9001 東武鉄道(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 346 | 356 | 345 | 345 | 308,000 | 1,725 |
| 2001-12-27 | 350 | 356 | 345 | 356 | 399,000 | 1,780 |
| 2001-12-26 | 346 | 351 | 340 | 345 | 384,000 | 1,725 |
| 2001-12-25 | 349 | 351 | 341 | 351 | 524,000 | 1,755 |
| 2001-12-21 | 363 | 363 | 351 | 356 | 851,000 | 1,780 |
| 2001-12-20 | 346 | 364 | 345 | 364 | 1,063,000 | 1,820 |
| 2001-12-19 | 334 | 349 | 334 | 349 | 966,000 | 1,745 |
| 2001-12-18 | 340 | 344 | 335 | 339 | 698,000 | 1,695 |
| 2001-12-17 | 341 | 341 | 332 | 335 | 389,000 | 1,675 |
| 2001-12-14 | 337 | 345 | 332 | 336 | 4,688,000 | 1,680 |
| 2001-12-13 | 337 | 340 | 331 | 337 | 797,000 | 1,685 |
| 2001-12-12 | 330 | 346 | 330 | 344 | 971,000 | 1,720 |
| 2001-12-11 | 332 | 333 | 327 | 329 | 1,448,000 | 1,645 |
| 2001-12-10 | 335 | 337 | 333 | 333 | 598,000 | 1,665 |
| 2001-12-07 | 335 | 340 | 334 | 336 | 784,000 | 1,680 |
| 2001-12-06 | 339 | 343 | 335 | 335 | 667,000 | 1,675 |
| 2001-12-05 | 348 | 350 | 333 | 342 | 1,602,000 | 1,710 |
| 2001-12-04 | 335 | 345 | 335 | 343 | 880,000 | 1,715 |
| 2001-12-03 | 347 | 347 | 334 | 336 | 780,000 | 1,680 |
| 2001-11-30 | 345 | 352 | 340 | 352 | 942,000 | 1,760 |
| 2001-11-29 | 350 | 352 | 342 | 350 | 571,000 | 1,750 |
| 2001-11-28 | 347 | 355 | 341 | 345 | 831,000 | 1,725 |
| 2001-11-27 | 345 | 353 | 341 | 350 | 1,027,000 | 1,750 |
| 2001-11-26 | 342 | 354 | 341 | 354 | 547,000 | 1,770 |
| 2001-11-22 | 348 | 348 | 335 | 341 | 825,000 | 1,705 |
| 2001-11-21 | 339 | 350 | 338 | 347 | 918,000 | 1,735 |
| 2001-11-20 | 339 | 340 | 332 | 337 | 1,283,000 | 1,685 |
| 2001-11-19 | 332 | 339 | 331 | 336 | 1,137,000 | 1,680 |
| 2001-11-16 | 342 | 342 | 331 | 331 | 1,204,000 | 1,655 |
| 2001-11-15 | 338 | 338 | 332 | 337 | 876,000 | 1,685 |
| 2001-11-14 | 341 | 345 | 336 | 336 | 1,207,000 | 1,680 |
| 2001-11-13 | 342 | 345 | 340 | 342 | 572,000 | 1,710 |
| 2001-11-12 | 342 | 347 | 341 | 342 | 620,000 | 1,710 |
| 2001-11-09 | 345 | 347 | 340 | 341 | 887,000 | 1,705 |
| 2001-11-08 | 343 | 350 | 343 | 350 | 468,000 | 1,750 |
| 2001-11-07 | 352 | 354 | 344 | 344 | 666,000 | 1,720 |
| 2001-11-06 | 349 | 356 | 347 | 355 | 807,000 | 1,775 |
| 2001-11-05 | 354 | 354 | 339 | 347 | 1,157,000 | 1,735 |
| 2001-11-02 | 365 | 366 | 351 | 354 | 1,202,000 | 1,770 |
| 2001-11-01 | 367 | 369 | 363 | 368 | 919,000 | 1,840 |
