9001 東武鉄道(株) の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 301 | 302 | 300 | 300 | 240,000 | 1,500 |
| 1999-12-29 | 301 | 303 | 301 | 301 | 441,000 | 1,505 |
| 1999-12-28 | 302 | 304 | 302 | 302 | 335,000 | 1,510 |
| 1999-12-27 | 302 | 310 | 302 | 302 | 368,000 | 1,510 |
| 1999-12-24 | 307 | 310 | 302 | 302 | 551,000 | 1,510 |
| 1999-12-22 | 303 | 303 | 301 | 302 | 449,000 | 1,510 |
| 1999-12-21 | 303 | 303 | 300 | 303 | 692,000 | 1,515 |
| 1999-12-20 | 305 | 305 | 301 | 303 | 388,000 | 1,515 |
| 1999-12-17 | 305 | 305 | 300 | 300 | 823,000 | 1,500 |
| 1999-12-16 | 303 | 307 | 300 | 301 | 667,000 | 1,505 |
| 1999-12-15 | 308 | 309 | 305 | 305 | 452,000 | 1,525 |
| 1999-12-14 | 309 | 310 | 305 | 308 | 414,000 | 1,540 |
| 1999-12-13 | 305 | 307 | 300 | 300 | 1,368,000 | 1,500 |
| 1999-12-10 | 305 | 310 | 305 | 305 | 2,873,000 | 1,525 |
| 1999-12-09 | 308 | 312 | 305 | 308 | 667,000 | 1,540 |
| 1999-12-08 | 310 | 314 | 309 | 309 | 405,000 | 1,545 |
| 1999-12-07 | 312 | 320 | 310 | 310 | 446,000 | 1,550 |
| 1999-12-06 | 312 | 321 | 310 | 311 | 774,000 | 1,555 |
| 1999-12-03 | 320 | 320 | 309 | 320 | 791,000 | 1,600 |
| 1999-12-02 | 320 | 320 | 315 | 318 | 778,000 | 1,590 |
| 1999-12-01 | 308 | 319 | 308 | 310 | 555,000 | 1,550 |
| 1999-11-30 | 311 | 318 | 307 | 307 | 574,000 | 1,535 |
| 1999-11-29 | 309 | 312 | 305 | 306 | 700,000 | 1,530 |
| 1999-11-26 | 311 | 316 | 310 | 310 | 403,000 | 1,550 |
| 1999-11-25 | 309 | 314 | 307 | 311 | 428,000 | 1,555 |
| 1999-11-24 | 319 | 319 | 306 | 309 | 662,000 | 1,545 |
| 1999-11-22 | 319 | 334 | 313 | 314 | 717,000 | 1,570 |
| 1999-11-19 | 325 | 326 | 317 | 319 | 446,000 | 1,595 |
| 1999-11-18 | 323 | 340 | 318 | 331 | 1,013,000 | 1,655 |
| 1999-11-17 | 306 | 319 | 303 | 318 | 650,000 | 1,590 |
| 1999-11-16 | 301 | 306 | 301 | 305 | 545,000 | 1,525 |
| 1999-11-15 | 307 | 309 | 302 | 302 | 527,000 | 1,510 |
| 1999-11-12 | 315 | 316 | 300 | 300 | 1,334,000 | 1,500 |
| 1999-11-11 | 318 | 320 | 315 | 315 | 746,000 | 1,575 |
| 1999-11-10 | 322 | 322 | 319 | 319 | 488,000 | 1,595 |
| 1999-11-09 | 319 | 323 | 317 | 322 | 729,000 | 1,610 |
| 1999-11-08 | 320 | 321 | 318 | 319 | 423,000 | 1,595 |
| 1999-11-05 | 320 | 321 | 318 | 318 | 948,000 | 1,590 |
| 1999-11-04 | 323 | 330 | 320 | 321 | 942,000 | 1,605 |
| 1999-11-02 | 325 | 325 | 322 | 322 | 612,000 | 1,610 |
