |
| 1998-12-08 | 354 | 355 | 351 | 353 | 436,000 | 1,765 |
| 1998-12-07 | 359 | 359 | 352 | 354 | 333,000 | 1,770 |
| 1998-12-04 | 355 | 355 | 350 | 355 | 797,000 | 1,775 |
| 1998-12-03 | 355 | 357 | 350 | 355 | 305,000 | 1,775 |
| 1998-12-02 | 361 | 363 | 354 | 358 | 651,000 | 1,790 |
| 1998-12-01 | 358 | 363 | 357 | 359 | 630,000 | 1,795 |
| 1998-11-30 | 360 | 360 | 355 | 355 | 479,000 | 1,775 |
| 1998-11-27 | 365 | 369 | 361 | 361 | 265,000 | 1,805 |
| 1998-11-26 | 365 | 370 | 365 | 370 | 252,000 | 1,850 |
| 1998-11-25 | 375 | 375 | 362 | 367 | 214,000 | 1,835 |
| 1998-11-24 | 380 | 380 | 369 | 375 | 521,000 | 1,875 |
| 1998-11-20 | 363 | 374 | 360 | 365 | 433,000 | 1,825 |
| 1998-11-19 | 365 | 368 | 357 | 361 | 471,000 | 1,805 |
| 1998-11-18 | 360 | 377 | 360 | 370 | 831,000 | 1,850 |
| 1998-11-17 | 360 | 363 | 358 | 360 | 234,000 | 1,800 |
| 1998-11-16 | 360 | 365 | 357 | 362 | 390,000 | 1,810 |
| 1998-11-13 | 355 | 360 | 352 | 360 | 699,000 | 1,800 |
| 1998-11-12 | 355 | 362 | 353 | 353 | 403,000 | 1,765 |
| 1998-11-11 | 353 | 362 | 352 | 359 | 621,000 | 1,795 |
| 1998-11-10 | 363 | 364 | 353 | 355 | 548,000 | 1,775 |
| 1998-11-09 | 365 | 373 | 365 | 370 | 282,000 | 1,850 |
| 1998-11-06 | 365 | 365 | 361 | 362 | 169,000 | 1,810 |
| 1998-11-05 | 385 | 386 | 360 | 360 | 447,000 | 1,800 |
| 1998-11-04 | 382 | 385 | 375 | 385 | 501,000 | 1,925 |
| 1998-11-02 | 364 | 369 | 362 | 367 | 394,000 | 1,835 |
| 1998-10-30 | 362 | 364 | 356 | 364 | 407,000 | 1,820 |
| 1998-10-29 | 368 | 369 | 358 | 363 | 587,000 | 1,815 |
| 1998-10-28 | 372 | 379 | 362 | 367 | 218,000 | 1,835 |
| 1998-10-27 | 386 | 386 | 365 | 374 | 244,000 | 1,870 |
| 1998-10-26 | 377 | 377 | 360 | 361 | 326,000 | 1,805 |
| 1998-10-23 | 400 | 400 | 380 | 394 | 707,000 | 1,970 |
| 1998-10-22 | 376 | 420 | 376 | 420 | 2,444,000 | 2,100 |
| 1998-10-21 | 353 | 374 | 353 | 366 | 958,000 | 1,830 |
| 1998-10-20 | 336 | 350 | 336 | 348 | 260,000 | 1,740 |
| 1998-10-19 | 333 | 349 | 333 | 339 | 481,000 | 1,695 |
| 1998-10-16 | 335 | 335 | 330 | 333 | 319,000 | 1,665 |
| 1998-10-15 | 335 | 335 | 329 | 330 | 505,000 | 1,650 |
| 1998-10-14 | 335 | 335 | 330 | 330 | 388,000 | 1,650 |
| 1998-10-13 | 335 | 346 | 331 | 331 | 507,000 | 1,655 |
| 1998-10-12 | 334 | 349 | 334 | 349 | 689,000 | 1,745 |
| 1998-10-09 | 330 | 338 | 330 | 334 | 863,000 | 1,670 |
| 1998-10-08 | 341 | 342 | 330 | 330 | 400,000 | 1,650 |
| 1998-10-07 | 330 | 343 | 330 | 341 | 622,000 | 1,705 |
| 1998-10-06 | 327 | 335 | 322 | 325 | 423,000 | 1,625 |
| 1998-10-05 | 326 | 328 | 321 | 325 | 573,000 | 1,625 |
| 1998-10-02 | 326 | 329 | 322 | 326 | 960,000 | 1,630 |
| 1998-10-01 | 325 | 333 | 325 | 329 | 633,000 | 1,645 |