| 2001-10-31 | 368 | 372 | 365 | 366 | 608,000 | 1,830 |
| 2001-10-30 | 370 | 373 | 365 | 368 | 665,000 | 1,840 |
| 2001-10-29 | 380 | 380 | 370 | 370 | 425,000 | 1,850 |
| 2001-10-26 | 382 | 383 | 377 | 378 | 540,000 | 1,890 |
| 2001-10-25 | 377 | 385 | 376 | 380 | 723,000 | 1,900 |
| 2001-10-24 | 379 | 388 | 378 | 380 | 1,076,000 | 1,900 |
| 2001-10-23 | 377 | 380 | 373 | 380 | 500,000 | 1,900 |
| 2001-10-22 | 370 | 374 | 367 | 374 | 534,000 | 1,870 |
| 2001-10-19 | 371 | 372 | 370 | 370 | 540,000 | 1,850 |
| 2001-10-18 | 374 | 376 | 370 | 370 | 724,000 | 1,850 |
| 2001-10-17 | 380 | 380 | 372 | 376 | 904,000 | 1,880 |
| 2001-10-16 | 377 | 384 | 377 | 381 | 352,000 | 1,905 |
| 2001-10-15 | 378 | 384 | 378 | 382 | 401,000 | 1,910 |
| 2001-10-12 | 390 | 390 | 371 | 383 | 2,237,000 | 1,915 |
| 2001-10-11 | 385 | 389 | 378 | 389 | 413,000 | 1,945 |
| 2001-10-10 | 390 | 390 | 385 | 385 | 265,000 | 1,925 |
| 2001-10-09 | 396 | 396 | 383 | 388 | 486,000 | 1,940 |
| 2001-10-05 | 397 | 398 | 387 | 396 | 635,000 | 1,980 |
| 2001-10-04 | 399 | 400 | 392 | 400 | 657,000 | 2,000 |
| 2001-10-03 | 400 | 404 | 386 | 389 | 615,000 | 1,945 |
| 2001-10-02 | 388 | 400 | 386 | 400 | 726,000 | 2,000 |
| 2001-10-01 | 370 | 389 | 366 | 389 | 881,000 | 1,945 |
| 2001-09-28 | 379 | 380 | 373 | 379 | 829,000 | 1,895 |
| 2001-09-27 | 377 | 380 | 371 | 373 | 609,000 | 1,865 |
| 2001-09-26 | 373 | 378 | 365 | 377 | 459,000 | 1,885 |
| 2001-09-25 | 377 | 377 | 370 | 373 | 526,000 | 1,865 |
| 2001-09-21 | 380 | 381 | 372 | 380 | 819,000 | 1,900 |
| 2001-09-20 | 384 | 384 | 372 | 377 | 953,000 | 1,885 |
| 2001-09-19 | 380 | 386 | 378 | 380 | 647,000 | 1,900 |
| 2001-09-18 | 372 | 384 | 372 | 376 | 470,000 | 1,880 |
| 2001-09-17 | 368 | 371 | 365 | 367 | 693,000 | 1,835 |
| 2001-09-14 | 365 | 375 | 365 | 375 | 1,772,000 | 1,875 |
| 2001-09-13 | 365 | 369 | 362 | 363 | 863,000 | 1,815 |
| 2001-09-12 | 368 | 372 | 360 | 360 | 1,096,000 | 1,800 |
| 2001-09-11 | 372 | 379 | 372 | 377 | 890,000 | 1,885 |
| 2001-09-10 | 385 | 385 | 373 | 373 | 1,072,000 | 1,865 |
| 2001-09-07 | 389 | 392 | 386 | 387 | 515,000 | 1,935 |
| 2001-09-06 | 391 | 393 | 388 | 393 | 498,000 | 1,965 |
| 2001-09-05 | 392 | 392 | 387 | 390 | 792,000 | 1,950 |
| 2001-09-04 | 389 | 395 | 388 | 395 | 821,000 | 1,975 |
| 2001-09-03 | 393 | 398 | 388 | 388 | 516,000 | 1,940 |
| 2001-08-31 | 388 | 396 | 385 | 389 | 1,264,000 | 1,945 |
