9001 東武鉄道(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 335 | 336 | 330 | 336 | 284,000 | 1,680 |
| 2000-12-28 | 334 | 335 | 328 | 334 | 420,000 | 1,670 |
| 2000-12-27 | 330 | 335 | 327 | 335 | 254,000 | 1,675 |
| 2000-12-26 | 329 | 333 | 326 | 332 | 331,000 | 1,660 |
| 2000-12-25 | 324 | 330 | 321 | 330 | 423,000 | 1,650 |
| 2000-12-22 | 325 | 325 | 319 | 320 | 508,000 | 1,600 |
| 2000-12-21 | 322 | 324 | 319 | 322 | 670,000 | 1,610 |
| 2000-12-20 | 325 | 325 | 318 | 321 | 711,000 | 1,605 |
| 2000-12-19 | 326 | 328 | 321 | 322 | 423,000 | 1,610 |
| 2000-12-18 | 328 | 332 | 326 | 326 | 232,000 | 1,630 |
| 2000-12-15 | 329 | 335 | 329 | 329 | 713,000 | 1,645 |
| 2000-12-14 | 330 | 330 | 327 | 327 | 505,000 | 1,635 |
| 2000-12-13 | 328 | 330 | 325 | 325 | 348,000 | 1,625 |
| 2000-12-12 | 326 | 330 | 326 | 328 | 300,000 | 1,640 |
| 2000-12-11 | 328 | 328 | 325 | 326 | 515,000 | 1,630 |
| 2000-12-08 | 318 | 324 | 318 | 322 | 2,703,000 | 1,610 |
| 2000-12-07 | 322 | 324 | 318 | 318 | 326,000 | 1,590 |
| 2000-12-06 | 325 | 325 | 320 | 321 | 430,000 | 1,605 |
| 2000-12-05 | 330 | 331 | 320 | 320 | 849,000 | 1,600 |
| 2000-12-04 | 324 | 329 | 322 | 329 | 427,000 | 1,645 |
| 2000-12-01 | 323 | 328 | 320 | 323 | 582,000 | 1,615 |
| 2000-11-30 | 318 | 326 | 318 | 322 | 404,000 | 1,610 |
| 2000-11-29 | 320 | 321 | 318 | 318 | 242,000 | 1,590 |
| 2000-11-28 | 321 | 324 | 320 | 320 | 312,000 | 1,600 |
| 2000-11-27 | 325 | 325 | 321 | 321 | 333,000 | 1,605 |
| 2000-11-24 | 325 | 326 | 324 | 326 | 505,000 | 1,630 |
| 2000-11-22 | 325 | 325 | 320 | 325 | 292,000 | 1,625 |
| 2000-11-21 | 323 | 325 | 319 | 324 | 320,000 | 1,620 |
| 2000-11-20 | 322 | 325 | 320 | 322 | 208,000 | 1,610 |
| 2000-11-17 | 320 | 323 | 317 | 321 | 465,000 | 1,605 |
| 2000-11-16 | 322 | 322 | 317 | 317 | 340,000 | 1,585 |
| 2000-11-15 | 323 | 325 | 321 | 322 | 807,000 | 1,610 |
| 2000-11-14 | 323 | 323 | 319 | 320 | 406,000 | 1,600 |
| 2000-11-13 | 320 | 323 | 318 | 323 | 380,000 | 1,615 |
| 2000-11-10 | 320 | 324 | 320 | 321 | 648,000 | 1,605 |
| 2000-11-09 | 326 | 327 | 320 | 320 | 303,000 | 1,600 |
| 2000-11-08 | 322 | 327 | 322 | 325 | 259,000 | 1,625 |
| 2000-11-07 | 325 | 326 | 322 | 323 | 345,000 | 1,615 |
| 2000-11-06 | 322 | 330 | 321 | 325 | 674,000 | 1,625 |
| 2000-11-02 | 327 | 328 | 320 | 322 | 316,000 | 1,610 |
| 2000-11-01 | 318 | 329 | 316 | 329 | 463,000 | 1,645 |