| 1998-09-30 | 330 | 334 | 325 | 325 | 656,000 | 1,625 |
| 1998-09-29 | 335 | 335 | 326 | 330 | 516,000 | 1,650 |
| 1998-09-28 | 333 | 337 | 332 | 337 | 391,000 | 1,685 |
| 1998-09-25 | 333 | 335 | 330 | 330 | 366,000 | 1,650 |
| 1998-09-24 | 350 | 351 | 336 | 337 | 758,000 | 1,685 |
| 1998-09-22 | 334 | 347 | 333 | 335 | 863,000 | 1,675 |
| 1998-09-21 | 332 | 338 | 331 | 332 | 631,000 | 1,660 |
| 1998-09-18 | 331 | 335 | 330 | 333 | 721,000 | 1,665 |
| 1998-09-17 | 333 | 334 | 330 | 330 | 828,000 | 1,650 |
| 1998-09-16 | 333 | 335 | 332 | 333 | 542,000 | 1,665 |
| 1998-09-14 | 341 | 341 | 333 | 337 | 865,000 | 1,685 |
| 1998-09-11 | 341 | 349 | 333 | 341 | 3,257,000 | 1,705 |
| 1998-09-10 | 360 | 360 | 352 | 356 | 270,000 | 1,780 |
| 1998-09-09 | 360 | 370 | 355 | 361 | 554,000 | 1,805 |
| 1998-09-08 | 355 | 375 | 354 | 360 | 813,000 | 1,800 |
| 1998-09-07 | 333 | 355 | 331 | 355 | 882,000 | 1,775 |
| 1998-09-04 | 333 | 336 | 332 | 332 | 422,000 | 1,660 |
| 1998-09-03 | 335 | 338 | 332 | 333 | 212,000 | 1,665 |
| 1998-09-02 | 331 | 354 | 331 | 335 | 465,000 | 1,675 |
| 1998-09-01 | 324 | 330 | 321 | 330 | 822,000 | 1,650 |
| 1998-08-31 | 327 | 330 | 324 | 326 | 402,000 | 1,630 |
| 1998-08-28 | 328 | 331 | 320 | 323 | 1,035,000 | 1,615 |
| 1998-08-27 | 331 | 331 | 328 | 328 | 621,000 | 1,640 |
| 1998-08-26 | 331 | 333 | 330 | 330 | 789,000 | 1,650 |
| 1998-08-25 | 334 | 335 | 330 | 330 | 482,000 | 1,650 |
| 1998-08-24 | 331 | 335 | 331 | 331 | 254,000 | 1,655 |
| 1998-08-21 | 340 | 342 | 331 | 331 | 488,000 | 1,655 |
| 1998-08-20 | 341 | 342 | 337 | 342 | 344,000 | 1,710 |
| 1998-08-19 | 339 | 349 | 338 | 340 | 547,000 | 1,700 |
| 1998-08-18 | 332 | 340 | 332 | 338 | 617,000 | 1,690 |
| 1998-08-17 | 333 | 333 | 328 | 332 | 1,474,000 | 1,660 |
| 1998-08-14 | 334 | 337 | 330 | 333 | 878,000 | 1,665 |
| 1998-08-13 | 333 | 340 | 333 | 339 | 378,000 | 1,695 |
| 1998-08-12 | 330 | 335 | 330 | 334 | 642,000 | 1,670 |
| 1998-08-11 | 338 | 343 | 330 | 335 | 1,456,000 | 1,675 |
| 1998-08-10 | 346 | 347 | 338 | 338 | 1,227,000 | 1,690 |
| 1998-08-07 | 351 | 355 | 340 | 341 | 2,210,000 | 1,705 |
| 1998-08-06 | 356 | 359 | 355 | 355 | 384,000 | 1,775 |
| 1998-08-05 | 358 | 361 | 355 | 357 | 673,000 | 1,785 |
| 1998-08-04 | 355 | 357 | 353 | 356 | 1,155,000 | 1,780 |
| 1998-08-03 | 360 | 361 | 356 | 356 | 393,000 | 1,780 |
| 1998-07-31 | 363 | 364 | 360 | 364 | 686,000 | 1,820 |
| 1998-07-30 | 364 | 368 | 362 | 362 | 250,000 | 1,810 |
| 1998-07-29 | 360 | 365 | 360 | 362 | 231,000 | 1,810 |
| 1998-07-28 | 360 | 361 | 357 | 359 | 531,000 | 1,795 |
| 1998-07-27 | 360 | 361 | 355 | 355 | 918,000 | 1,775 |