| 1999-11-01 | 327 | 328 | 325 | 326 | 381,000 | 1,630 |
| 1999-10-29 | 324 | 330 | 323 | 327 | 550,000 | 1,635 |
| 1999-10-28 | 325 | 328 | 321 | 323 | 589,000 | 1,615 |
| 1999-10-27 | 330 | 331 | 327 | 327 | 867,000 | 1,635 |
| 1999-10-26 | 333 | 333 | 330 | 330 | 572,000 | 1,650 |
| 1999-10-25 | 331 | 335 | 330 | 334 | 389,000 | 1,670 |
| 1999-10-22 | 335 | 335 | 330 | 330 | 393,000 | 1,650 |
| 1999-10-21 | 335 | 336 | 331 | 334 | 485,000 | 1,670 |
| 1999-10-20 | 337 | 337 | 335 | 337 | 308,000 | 1,685 |
| 1999-10-19 | 340 | 340 | 337 | 337 | 369,000 | 1,685 |
| 1999-10-18 | 340 | 343 | 337 | 338 | 427,000 | 1,690 |
| 1999-10-15 | 337 | 344 | 335 | 342 | 497,000 | 1,710 |
| 1999-10-14 | 336 | 337 | 335 | 335 | 342,000 | 1,675 |
| 1999-10-13 | 333 | 340 | 333 | 335 | 374,000 | 1,675 |
| 1999-10-12 | 335 | 338 | 333 | 335 | 285,000 | 1,675 |
| 1999-10-08 | 335 | 335 | 330 | 330 | 1,113,000 | 1,650 |
| 1999-10-07 | 340 | 343 | 335 | 336 | 728,000 | 1,680 |
| 1999-10-06 | 336 | 337 | 334 | 335 | 301,000 | 1,675 |
| 1999-10-05 | 339 | 339 | 333 | 333 | 442,000 | 1,665 |
| 1999-10-04 | 341 | 341 | 333 | 334 | 473,000 | 1,670 |
| 1999-10-01 | 335 | 341 | 331 | 336 | 707,000 | 1,680 |
| 1999-09-30 | 337 | 344 | 334 | 344 | 964,000 | 1,720 |
| 1999-09-29 | 340 | 340 | 336 | 339 | 462,000 | 1,695 |
| 1999-09-28 | 338 | 340 | 337 | 338 | 321,000 | 1,690 |
| 1999-09-27 | 340 | 341 | 338 | 338 | 383,000 | 1,690 |
| 1999-09-24 | 349 | 350 | 340 | 340 | 921,000 | 1,700 |
| 1999-09-22 | 347 | 349 | 346 | 349 | 634,000 | 1,745 |
| 1999-09-21 | 345 | 350 | 344 | 350 | 579,000 | 1,750 |
| 1999-09-20 | 343 | 349 | 342 | 349 | 605,000 | 1,745 |
| 1999-09-17 | 342 | 348 | 341 | 343 | 485,000 | 1,715 |
| 1999-09-16 | 340 | 344 | 340 | 344 | 638,000 | 1,720 |
| 1999-09-14 | 341 | 346 | 340 | 340 | 480,000 | 1,700 |
| 1999-09-13 | 340 | 345 | 340 | 340 | 408,000 | 1,700 |
| 1999-09-10 | 338 | 341 | 338 | 341 | 2,740,000 | 1,705 |
| 1999-09-09 | 345 | 345 | 340 | 340 | 275,000 | 1,700 |
| 1999-09-08 | 342 | 343 | 340 | 341 | 403,000 | 1,705 |
| 1999-09-07 | 340 | 343 | 339 | 342 | 326,000 | 1,710 |
| 1999-09-06 | 340 | 341 | 338 | 338 | 770,000 | 1,690 |
| 1999-09-03 | 339 | 342 | 339 | 341 | 308,000 | 1,705 |
| 1999-09-02 | 340 | 344 | 339 | 339 | 450,000 | 1,695 |
| 1999-09-01 | 340 | 347 | 339 | 344 | 883,000 | 1,720 |