| 2001-08-30 | 400 | 404 | 385 | 398 | 1,048,000 | 1,990 |
| 2001-08-29 | 406 | 409 | 404 | 405 | 615,000 | 2,025 |
| 2001-08-28 | 414 | 418 | 405 | 410 | 487,000 | 2,050 |
| 2001-08-27 | 414 | 417 | 412 | 412 | 334,000 | 2,060 |
| 2001-08-24 | 420 | 420 | 411 | 411 | 652,000 | 2,055 |
| 2001-08-23 | 415 | 425 | 415 | 420 | 1,819,000 | 2,100 |
| 2001-08-22 | 405 | 415 | 405 | 415 | 1,126,000 | 2,075 |
| 2001-08-21 | 409 | 410 | 405 | 409 | 463,000 | 2,045 |
| 2001-08-20 | 405 | 410 | 401 | 406 | 693,000 | 2,030 |
| 2001-08-17 | 411 | 412 | 405 | 405 | 862,000 | 2,025 |
| 2001-08-16 | 405 | 418 | 404 | 413 | 2,605,000 | 2,065 |
| 2001-08-15 | 403 | 409 | 399 | 405 | 832,000 | 2,025 |
| 2001-08-14 | 398 | 403 | 395 | 401 | 823,000 | 2,005 |
| 2001-08-13 | 394 | 398 | 393 | 395 | 377,000 | 1,975 |
| 2001-08-10 | 400 | 401 | 394 | 399 | 1,090,000 | 1,995 |
| 2001-08-09 | 393 | 403 | 393 | 397 | 2,420,000 | 1,985 |
| 2001-08-08 | 397 | 400 | 395 | 398 | 1,184,000 | 1,990 |
| 2001-08-07 | 389 | 398 | 388 | 397 | 885,000 | 1,985 |
| 2001-08-06 | 390 | 392 | 387 | 389 | 534,000 | 1,945 |
| 2001-08-03 | 393 | 393 | 386 | 387 | 597,000 | 1,935 |
| 2001-08-02 | 387 | 395 | 386 | 395 | 595,000 | 1,975 |
| 2001-08-01 | 385 | 385 | 381 | 384 | 323,000 | 1,920 |
| 2001-07-31 | 384 | 385 | 379 | 385 | 392,000 | 1,925 |
| 2001-07-30 | 385 | 385 | 378 | 379 | 277,000 | 1,895 |
| 2001-07-27 | 378 | 383 | 377 | 380 | 713,000 | 1,900 |
| 2001-07-26 | 376 | 381 | 375 | 377 | 525,000 | 1,885 |
| 2001-07-25 | 375 | 377 | 374 | 376 | 362,000 | 1,880 |
| 2001-07-24 | 375 | 377 | 373 | 377 | 669,000 | 1,885 |
| 2001-07-23 | 374 | 375 | 371 | 373 | 414,000 | 1,865 |
| 2001-07-19 | 373 | 377 | 373 | 376 | 483,000 | 1,880 |
| 2001-07-18 | 379 | 380 | 373 | 376 | 505,000 | 1,880 |
| 2001-07-17 | 376 | 379 | 375 | 376 | 363,000 | 1,880 |
| 2001-07-16 | 378 | 378 | 374 | 378 | 269,000 | 1,890 |
| 2001-07-13 | 376 | 379 | 373 | 376 | 1,504,000 | 1,880 |
| 2001-07-12 | 373 | 380 | 371 | 380 | 540,000 | 1,900 |
| 2001-07-11 | 373 | 375 | 371 | 371 | 729,000 | 1,855 |
| 2001-07-10 | 377 | 382 | 372 | 377 | 735,000 | 1,885 |
| 2001-07-09 | 378 | 383 | 378 | 380 | 370,000 | 1,900 |
| 2001-07-06 | 391 | 391 | 382 | 382 | 691,000 | 1,910 |
| 2001-07-05 | 398 | 398 | 391 | 398 | 819,000 | 1,990 |
| 2001-07-04 | 388 | 394 | 385 | 394 | 627,000 | 1,970 |