| 2000-10-31 | 320 | 322 | 317 | 322 | 361,000 | 1,610 |
| 2000-10-30 | 317 | 320 | 317 | 320 | 372,000 | 1,600 |
| 2000-10-27 | 326 | 326 | 316 | 316 | 539,000 | 1,580 |
| 2000-10-26 | 318 | 326 | 317 | 326 | 701,000 | 1,630 |
| 2000-10-25 | 320 | 325 | 318 | 318 | 839,000 | 1,590 |
| 2000-10-24 | 323 | 323 | 319 | 320 | 475,000 | 1,600 |
| 2000-10-23 | 322 | 323 | 319 | 320 | 399,000 | 1,600 |
| 2000-10-20 | 319 | 322 | 317 | 322 | 534,000 | 1,610 |
| 2000-10-19 | 316 | 319 | 316 | 319 | 608,000 | 1,595 |
| 2000-10-18 | 318 | 321 | 315 | 317 | 466,000 | 1,585 |
| 2000-10-17 | 324 | 324 | 317 | 317 | 591,000 | 1,585 |
| 2000-10-16 | 323 | 325 | 320 | 323 | 508,000 | 1,615 |
| 2000-10-13 | 320 | 323 | 318 | 323 | 871,000 | 1,615 |
| 2000-10-12 | 318 | 325 | 317 | 324 | 571,000 | 1,620 |
| 2000-10-11 | 324 | 324 | 311 | 311 | 669,000 | 1,555 |
| 2000-10-10 | 322 | 326 | 321 | 324 | 429,000 | 1,620 |
| 2000-10-06 | 325 | 326 | 321 | 324 | 385,000 | 1,620 |
| 2000-10-05 | 326 | 327 | 323 | 326 | 252,000 | 1,630 |
| 2000-10-04 | 324 | 328 | 323 | 328 | 408,000 | 1,640 |
| 2000-10-03 | 329 | 330 | 326 | 328 | 465,000 | 1,640 |
| 2000-10-02 | 329 | 329 | 321 | 328 | 529,000 | 1,640 |
| 2000-09-29 | 322 | 329 | 320 | 325 | 702,000 | 1,625 |
| 2000-09-28 | 321 | 323 | 320 | 322 | 549,000 | 1,610 |
| 2000-09-27 | 320 | 326 | 320 | 324 | 466,000 | 1,620 |
| 2000-09-26 | 328 | 329 | 320 | 327 | 315,000 | 1,635 |
| 2000-09-25 | 328 | 334 | 328 | 334 | 649,000 | 1,670 |
| 2000-09-22 | 330 | 330 | 326 | 330 | 676,000 | 1,650 |
| 2000-09-21 | 326 | 329 | 324 | 329 | 588,000 | 1,645 |
| 2000-09-20 | 324 | 330 | 320 | 330 | 819,000 | 1,650 |
| 2000-09-19 | 318 | 324 | 316 | 324 | 575,000 | 1,620 |
| 2000-09-18 | 313 | 319 | 312 | 318 | 413,000 | 1,590 |
| 2000-09-14 | 314 | 315 | 312 | 314 | 677,000 | 1,570 |
| 2000-09-13 | 314 | 319 | 313 | 316 | 388,000 | 1,580 |
| 2000-09-12 | 316 | 317 | 312 | 312 | 579,000 | 1,560 |
| 2000-09-11 | 320 | 322 | 316 | 319 | 459,000 | 1,595 |
| 2000-09-08 | 319 | 324 | 319 | 324 | 1,759,000 | 1,620 |
| 2000-09-07 | 314 | 318 | 312 | 318 | 248,000 | 1,590 |
| 2000-09-06 | 318 | 318 | 313 | 313 | 599,000 | 1,565 |
| 2000-09-05 | 318 | 320 | 315 | 320 | 552,000 | 1,600 |
| 2000-09-04 | 320 | 325 | 316 | 319 | 363,000 | 1,595 |
| 2000-09-01 | 316 | 320 | 314 | 320 | 504,000 | 1,600 |
| 2000-08-31 | 321 | 322 | 315 | 318 | 408,000 | 1,590 |