| 1999-08-31 | 340 | 342 | 338 | 339 | 1,433,000 | 1,695 |
| 1999-08-30 | 342 | 343 | 340 | 341 | 733,000 | 1,705 |
| 1999-08-27 | 345 | 352 | 341 | 341 | 375,000 | 1,705 |
| 1999-08-26 | 341 | 351 | 340 | 340 | 434,000 | 1,700 |
| 1999-08-25 | 355 | 360 | 340 | 340 | 453,000 | 1,700 |
| 1999-08-24 | 370 | 372 | 359 | 360 | 630,000 | 1,800 |
| 1999-08-23 | 342 | 365 | 339 | 365 | 844,000 | 1,825 |
| 1999-08-20 | 341 | 344 | 339 | 339 | 592,000 | 1,695 |
| 1999-08-19 | 338 | 345 | 338 | 343 | 525,000 | 1,715 |
| 1999-08-18 | 340 | 340 | 338 | 338 | 416,000 | 1,690 |
| 1999-08-17 | 340 | 341 | 339 | 341 | 502,000 | 1,705 |
| 1999-08-16 | 339 | 341 | 339 | 339 | 731,000 | 1,695 |
| 1999-08-13 | 340 | 341 | 339 | 339 | 1,214,000 | 1,695 |
| 1999-08-12 | 341 | 342 | 340 | 340 | 684,000 | 1,700 |
| 1999-08-11 | 340 | 343 | 340 | 341 | 295,000 | 1,705 |
| 1999-08-10 | 341 | 343 | 341 | 343 | 288,000 | 1,715 |
| 1999-08-09 | 340 | 342 | 340 | 340 | 527,000 | 1,700 |
| 1999-08-06 | 343 | 343 | 340 | 340 | 578,000 | 1,700 |
| 1999-08-05 | 342 | 343 | 341 | 343 | 476,000 | 1,715 |
| 1999-08-04 | 343 | 344 | 342 | 342 | 469,000 | 1,710 |
| 1999-08-03 | 345 | 346 | 343 | 346 | 314,000 | 1,730 |
| 1999-08-02 | 343 | 348 | 342 | 343 | 315,000 | 1,715 |
| 1999-07-30 | 342 | 344 | 342 | 344 | 388,000 | 1,720 |
| 1999-07-29 | 342 | 345 | 342 | 342 | 380,000 | 1,710 |
| 1999-07-28 | 345 | 345 | 342 | 342 | 393,000 | 1,710 |
| 1999-07-27 | 343 | 345 | 342 | 343 | 291,000 | 1,715 |
| 1999-07-26 | 345 | 347 | 342 | 342 | 465,000 | 1,710 |
| 1999-07-23 | 345 | 350 | 343 | 347 | 492,000 | 1,735 |
| 1999-07-22 | 347 | 347 | 342 | 342 | 569,000 | 1,710 |
| 1999-07-21 | 343 | 347 | 343 | 345 | 482,000 | 1,725 |
| 1999-07-19 | 341 | 344 | 341 | 343 | 503,000 | 1,715 |
| 1999-07-16 | 343 | 345 | 341 | 341 | 596,000 | 1,705 |
| 1999-07-15 | 344 | 345 | 342 | 345 | 979,000 | 1,725 |
| 1999-07-14 | 343 | 345 | 343 | 344 | 651,000 | 1,720 |
| 1999-07-13 | 345 | 345 | 343 | 343 | 662,000 | 1,715 |
| 1999-07-12 | 343 | 347 | 343 | 345 | 451,000 | 1,725 |
| 1999-07-09 | 343 | 344 | 343 | 343 | 1,272,000 | 1,715 |
| 1999-07-08 | 346 | 347 | 343 | 343 | 808,000 | 1,715 |
| 1999-07-07 | 345 | 345 | 343 | 343 | 608,000 | 1,715 |
| 1999-07-06 | 345 | 347 | 343 | 345 | 886,000 | 1,725 |
| 1999-07-05 | 352 | 352 | 345 | 345 | 959,000 | 1,725 |
| 1999-07-02 | 348 | 348 | 343 | 343 | 820,000 | 1,715 |