| 1998-07-24 | 359 | 367 | 359 | 364 | 529,000 | 1,820 |
| 1998-07-23 | 367 | 367 | 359 | 359 | 1,482,000 | 1,795 |
| 1998-07-22 | 374 | 375 | 365 | 371 | 928,000 | 1,855 |
| 1998-07-21 | 376 | 379 | 371 | 379 | 369,000 | 1,895 |
| 1998-07-17 | 373 | 375 | 371 | 373 | 557,000 | 1,865 |
| 1998-07-16 | 370 | 370 | 366 | 368 | 792,000 | 1,840 |
| 1998-07-15 | 383 | 384 | 372 | 374 | 712,000 | 1,870 |
| 1998-07-14 | 369 | 375 | 366 | 375 | 305,000 | 1,875 |
| 1998-07-13 | 366 | 368 | 363 | 368 | 761,000 | 1,840 |
| 1998-07-10 | 380 | 383 | 370 | 370 | 858,000 | 1,850 |
| 1998-07-09 | 380 | 382 | 375 | 379 | 469,000 | 1,895 |
| 1998-07-08 | 389 | 390 | 381 | 383 | 506,000 | 1,915 |
| 1998-07-07 | 384 | 387 | 381 | 384 | 172,000 | 1,920 |
| 1998-07-06 | 388 | 392 | 380 | 381 | 243,000 | 1,905 |
| 1998-07-03 | 390 | 398 | 388 | 388 | 527,000 | 1,940 |
| 1998-07-02 | 395 | 413 | 394 | 398 | 905,000 | 1,990 |
| 1998-07-01 | 368 | 394 | 368 | 390 | 1,128,000 | 1,950 |
| 1998-06-30 | 362 | 367 | 361 | 367 | 959,000 | 1,835 |
| 1998-06-29 | 362 | 367 | 358 | 362 | 417,000 | 1,810 |
| 1998-06-26 | 362 | 364 | 357 | 360 | 679,000 | 1,800 |
| 1998-06-25 | 358 | 367 | 355 | 360 | 564,000 | 1,800 |
| 1998-06-24 | 366 | 367 | 355 | 360 | 1,182,000 | 1,800 |
| 1998-06-23 | 373 | 373 | 366 | 366 | 486,000 | 1,830 |
| 1998-06-22 | 371 | 374 | 370 | 373 | 463,000 | 1,865 |
| 1998-06-19 | 380 | 381 | 372 | 372 | 391,000 | 1,860 |
| 1998-06-18 | 383 | 383 | 375 | 376 | 713,000 | 1,880 |
| 1998-06-17 | 369 | 372 | 366 | 369 | 381,000 | 1,845 |
| 1998-06-16 | 370 | 370 | 365 | 369 | 771,000 | 1,845 |
| 1998-06-15 | 377 | 383 | 371 | 373 | 281,000 | 1,865 |
| 1998-06-12 | 375 | 377 | 365 | 377 | 1,923,000 | 1,885 |
| 1998-06-11 | 380 | 380 | 375 | 375 | 516,000 | 1,875 |
| 1998-06-10 | 380 | 381 | 375 | 375 | 856,000 | 1,875 |
| 1998-06-09 | 385 | 385 | 380 | 381 | 651,000 | 1,905 |
| 1998-06-08 | 385 | 387 | 385 | 385 | 226,000 | 1,925 |
| 1998-06-05 | 389 | 390 | 385 | 385 | 252,000 | 1,925 |
| 1998-06-04 | 387 | 392 | 387 | 389 | 176,000 | 1,945 |
| 1998-06-03 | 392 | 395 | 386 | 392 | 350,000 | 1,960 |
| 1998-06-02 | 382 | 398 | 382 | 398 | 358,000 | 1,990 |
| 1998-06-01 | 393 | 397 | 380 | 380 | 729,000 | 1,900 |
| 1998-05-29 | 396 | 396 | 393 | 393 | 624,000 | 1,965 |
| 1998-05-28 | 396 | 401 | 396 | 397 | 318,000 | 1,985 |
| 1998-05-27 | 398 | 399 | 395 | 395 | 401,000 | 1,975 |
| 1998-05-26 | 398 | 400 | 396 | 399 | 170,000 | 1,995 |
| 1998-05-25 | 399 | 399 | 395 | 395 | 591,000 | 1,975 |
| 1998-05-22 | 400 | 401 | 397 | 398 | 662,000 | 1,990 |
| 1998-05-21 | 398 | 403 | 398 | 400 | 810,000 | 2,000 |
| 1998-05-20 | 398 | 400 | 398 | 400 | 306,000 | 2,000 |