| 2000-08-30 | 317 | 324 | 317 | 323 | 269,000 | 1,615 |
| 2000-08-29 | 320 | 323 | 315 | 320 | 456,000 | 1,600 |
| 2000-08-28 | 322 | 325 | 317 | 325 | 381,000 | 1,625 |
| 2000-08-25 | 319 | 327 | 318 | 324 | 502,000 | 1,620 |
| 2000-08-24 | 318 | 329 | 317 | 323 | 787,000 | 1,615 |
| 2000-08-23 | 319 | 323 | 313 | 317 | 349,000 | 1,585 |
| 2000-08-22 | 314 | 324 | 314 | 324 | 425,000 | 1,620 |
| 2000-08-21 | 315 | 317 | 311 | 314 | 364,000 | 1,570 |
| 2000-08-18 | 313 | 320 | 312 | 320 | 331,000 | 1,600 |
| 2000-08-17 | 313 | 318 | 311 | 313 | 223,000 | 1,565 |
| 2000-08-16 | 310 | 318 | 310 | 318 | 378,000 | 1,590 |
| 2000-08-15 | 315 | 320 | 310 | 320 | 267,000 | 1,600 |
| 2000-08-14 | 321 | 322 | 313 | 320 | 250,000 | 1,600 |
| 2000-08-11 | 315 | 325 | 315 | 323 | 931,000 | 1,615 |
| 2000-08-10 | 318 | 321 | 317 | 319 | 426,000 | 1,595 |
| 2000-08-09 | 319 | 321 | 314 | 319 | 543,000 | 1,595 |
| 2000-08-08 | 316 | 320 | 312 | 315 | 950,000 | 1,575 |
| 2000-08-07 | 311 | 319 | 308 | 319 | 454,000 | 1,595 |
| 2000-08-04 | 306 | 315 | 305 | 313 | 868,000 | 1,565 |
| 2000-08-03 | 305 | 307 | 302 | 305 | 487,000 | 1,525 |
| 2000-08-02 | 307 | 310 | 307 | 310 | 226,000 | 1,550 |
| 2000-08-01 | 305 | 307 | 303 | 306 | 433,000 | 1,530 |
| 2000-07-31 | 303 | 310 | 300 | 301 | 760,000 | 1,505 |
| 2000-07-28 | 300 | 315 | 300 | 313 | 783,000 | 1,565 |
| 2000-07-27 | 303 | 307 | 302 | 305 | 462,000 | 1,525 |
| 2000-07-26 | 305 | 306 | 303 | 306 | 291,000 | 1,530 |
| 2000-07-25 | 305 | 308 | 305 | 306 | 319,000 | 1,530 |
| 2000-07-24 | 308 | 309 | 305 | 308 | 473,000 | 1,540 |
| 2000-07-21 | 309 | 312 | 307 | 307 | 294,000 | 1,535 |
| 2000-07-19 | 308 | 312 | 306 | 308 | 459,000 | 1,540 |
| 2000-07-18 | 309 | 317 | 306 | 307 | 629,000 | 1,535 |
| 2000-07-17 | 309 | 314 | 308 | 309 | 278,000 | 1,545 |
| 2000-07-14 | 308 | 314 | 307 | 309 | 502,000 | 1,545 |
| 2000-07-13 | 305 | 318 | 305 | 313 | 1,132,000 | 1,565 |
| 2000-07-12 | 311 | 312 | 305 | 312 | 501,000 | 1,560 |
| 2000-07-11 | 310 | 312 | 308 | 312 | 387,000 | 1,560 |
| 2000-07-10 | 307 | 311 | 305 | 311 | 452,000 | 1,555 |
| 2000-07-07 | 308 | 308 | 303 | 307 | 445,000 | 1,535 |
| 2000-07-06 | 303 | 308 | 302 | 308 | 787,000 | 1,540 |
| 2000-07-05 | 304 | 305 | 299 | 303 | 1,029,000 | 1,515 |
| 2000-07-04 | 304 | 304 | 296 | 297 | 925,000 | 1,485 |