| 1999-07-01 | 344 | 348 | 344 | 345 | 570,000 | 1,725 |
| 1999-06-30 | 345 | 347 | 343 | 343 | 976,000 | 1,715 |
| 1999-06-29 | 349 | 350 | 345 | 345 | 491,000 | 1,725 |
| 1999-06-28 | 345 | 349 | 344 | 347 | 981,000 | 1,735 |
| 1999-06-25 | 346 | 349 | 345 | 345 | 898,000 | 1,725 |
| 1999-06-24 | 348 | 348 | 346 | 347 | 665,000 | 1,735 |
| 1999-06-23 | 350 | 350 | 347 | 348 | 816,000 | 1,740 |
| 1999-06-22 | 349 | 354 | 348 | 352 | 935,000 | 1,760 |
| 1999-06-21 | 349 | 350 | 346 | 349 | 1,199,000 | 1,745 |
| 1999-06-18 | 360 | 361 | 352 | 352 | 991,000 | 1,760 |
| 1999-06-17 | 362 | 369 | 360 | 361 | 277,000 | 1,805 |
| 1999-06-16 | 369 | 369 | 365 | 365 | 332,000 | 1,825 |
| 1999-06-15 | 370 | 370 | 362 | 369 | 247,000 | 1,845 |
| 1999-06-14 | 370 | 372 | 363 | 369 | 553,000 | 1,845 |
| 1999-06-11 | 367 | 374 | 361 | 368 | 3,370,000 | 1,840 |
| 1999-06-10 | 359 | 369 | 356 | 369 | 648,000 | 1,845 |
| 1999-06-09 | 353 | 360 | 351 | 355 | 314,000 | 1,775 |
| 1999-06-08 | 353 | 357 | 350 | 356 | 329,000 | 1,780 |
| 1999-06-07 | 355 | 360 | 354 | 357 | 295,000 | 1,785 |
| 1999-06-04 | 351 | 355 | 350 | 352 | 304,000 | 1,760 |
| 1999-06-03 | 358 | 359 | 351 | 352 | 305,000 | 1,760 |
| 1999-06-02 | 363 | 363 | 353 | 359 | 250,000 | 1,795 |
| 1999-06-01 | 351 | 358 | 351 | 358 | 384,000 | 1,790 |
| 1999-05-31 | 345 | 365 | 343 | 365 | 591,000 | 1,825 |
| 1999-05-28 | 346 | 348 | 345 | 346 | 430,000 | 1,730 |
| 1999-05-27 | 356 | 356 | 346 | 349 | 617,000 | 1,745 |
| 1999-05-26 | 354 | 363 | 351 | 355 | 413,000 | 1,775 |
| 1999-05-25 | 356 | 359 | 349 | 349 | 436,000 | 1,745 |
| 1999-05-24 | 350 | 356 | 347 | 356 | 393,000 | 1,780 |
| 1999-05-21 | 347 | 350 | 345 | 346 | 718,000 | 1,730 |
| 1999-05-20 | 352 | 352 | 347 | 347 | 399,000 | 1,735 |
| 1999-05-19 | 350 | 352 | 348 | 348 | 516,000 | 1,740 |
| 1999-05-18 | 351 | 356 | 347 | 349 | 488,000 | 1,745 |
| 1999-05-17 | 356 | 356 | 342 | 347 | 1,119,000 | 1,735 |
| 1999-05-14 | 362 | 363 | 358 | 358 | 1,024,000 | 1,790 |
| 1999-05-13 | 360 | 362 | 358 | 358 | 471,000 | 1,790 |
| 1999-05-12 | 358 | 364 | 356 | 361 | 1,015,000 | 1,805 |
| 1999-05-11 | 361 | 362 | 354 | 356 | 680,000 | 1,780 |
| 1999-05-10 | 362 | 365 | 360 | 360 | 707,000 | 1,800 |
| 1999-05-07 | 370 | 371 | 360 | 362 | 1,002,000 | 1,810 |
| 1999-05-06 | 367 | 375 | 365 | 373 | 520,000 | 1,865 |