| 2001-07-03 | 389 | 389 | 384 | 389 | 404,000 | 1,945 |
| 2001-07-02 | 384 | 388 | 379 | 384 | 492,000 | 1,920 |
| 2001-06-29 | 380 | 399 | 378 | 399 | 1,077,000 | 1,995 |
| 2001-06-28 | 379 | 380 | 371 | 378 | 493,000 | 1,890 |
| 2001-06-27 | 380 | 380 | 375 | 377 | 393,000 | 1,885 |
| 2001-06-26 | 373 | 382 | 373 | 382 | 527,000 | 1,910 |
| 2001-06-25 | 376 | 380 | 372 | 373 | 398,000 | 1,865 |
| 2001-06-22 | 384 | 385 | 374 | 375 | 761,000 | 1,875 |
| 2001-06-21 | 374 | 383 | 373 | 383 | 555,000 | 1,915 |
| 2001-06-20 | 372 | 374 | 368 | 372 | 645,000 | 1,860 |
| 2001-06-19 | 374 | 380 | 368 | 371 | 1,009,000 | 1,855 |
| 2001-06-18 | 371 | 374 | 370 | 374 | 360,000 | 1,870 |
| 2001-06-15 | 368 | 372 | 367 | 371 | 501,000 | 1,855 |
| 2001-06-14 | 370 | 374 | 369 | 371 | 459,000 | 1,855 |
| 2001-06-13 | 370 | 372 | 368 | 369 | 480,000 | 1,845 |
| 2001-06-12 | 372 | 374 | 367 | 367 | 832,000 | 1,835 |
| 2001-06-11 | 374 | 378 | 371 | 371 | 340,000 | 1,855 |
| 2001-06-08 | 380 | 380 | 372 | 374 | 3,266,000 | 1,870 |
| 2001-06-07 | 372 | 375 | 369 | 375 | 546,000 | 1,875 |
| 2001-06-06 | 376 | 376 | 369 | 371 | 331,000 | 1,855 |
| 2001-06-05 | 374 | 378 | 370 | 378 | 660,000 | 1,890 |
| 2001-06-04 | 375 | 375 | 371 | 375 | 262,000 | 1,875 |
| 2001-06-01 | 373 | 373 | 365 | 371 | 730,000 | 1,855 |
| 2001-05-31 | 372 | 376 | 365 | 368 | 1,051,000 | 1,840 |
| 2001-05-30 | 373 | 377 | 370 | 372 | 705,000 | 1,860 |
| 2001-05-29 | 378 | 380 | 374 | 377 | 323,000 | 1,885 |
| 2001-05-28 | 373 | 377 | 372 | 374 | 307,000 | 1,870 |
| 2001-05-25 | 381 | 384 | 371 | 373 | 765,000 | 1,865 |
| 2001-05-24 | 386 | 387 | 382 | 382 | 483,000 | 1,910 |
| 2001-05-23 | 384 | 389 | 383 | 387 | 389,000 | 1,935 |
| 2001-05-22 | 392 | 393 | 385 | 385 | 373,000 | 1,925 |
| 2001-05-21 | 384 | 395 | 384 | 387 | 545,000 | 1,935 |
| 2001-05-18 | 382 | 385 | 381 | 381 | 474,000 | 1,905 |
| 2001-05-17 | 382 | 387 | 380 | 384 | 670,000 | 1,920 |
| 2001-05-16 | 383 | 387 | 380 | 380 | 795,000 | 1,900 |
| 2001-05-15 | 385 | 389 | 381 | 387 | 585,000 | 1,935 |
| 2001-05-14 | 382 | 389 | 382 | 389 | 482,000 | 1,945 |
| 2001-05-11 | 385 | 388 | 382 | 384 | 660,000 | 1,920 |
| 2001-05-10 | 387 | 390 | 383 | 384 | 359,000 | 1,920 |
| 2001-05-09 | 388 | 391 | 382 | 387 | 341,000 | 1,935 |
| 2001-05-08 | 395 | 397 | 381 | 385 | 609,000 | 1,925 |