| 2000-07-03 | 303 | 308 | 301 | 304 | 797,000 | 1,520 |
| 2000-06-30 | 299 | 303 | 298 | 303 | 908,000 | 1,515 |
| 2000-06-29 | 298 | 300 | 296 | 299 | 485,000 | 1,495 |
| 2000-06-28 | 300 | 301 | 296 | 296 | 711,000 | 1,480 |
| 2000-06-27 | 297 | 300 | 295 | 300 | 510,000 | 1,500 |
| 2000-06-26 | 298 | 303 | 298 | 298 | 416,000 | 1,490 |
| 2000-06-23 | 305 | 305 | 298 | 298 | 616,000 | 1,490 |
| 2000-06-22 | 300 | 310 | 299 | 304 | 465,000 | 1,520 |
| 2000-06-21 | 300 | 302 | 297 | 302 | 682,000 | 1,510 |
| 2000-06-20 | 303 | 303 | 301 | 302 | 288,000 | 1,510 |
| 2000-06-19 | 300 | 306 | 300 | 306 | 389,000 | 1,530 |
| 2000-06-16 | 301 | 303 | 300 | 300 | 486,000 | 1,500 |
| 2000-06-15 | 302 | 305 | 300 | 301 | 647,000 | 1,505 |
| 2000-06-14 | 316 | 316 | 302 | 306 | 434,000 | 1,530 |
| 2000-06-13 | 317 | 318 | 311 | 317 | 409,000 | 1,585 |
| 2000-06-12 | 310 | 323 | 310 | 318 | 1,013,000 | 1,590 |
| 2000-06-09 | 301 | 312 | 301 | 308 | 2,197,000 | 1,540 |
| 2000-06-08 | 303 | 303 | 300 | 302 | 579,000 | 1,510 |
| 2000-06-07 | 297 | 302 | 297 | 302 | 862,000 | 1,510 |
| 2000-06-06 | 296 | 298 | 296 | 297 | 407,000 | 1,485 |
| 2000-06-05 | 296 | 299 | 296 | 297 | 472,000 | 1,485 |
| 2000-06-02 | 297 | 298 | 294 | 297 | 681,000 | 1,485 |
| 2000-06-01 | 292 | 297 | 291 | 297 | 437,000 | 1,485 |
| 2000-05-31 | 290 | 294 | 285 | 287 | 577,000 | 1,435 |
| 2000-05-30 | 297 | 297 | 291 | 291 | 251,000 | 1,455 |
| 2000-05-29 | 290 | 299 | 290 | 298 | 274,000 | 1,490 |
| 2000-05-26 | 295 | 297 | 290 | 290 | 287,000 | 1,450 |
| 2000-05-25 | 295 | 300 | 290 | 295 | 770,000 | 1,475 |
| 2000-05-24 | 297 | 297 | 290 | 295 | 473,000 | 1,475 |
| 2000-05-23 | 287 | 299 | 287 | 297 | 694,000 | 1,485 |
| 2000-05-22 | 286 | 290 | 285 | 287 | 479,000 | 1,435 |
| 2000-05-19 | 287 | 290 | 285 | 290 | 350,000 | 1,450 |
| 2000-05-18 | 288 | 289 | 285 | 288 | 332,000 | 1,440 |
| 2000-05-17 | 287 | 289 | 286 | 289 | 472,000 | 1,445 |
| 2000-05-16 | 289 | 290 | 287 | 289 | 302,000 | 1,445 |
| 2000-05-15 | 291 | 293 | 288 | 293 | 403,000 | 1,465 |
| 2000-05-12 | 288 | 291 | 285 | 291 | 1,087,000 | 1,455 |
| 2000-05-11 | 289 | 289 | 285 | 288 | 446,000 | 1,440 |
| 2000-05-10 | 285 | 289 | 285 | 289 | 462,000 | 1,445 |
| 2000-05-09 | 289 | 290 | 284 | 285 | 505,000 | 1,425 |
| 2000-05-08 | 288 | 290 | 284 | 290 | 267,000 | 1,450 |
| 2000-05-02 | 287 | 292 | 285 | 288 | 335,000 | 1,440 |