| 1999-04-30 | 374 | 374 | 365 | 365 | 335,000 | 1,825 |
| 1999-04-28 | 378 | 380 | 370 | 370 | 413,000 | 1,850 |
| 1999-04-27 | 378 | 378 | 370 | 371 | 294,000 | 1,855 |
| 1999-04-26 | 377 | 380 | 372 | 373 | 259,000 | 1,865 |
| 1999-04-23 | 378 | 382 | 373 | 382 | 468,000 | 1,910 |
| 1999-04-22 | 377 | 377 | 367 | 371 | 354,000 | 1,855 |
| 1999-04-21 | 370 | 374 | 367 | 372 | 306,000 | 1,860 |
| 1999-04-20 | 367 | 375 | 367 | 369 | 407,000 | 1,845 |
| 1999-04-19 | 380 | 380 | 367 | 372 | 470,000 | 1,860 |
| 1999-04-16 | 365 | 377 | 365 | 377 | 333,000 | 1,885 |
| 1999-04-15 | 368 | 370 | 365 | 370 | 227,000 | 1,850 |
| 1999-04-14 | 369 | 378 | 362 | 373 | 546,000 | 1,865 |
| 1999-04-13 | 368 | 372 | 365 | 369 | 337,000 | 1,845 |
| 1999-04-12 | 371 | 375 | 361 | 361 | 427,000 | 1,805 |
| 1999-04-09 | 390 | 390 | 371 | 371 | 1,807,000 | 1,855 |
| 1999-04-08 | 361 | 375 | 358 | 375 | 499,000 | 1,875 |
| 1999-04-07 | 371 | 371 | 354 | 366 | 683,000 | 1,830 |
| 1999-04-06 | 354 | 380 | 353 | 379 | 729,000 | 1,895 |
| 1999-04-05 | 353 | 359 | 351 | 354 | 569,000 | 1,770 |
| 1999-04-02 | 354 | 355 | 350 | 351 | 583,000 | 1,755 |
| 1999-04-01 | 351 | 365 | 349 | 352 | 665,000 | 1,760 |
| 1999-03-31 | 350 | 355 | 347 | 349 | 654,000 | 1,745 |
| 1999-03-30 | 368 | 371 | 336 | 354 | 550,000 | 1,770 |
| 1999-03-29 | 371 | 371 | 360 | 365 | 275,000 | 1,825 |
| 1999-03-26 | 381 | 381 | 365 | 365 | 402,000 | 1,825 |
| 1999-03-25 | 367 | 380 | 365 | 376 | 1,121,000 | 1,880 |
| 1999-03-24 | 376 | 376 | 367 | 367 | 825,000 | 1,835 |
| 1999-03-23 | 377 | 384 | 371 | 372 | 622,000 | 1,860 |
| 1999-03-19 | 373 | 393 | 372 | 387 | 994,000 | 1,935 |
| 1999-03-18 | 390 | 395 | 368 | 368 | 978,000 | 1,840 |
| 1999-03-17 | 390 | 395 | 380 | 395 | 723,000 | 1,975 |
| 1999-03-16 | 375 | 390 | 375 | 390 | 652,000 | 1,950 |
| 1999-03-15 | 375 | 385 | 370 | 385 | 481,000 | 1,925 |
| 1999-03-12 | 385 | 385 | 370 | 376 | 1,853,000 | 1,880 |
| 1999-03-11 | 370 | 382 | 368 | 375 | 935,000 | 1,875 |
| 1999-03-10 | 369 | 370 | 363 | 368 | 580,000 | 1,840 |
| 1999-03-09 | 361 | 368 | 358 | 367 | 386,000 | 1,835 |
| 1999-03-08 | 368 | 370 | 361 | 361 | 845,000 | 1,805 |
| 1999-03-05 | 344 | 370 | 343 | 370 | 1,061,000 | 1,850 |
| 1999-03-04 | 342 | 345 | 340 | 343 | 580,000 | 1,715 |
| 1999-03-03 | 340 | 342 | 339 | 340 | 525,000 | 1,700 |