| 2001-05-07 | 395 | 400 | 391 | 399 | 684,000 | 1,995 |
| 2001-05-02 | 399 | 400 | 392 | 400 | 1,726,000 | 2,000 |
| 2001-05-01 | 386 | 395 | 383 | 394 | 856,000 | 1,970 |
| 2001-04-27 | 385 | 387 | 378 | 381 | 575,000 | 1,905 |
| 2001-04-26 | 380 | 388 | 378 | 385 | 997,000 | 1,925 |
| 2001-04-25 | 380 | 381 | 377 | 377 | 476,000 | 1,885 |
| 2001-04-24 | 379 | 380 | 374 | 380 | 503,000 | 1,900 |
| 2001-04-23 | 376 | 385 | 373 | 376 | 1,268,000 | 1,880 |
| 2001-04-20 | 378 | 384 | 375 | 381 | 401,000 | 1,905 |
| 2001-04-19 | 378 | 383 | 375 | 380 | 589,000 | 1,900 |
| 2001-04-18 | 372 | 382 | 368 | 382 | 729,000 | 1,910 |
| 2001-04-17 | 372 | 375 | 368 | 372 | 297,000 | 1,860 |
| 2001-04-16 | 375 | 375 | 370 | 372 | 355,000 | 1,860 |
| 2001-04-13 | 372 | 376 | 370 | 374 | 821,000 | 1,870 |
| 2001-04-12 | 369 | 375 | 367 | 375 | 330,000 | 1,875 |
| 2001-04-11 | 367 | 374 | 363 | 372 | 580,000 | 1,860 |
| 2001-04-10 | 368 | 371 | 362 | 363 | 516,000 | 1,815 |
| 2001-04-09 | 376 | 376 | 366 | 372 | 538,000 | 1,860 |
| 2001-04-06 | 377 | 379 | 372 | 378 | 533,000 | 1,890 |
| 2001-04-05 | 380 | 385 | 373 | 373 | 486,000 | 1,865 |
| 2001-04-04 | 374 | 380 | 367 | 377 | 731,000 | 1,885 |
| 2001-04-03 | 365 | 381 | 365 | 379 | 492,000 | 1,895 |
| 2001-04-02 | 374 | 374 | 360 | 360 | 1,021,000 | 1,800 |
| 2001-03-30 | 377 | 387 | 372 | 374 | 508,000 | 1,870 |
| 2001-03-29 | 389 | 390 | 370 | 372 | 517,000 | 1,860 |
| 2001-03-28 | 390 | 392 | 385 | 392 | 519,000 | 1,960 |
| 2001-03-27 | 390 | 390 | 385 | 386 | 758,000 | 1,930 |
| 2001-03-26 | 390 | 400 | 390 | 400 | 1,438,000 | 2,000 |
| 2001-03-23 | 393 | 394 | 386 | 386 | 899,000 | 1,930 |
| 2001-03-22 | 395 | 395 | 385 | 388 | 953,000 | 1,940 |
| 2001-03-21 | 375 | 400 | 372 | 400 | 1,705,000 | 2,000 |
| 2001-03-19 | 370 | 380 | 370 | 375 | 820,000 | 1,875 |
| 2001-03-16 | 375 | 378 | 370 | 370 | 798,000 | 1,850 |
| 2001-03-15 | 360 | 380 | 355 | 380 | 1,035,000 | 1,900 |
| 2001-03-14 | 360 | 365 | 360 | 362 | 497,000 | 1,810 |
| 2001-03-13 | 361 | 370 | 355 | 360 | 792,000 | 1,800 |
| 2001-03-12 | 370 | 374 | 366 | 371 | 458,000 | 1,855 |
| 2001-03-09 | 363 | 374 | 363 | 374 | 2,595,000 | 1,870 |
| 2001-03-08 | 366 | 368 | 363 | 368 | 589,000 | 1,840 |
| 2001-03-07 | 364 | 367 | 363 | 367 | 443,000 | 1,835 |
| 2001-03-06 | 364 | 368 | 360 | 367 | 486,000 | 1,835 |
| 2001-03-05 | 361 | 369 | 360 | 364 | 464,000 | 1,820 |