| 2000-05-01 | 285 | 286 | 280 | 286 | 770,000 | 1,430 |
| 2000-04-28 | 288 | 292 | 286 | 286 | 591,000 | 1,430 |
| 2000-04-27 | 290 | 291 | 285 | 288 | 843,000 | 1,440 |
| 2000-04-26 | 290 | 295 | 287 | 292 | 949,000 | 1,460 |
| 2000-04-25 | 288 | 292 | 287 | 290 | 585,000 | 1,450 |
| 2000-04-24 | 285 | 295 | 285 | 293 | 910,000 | 1,465 |
| 2000-04-21 | 289 | 291 | 270 | 270 | 2,365,000 | 1,350 |
| 2000-04-20 | 292 | 294 | 289 | 289 | 912,000 | 1,445 |
| 2000-04-19 | 291 | 297 | 290 | 297 | 802,000 | 1,485 |
| 2000-04-18 | 294 | 298 | 289 | 298 | 830,000 | 1,490 |
| 2000-04-17 | 288 | 309 | 288 | 299 | 758,000 | 1,495 |
| 2000-04-14 | 299 | 300 | 293 | 297 | 964,000 | 1,485 |
| 2000-04-13 | 298 | 303 | 295 | 301 | 626,000 | 1,505 |
| 2000-04-12 | 290 | 303 | 289 | 303 | 621,000 | 1,515 |
| 2000-04-11 | 292 | 293 | 290 | 290 | 345,000 | 1,450 |
| 2000-04-10 | 288 | 294 | 288 | 292 | 326,000 | 1,460 |
| 2000-04-07 | 289 | 291 | 288 | 288 | 576,000 | 1,440 |
| 2000-04-06 | 290 | 292 | 288 | 288 | 870,000 | 1,440 |
| 2000-04-05 | 292 | 292 | 286 | 290 | 1,303,000 | 1,450 |
| 2000-04-04 | 295 | 295 | 292 | 292 | 690,000 | 1,460 |
| 2000-04-03 | 288 | 297 | 288 | 297 | 784,000 | 1,485 |
| 2000-03-31 | 298 | 300 | 288 | 293 | 785,000 | 1,465 |
| 2000-03-30 | 304 | 307 | 300 | 300 | 664,000 | 1,500 |
| 2000-03-29 | 306 | 310 | 304 | 304 | 676,000 | 1,520 |
| 2000-03-28 | 313 | 313 | 303 | 306 | 584,000 | 1,530 |
| 2000-03-27 | 323 | 335 | 321 | 335 | 850,000 | 1,675 |
| 2000-03-24 | 318 | 325 | 318 | 323 | 740,000 | 1,615 |
| 2000-03-23 | 312 | 315 | 310 | 313 | 497,000 | 1,565 |
| 2000-03-22 | 309 | 314 | 307 | 314 | 525,000 | 1,570 |
| 2000-03-21 | 308 | 310 | 303 | 307 | 700,000 | 1,535 |
| 2000-03-17 | 300 | 305 | 300 | 305 | 570,000 | 1,525 |
| 2000-03-16 | 298 | 304 | 298 | 301 | 893,000 | 1,505 |
| 2000-03-15 | 297 | 298 | 291 | 296 | 812,000 | 1,480 |
| 2000-03-14 | 302 | 302 | 294 | 297 | 720,000 | 1,485 |
| 2000-03-13 | 290 | 304 | 288 | 304 | 1,098,000 | 1,520 |
| 2000-03-10 | 276 | 289 | 274 | 289 | 4,926,000 | 1,445 |
| 2000-03-09 | 280 | 282 | 275 | 280 | 2,369,000 | 1,400 |
| 2000-03-08 | 286 | 288 | 270 | 285 | 1,841,000 | 1,425 |
| 2000-03-07 | 290 | 293 | 285 | 290 | 2,729,000 | 1,450 |
| 2000-03-06 | 300 | 300 | 293 | 293 | 1,568,000 | 1,465 |
| 2000-03-03 | 300 | 302 | 299 | 300 | 2,727,000 | 1,500 |