| 1999-03-02 | 342 | 342 | 340 | 340 | 598,000 | 1,700 |
| 1999-03-01 | 342 | 343 | 340 | 340 | 534,000 | 1,700 |
| 1999-02-26 | 343 | 343 | 341 | 341 | 356,000 | 1,705 |
| 1999-02-25 | 343 | 345 | 342 | 343 | 410,000 | 1,715 |
| 1999-02-24 | 347 | 347 | 341 | 341 | 597,000 | 1,705 |
| 1999-02-23 | 340 | 344 | 338 | 340 | 945,000 | 1,700 |
| 1999-02-22 | 343 | 345 | 339 | 340 | 671,000 | 1,700 |
| 1999-02-19 | 341 | 343 | 340 | 340 | 801,000 | 1,700 |
| 1999-02-18 | 346 | 346 | 341 | 341 | 525,000 | 1,705 |
| 1999-02-17 | 355 | 359 | 346 | 346 | 239,000 | 1,730 |
| 1999-02-16 | 345 | 356 | 345 | 353 | 354,000 | 1,765 |
| 1999-02-15 | 342 | 345 | 341 | 345 | 233,000 | 1,725 |
| 1999-02-12 | 340 | 344 | 340 | 340 | 440,000 | 1,700 |
| 1999-02-10 | 338 | 342 | 338 | 342 | 283,000 | 1,710 |
| 1999-02-09 | 342 | 344 | 339 | 340 | 244,000 | 1,700 |
| 1999-02-08 | 340 | 343 | 336 | 341 | 264,000 | 1,705 |
| 1999-02-05 | 341 | 342 | 338 | 341 | 423,000 | 1,705 |
| 1999-02-04 | 347 | 349 | 340 | 342 | 371,000 | 1,710 |
| 1999-02-03 | 344 | 347 | 341 | 346 | 250,000 | 1,730 |
| 1999-02-02 | 345 | 349 | 340 | 349 | 614,000 | 1,745 |
| 1999-02-01 | 350 | 350 | 341 | 342 | 546,000 | 1,710 |
| 1999-01-29 | 350 | 350 | 344 | 348 | 413,000 | 1,740 |
| 1999-01-28 | 350 | 352 | 345 | 346 | 408,000 | 1,730 |
| 1999-01-27 | 352 | 353 | 347 | 348 | 434,000 | 1,740 |
| 1999-01-26 | 350 | 355 | 346 | 347 | 589,000 | 1,735 |
| 1999-01-25 | 347 | 350 | 342 | 345 | 342,000 | 1,725 |
| 1999-01-22 | 348 | 358 | 346 | 347 | 544,000 | 1,735 |
| 1999-01-21 | 343 | 346 | 338 | 342 | 549,000 | 1,710 |
| 1999-01-20 | 347 | 348 | 342 | 348 | 311,000 | 1,740 |
| 1999-01-19 | 348 | 348 | 343 | 347 | 333,000 | 1,735 |
| 1999-01-18 | 343 | 348 | 342 | 344 | 250,000 | 1,720 |
| 1999-01-14 | 339 | 348 | 339 | 348 | 359,000 | 1,740 |
| 1999-01-13 | 343 | 343 | 337 | 341 | 527,000 | 1,705 |
| 1999-01-12 | 338 | 350 | 334 | 344 | 539,000 | 1,720 |
| 1999-01-11 | 332 | 335 | 330 | 333 | 300,000 | 1,665 |
| 1999-01-08 | 335 | 335 | 329 | 330 | 1,182,000 | 1,650 |
| 1999-01-07 | 344 | 344 | 336 | 336 | 326,000 | 1,680 |
| 1999-01-06 | 330 | 335 | 330 | 334 | 449,000 | 1,670 |
| 1999-01-05 | 332 | 332 | 328 | 329 | 981,000 | 1,645 |
| 1999-01-04 | 331 | 335 | 330 | 331 | 245,000 | 1,655 |
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