| 2001-03-02 | 370 | 370 | 360 | 360 | 846,000 | 1,800 |
| 2001-03-01 | 385 | 385 | 365 | 373 | 1,000,000 | 1,865 |
| 2001-02-28 | 375 | 388 | 375 | 388 | 1,440,000 | 1,940 |
| 2001-02-27 | 370 | 375 | 365 | 375 | 946,000 | 1,875 |
| 2001-02-26 | 363 | 370 | 363 | 368 | 787,000 | 1,840 |
| 2001-02-23 | 358 | 363 | 357 | 361 | 771,000 | 1,805 |
| 2001-02-22 | 350 | 357 | 349 | 357 | 486,000 | 1,785 |
| 2001-02-21 | 353 | 353 | 347 | 351 | 749,000 | 1,755 |
| 2001-02-20 | 354 | 357 | 351 | 357 | 552,000 | 1,785 |
| 2001-02-19 | 350 | 355 | 348 | 349 | 477,000 | 1,745 |
| 2001-02-16 | 351 | 355 | 347 | 347 | 545,000 | 1,735 |
| 2001-02-15 | 349 | 355 | 347 | 355 | 689,000 | 1,775 |
| 2001-02-14 | 344 | 349 | 340 | 348 | 602,000 | 1,740 |
| 2001-02-13 | 340 | 347 | 340 | 344 | 407,000 | 1,720 |
| 2001-02-09 | 341 | 345 | 341 | 345 | 902,000 | 1,725 |
| 2001-02-08 | 338 | 340 | 335 | 340 | 802,000 | 1,700 |
| 2001-02-07 | 340 | 343 | 340 | 340 | 253,000 | 1,700 |
| 2001-02-06 | 340 | 342 | 338 | 338 | 277,000 | 1,690 |
| 2001-02-05 | 344 | 344 | 340 | 340 | 307,000 | 1,700 |
| 2001-02-02 | 340 | 344 | 340 | 344 | 601,000 | 1,720 |
| 2001-02-01 | 336 | 340 | 336 | 340 | 303,000 | 1,700 |
| 2001-01-31 | 339 | 340 | 337 | 340 | 210,000 | 1,700 |
| 2001-01-30 | 340 | 340 | 335 | 339 | 295,000 | 1,695 |
| 2001-01-29 | 338 | 340 | 337 | 340 | 306,000 | 1,700 |
| 2001-01-26 | 337 | 339 | 333 | 339 | 276,000 | 1,695 |
| 2001-01-25 | 336 | 337 | 333 | 335 | 234,000 | 1,675 |
| 2001-01-24 | 338 | 338 | 334 | 336 | 399,000 | 1,680 |
| 2001-01-23 | 336 | 339 | 335 | 338 | 368,000 | 1,690 |
| 2001-01-22 | 335 | 338 | 332 | 335 | 398,000 | 1,675 |
| 2001-01-19 | 339 | 339 | 330 | 330 | 460,000 | 1,650 |
| 2001-01-18 | 340 | 341 | 337 | 340 | 495,000 | 1,700 |
| 2001-01-17 | 337 | 344 | 331 | 343 | 1,185,000 | 1,715 |
| 2001-01-16 | 326 | 337 | 326 | 337 | 527,000 | 1,685 |
| 2001-01-15 | 337 | 337 | 326 | 326 | 394,000 | 1,630 |
| 2001-01-12 | 339 | 340 | 332 | 334 | 1,138,000 | 1,670 |
| 2001-01-11 | 331 | 338 | 326 | 338 | 564,000 | 1,690 |
| 2001-01-10 | 326 | 331 | 326 | 331 | 499,000 | 1,655 |
| 2001-01-09 | 326 | 333 | 326 | 332 | 346,000 | 1,660 |
| 2001-01-05 | 338 | 340 | 331 | 331 | 358,000 | 1,655 |
| 2001-01-04 | 335 | 338 | 330 | 337 | 543,000 | 1,685 |
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