| 1998-05-19 | 400 | 400 | 395 | 398 | 346,000 | 1,990 |
| 1998-05-18 | 399 | 400 | 396 | 400 | 279,000 | 2,000 |
| 1998-05-15 | 398 | 401 | 396 | 396 | 808,000 | 1,980 |
| 1998-05-14 | 399 | 402 | 399 | 400 | 493,000 | 2,000 |
| 1998-05-13 | 399 | 400 | 398 | 398 | 439,000 | 1,990 |
| 1998-05-12 | 399 | 402 | 398 | 398 | 556,000 | 1,990 |
| 1998-05-11 | 400 | 402 | 398 | 398 | 333,000 | 1,990 |
| 1998-05-08 | 400 | 401 | 396 | 396 | 1,375,000 | 1,980 |
| 1998-05-07 | 400 | 401 | 400 | 400 | 914,000 | 2,000 |
| 1998-05-06 | 402 | 402 | 400 | 400 | 815,000 | 2,000 |
| 1998-05-01 | 403 | 404 | 402 | 403 | 559,000 | 2,015 |
| 1998-04-30 | 403 | 406 | 403 | 405 | 382,000 | 2,025 |
| 1998-04-28 | 405 | 405 | 402 | 402 | 699,000 | 2,010 |
| 1998-04-27 | 407 | 408 | 405 | 405 | 813,000 | 2,025 |
| 1998-04-24 | 407 | 411 | 407 | 408 | 443,000 | 2,040 |
| 1998-04-23 | 408 | 411 | 406 | 407 | 516,000 | 2,035 |
| 1998-04-22 | 409 | 409 | 406 | 408 | 522,000 | 2,040 |
| 1998-04-21 | 414 | 414 | 407 | 409 | 306,000 | 2,045 |
| 1998-04-20 | 408 | 409 | 405 | 409 | 392,000 | 2,045 |
| 1998-04-17 | 407 | 409 | 405 | 408 | 832,000 | 2,040 |
| 1998-04-16 | 423 | 423 | 402 | 405 | 1,492,000 | 2,025 |
| 1998-04-15 | 430 | 430 | 420 | 420 | 181,000 | 2,100 |
| 1998-04-14 | 421 | 429 | 418 | 429 | 287,000 | 2,145 |
| 1998-04-13 | 420 | 425 | 420 | 421 | 164,000 | 2,105 |
| 1998-04-10 | 440 | 440 | 427 | 429 | 332,000 | 2,145 |
| 1998-04-09 | 433 | 440 | 423 | 440 | 315,000 | 2,200 |
| 1998-04-08 | 411 | 435 | 411 | 435 | 551,000 | 2,175 |
| 1998-04-07 | 410 | 414 | 408 | 413 | 591,000 | 2,065 |
| 1998-04-06 | 410 | 415 | 405 | 410 | 492,000 | 2,050 |
| 1998-04-03 | 410 | 416 | 405 | 410 | 692,000 | 2,050 |
| 1998-04-02 | 420 | 429 | 410 | 410 | 526,000 | 2,050 |
| 1998-04-01 | 421 | 425 | 420 | 420 | 657,000 | 2,100 |
| 1998-03-31 | 425 | 434 | 424 | 431 | 585,000 | 2,155 |
| 1998-03-30 | 445 | 450 | 420 | 420 | 614,000 | 2,100 |
| 1998-03-27 | 451 | 465 | 440 | 441 | 267,000 | 2,205 |
| 1998-03-26 | 440 | 460 | 440 | 455 | 797,000 | 2,275 |
| 1998-03-25 | 431 | 449 | 431 | 438 | 892,000 | 2,190 |
| 1998-03-24 | 440 | 441 | 435 | 435 | 971,000 | 2,175 |
| 1998-03-23 | 455 | 455 | 442 | 442 | 453,000 | 2,210 |
| 1998-03-20 | 440 | 460 | 439 | 460 | 515,000 | 2,300 |
| 1998-03-19 | 444 | 450 | 442 | 445 | 468,000 | 2,225 |
| 1998-03-18 | 455 | 455 | 439 | 439 | 337,000 | 2,195 |
| 1998-03-17 | 447 | 452 | 446 | 450 | 333,000 | 2,250 |
| 1998-03-16 | 441 | 448 | 439 | 447 | 467,000 | 2,235 |
| 1998-03-13 | 435 | 456 | 435 | 453 | 1,498,000 | 2,265 |
| 1998-03-12 | 447 | 447 | 440 | 440 | 214,000 | 2,200 |