| 2000-03-02 | 301 | 304 | 301 | 301 | 694,000 | 1,505 |
| 2000-03-01 | 305 | 305 | 301 | 302 | 691,000 | 1,510 |
| 2000-02-29 | 304 | 305 | 301 | 304 | 507,000 | 1,520 |
| 2000-02-28 | 305 | 308 | 300 | 300 | 753,000 | 1,500 |
| 2000-02-25 | 305 | 307 | 302 | 306 | 1,119,000 | 1,530 |
| 2000-02-24 | 314 | 314 | 304 | 309 | 605,000 | 1,545 |
| 2000-02-23 | 301 | 315 | 300 | 310 | 946,000 | 1,550 |
| 2000-02-22 | 302 | 303 | 300 | 300 | 1,452,000 | 1,500 |
| 2000-02-21 | 302 | 305 | 302 | 302 | 389,000 | 1,510 |
| 2000-02-18 | 308 | 309 | 303 | 304 | 492,000 | 1,520 |
| 2000-02-17 | 308 | 308 | 303 | 308 | 488,000 | 1,540 |
| 2000-02-16 | 303 | 308 | 302 | 308 | 642,000 | 1,540 |
| 2000-02-15 | 303 | 304 | 301 | 302 | 1,087,000 | 1,510 |
| 2000-02-14 | 303 | 307 | 303 | 303 | 524,000 | 1,515 |
| 2000-02-10 | 302 | 304 | 302 | 302 | 1,088,000 | 1,510 |
| 2000-02-09 | 303 | 305 | 302 | 303 | 365,000 | 1,515 |
| 2000-02-08 | 305 | 305 | 302 | 302 | 688,000 | 1,510 |
| 2000-02-07 | 305 | 308 | 304 | 304 | 377,000 | 1,520 |
| 2000-02-04 | 306 | 310 | 305 | 305 | 465,000 | 1,525 |
| 2000-02-03 | 305 | 310 | 305 | 305 | 494,000 | 1,525 |
| 2000-02-02 | 307 | 315 | 304 | 307 | 701,000 | 1,535 |
| 2000-02-01 | 305 | 309 | 303 | 306 | 687,000 | 1,530 |
| 2000-01-31 | 303 | 315 | 302 | 314 | 651,000 | 1,570 |
| 2000-01-28 | 304 | 306 | 302 | 302 | 780,000 | 1,510 |
| 2000-01-27 | 305 | 306 | 302 | 304 | 476,000 | 1,520 |
| 2000-01-26 | 305 | 309 | 303 | 306 | 390,000 | 1,530 |
| 2000-01-25 | 308 | 308 | 302 | 302 | 759,000 | 1,510 |
| 2000-01-24 | 313 | 313 | 307 | 308 | 551,000 | 1,540 |
| 2000-01-21 | 311 | 311 | 306 | 308 | 673,000 | 1,540 |
| 2000-01-20 | 313 | 319 | 310 | 318 | 449,000 | 1,590 |
| 2000-01-19 | 309 | 314 | 308 | 313 | 381,000 | 1,565 |
| 2000-01-18 | 311 | 311 | 305 | 309 | 581,000 | 1,545 |
| 2000-01-17 | 304 | 312 | 303 | 312 | 1,167,000 | 1,560 |
| 2000-01-14 | 306 | 307 | 302 | 304 | 913,000 | 1,520 |
| 2000-01-13 | 302 | 308 | 302 | 304 | 510,000 | 1,520 |
| 2000-01-12 | 303 | 305 | 301 | 301 | 552,000 | 1,505 |
| 2000-01-11 | 305 | 305 | 301 | 303 | 558,000 | 1,515 |
| 2000-01-07 | 301 | 304 | 300 | 302 | 741,000 | 1,510 |
| 2000-01-06 | 302 | 303 | 300 | 301 | 614,000 | 1,505 |
| 2000-01-05 | 305 | 311 | 301 | 302 | 738,000 | 1,510 |
| 2000-01-04 | 301 | 310 | 301 | 304 | 417,000 | 1,520 |
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