| 1998-03-11 | 450 | 451 | 440 | 442 | 406,000 | 2,210 |
| 1998-03-10 | 450 | 456 | 446 | 450 | 1,284,000 | 2,250 |
| 1998-03-09 | 459 | 459 | 446 | 455 | 355,000 | 2,275 |
| 1998-03-06 | 442 | 455 | 442 | 455 | 431,000 | 2,275 |
| 1998-03-05 | 444 | 446 | 442 | 442 | 345,000 | 2,210 |
| 1998-03-04 | 456 | 456 | 451 | 451 | 199,000 | 2,255 |
| 1998-03-03 | 470 | 470 | 456 | 456 | 407,000 | 2,280 |
| 1998-03-02 | 446 | 475 | 446 | 475 | 751,000 | 2,375 |
| 1998-02-27 | 440 | 447 | 439 | 446 | 341,000 | 2,230 |
| 1998-02-26 | 425 | 435 | 425 | 430 | 433,000 | 2,150 |
| 1998-02-25 | 430 | 433 | 421 | 428 | 482,000 | 2,140 |
| 1998-02-24 | 442 | 442 | 431 | 431 | 306,000 | 2,155 |
| 1998-02-23 | 437 | 447 | 436 | 437 | 307,000 | 2,185 |
| 1998-02-20 | 442 | 449 | 436 | 437 | 421,000 | 2,185 |
| 1998-02-19 | 441 | 449 | 441 | 447 | 479,000 | 2,235 |
| 1998-02-18 | 444 | 449 | 442 | 442 | 351,000 | 2,210 |
| 1998-02-17 | 444 | 448 | 443 | 447 | 295,000 | 2,235 |
| 1998-02-16 | 443 | 447 | 442 | 444 | 188,000 | 2,220 |
| 1998-02-13 | 457 | 457 | 445 | 448 | 772,000 | 2,240 |
| 1998-02-12 | 460 | 464 | 451 | 459 | 393,000 | 2,295 |
| 1998-02-10 | 454 | 460 | 452 | 460 | 536,000 | 2,300 |
| 1998-02-09 | 456 | 456 | 448 | 449 | 286,000 | 2,245 |
| 1998-02-06 | 450 | 458 | 447 | 456 | 256,000 | 2,280 |
| 1998-02-05 | 450 | 454 | 447 | 450 | 367,000 | 2,250 |
| 1998-02-04 | 457 | 462 | 455 | 455 | 292,000 | 2,275 |
| 1998-02-03 | 453 | 460 | 447 | 459 | 297,000 | 2,295 |
| 1998-02-02 | 457 | 464 | 436 | 444 | 481,000 | 2,220 |
| 1998-01-30 | 458 | 464 | 452 | 452 | 462,000 | 2,260 |
| 1998-01-29 | 460 | 463 | 451 | 451 | 418,000 | 2,255 |
| 1998-01-28 | 470 | 474 | 450 | 450 | 933,000 | 2,250 |
| 1998-01-27 | 469 | 482 | 460 | 465 | 920,000 | 2,325 |
| 1998-01-26 | 461 | 464 | 456 | 460 | 498,000 | 2,300 |
| 1998-01-23 | 455 | 462 | 455 | 461 | 605,000 | 2,305 |
| 1998-01-22 | 460 | 462 | 451 | 460 | 307,000 | 2,300 |
| 1998-01-21 | 461 | 462 | 456 | 460 | 1,051,000 | 2,300 |
| 1998-01-20 | 433 | 451 | 432 | 451 | 690,000 | 2,255 |
| 1998-01-19 | 430 | 445 | 428 | 428 | 574,000 | 2,140 |
| 1998-01-16 | 408 | 435 | 408 | 427 | 784,000 | 2,135 |
| 1998-01-14 | 406 | 409 | 402 | 407 | 584,000 | 2,035 |
| 1998-01-13 | 406 | 408 | 402 | 407 | 430,000 | 2,035 |
| 1998-01-12 | 401 | 407 | 401 | 401 | 370,000 | 2,005 |
| 1998-01-09 | 405 | 406 | 400 | 402 | 663,000 | 2,010 |
| 1998-01-08 | 402 | 419 | 402 | 405 | 472,000 | 2,025 |
| 1998-01-07 | 402 | 406 | 400 | 406 | 358,000 | 2,030 |
| 1998-01-06 | 408 | 408 | 401 | 402 | 370,000 | 2,010 |
| 1998-01-05 | 403 | 409 | 402 | 403 | 139,000 | 2,015 |
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
