9001 東武鉄道(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 314 | 315 | 310 | 315 | 237,000 | 1,575 |
| 2002-12-27 | 316 | 316 | 308 | 315 | 440,000 | 1,575 |
| 2002-12-26 | 305 | 311 | 305 | 311 | 505,000 | 1,555 |
| 2002-12-25 | 303 | 305 | 301 | 302 | 1,200,000 | 1,510 |
| 2002-12-24 | 301 | 306 | 301 | 303 | 1,700,000 | 1,515 |
| 2002-12-20 | 300 | 303 | 299 | 302 | 1,522,000 | 1,510 |
| 2002-12-19 | 300 | 301 | 297 | 299 | 1,514,000 | 1,495 |
| 2002-12-18 | 300 | 302 | 300 | 300 | 1,263,000 | 1,500 |
| 2002-12-17 | 302 | 303 | 300 | 301 | 774,000 | 1,505 |
| 2002-12-16 | 302 | 303 | 300 | 301 | 826,000 | 1,505 |
| 2002-12-13 | 302 | 306 | 301 | 302 | 2,937,000 | 1,510 |
| 2002-12-12 | 307 | 308 | 305 | 307 | 470,000 | 1,535 |
| 2002-12-11 | 308 | 309 | 305 | 306 | 891,000 | 1,530 |
| 2002-12-10 | 306 | 312 | 306 | 308 | 697,000 | 1,540 |
| 2002-12-09 | 311 | 314 | 305 | 305 | 910,000 | 1,525 |
| 2002-12-06 | 318 | 319 | 311 | 314 | 596,000 | 1,570 |
| 2002-12-05 | 324 | 324 | 317 | 319 | 1,012,000 | 1,595 |
| 2002-12-04 | 318 | 324 | 318 | 323 | 794,000 | 1,615 |
| 2002-12-03 | 320 | 323 | 319 | 322 | 781,000 | 1,610 |
| 2002-12-02 | 324 | 324 | 317 | 319 | 850,000 | 1,595 |
| 2002-11-29 | 323 | 327 | 316 | 322 | 2,474,000 | 1,610 |
| 2002-11-28 | 309 | 318 | 309 | 313 | 1,116,000 | 1,565 |
| 2002-11-27 | 305 | 316 | 305 | 311 | 1,343,000 | 1,555 |
| 2002-11-26 | 309 | 309 | 302 | 303 | 633,000 | 1,515 |
| 2002-11-25 | 305 | 311 | 304 | 309 | 925,000 | 1,545 |
| 2002-11-22 | 302 | 303 | 298 | 302 | 743,000 | 1,510 |
| 2002-11-21 | 298 | 301 | 297 | 300 | 597,000 | 1,500 |
| 2002-11-20 | 297 | 300 | 295 | 298 | 703,000 | 1,490 |
| 2002-11-19 | 296 | 300 | 292 | 296 | 1,197,000 | 1,480 |
| 2002-11-18 | 301 | 301 | 295 | 295 | 812,000 | 1,475 |
| 2002-11-15 | 301 | 302 | 299 | 300 | 1,022,000 | 1,500 |
| 2002-11-14 | 301 | 304 | 299 | 299 | 752,000 | 1,495 |
| 2002-11-13 | 303 | 304 | 300 | 300 | 718,000 | 1,500 |
| 2002-11-12 | 301 | 305 | 301 | 303 | 579,000 | 1,515 |
| 2002-11-11 | 303 | 304 | 300 | 302 | 707,000 | 1,510 |
| 2002-11-08 | 306 | 307 | 303 | 303 | 618,000 | 1,515 |
| 2002-11-07 | 306 | 308 | 304 | 308 | 453,000 | 1,540 |
| 2002-11-06 | 306 | 308 | 304 | 306 | 772,000 | 1,530 |
| 2002-11-05 | 305 | 305 | 302 | 304 | 670,000 | 1,520 |
| 2002-11-01 | 303 | 304 | 302 | 304 | 546,000 | 1,520 |
| 2002-10-31 | 303 | 304 | 301 | 303 | 867,000 | 1,515 |
| 2002-10-30 | 301 | 308 | 300 | 302 | 952,000 | 1,510 |
| 2002-10-29 | 303 | 306 | 300 | 300 | 771,000 | 1,500 |
| 2002-10-28 | 302 | 304 | 300 | 304 | 812,000 | 1,520 |
| 2002-10-25 | 300 | 306 | 300 | 303 | 777,000 | 1,515 |
| 2002-10-24 | 304 | 304 | 298 | 299 | 1,801,000 | 1,495 |
| 2002-10-23 | 303 | 305 | 302 | 303 | 1,176,000 | 1,515 |
| 2002-10-22 | 306 | 307 | 302 | 303 | 774,000 | 1,515 |
| 2002-10-21 | 310 | 312 | 307 | 307 | 466,000 | 1,535 |
| 2002-10-18 | 309 | 311 | 307 | 308 | 696,000 | 1,540 |
| 2002-10-17 | 304 | 310 | 304 | 307 | 731,000 | 1,535 |
| 2002-10-16 | 309 | 309 | 304 | 304 | 943,000 | 1,520 |
| 2002-10-15 | 303 | 308 | 302 | 305 | 1,220,000 | 1,525 |
| 2002-10-11 | 303 | 304 | 300 | 301 | 1,833,000 | 1,505 |
| 2002-10-10 | 306 | 307 | 300 | 302 | 1,882,000 | 1,510 |
| 2002-10-09 | 309 | 309 | 305 | 306 | 1,174,000 | 1,530 |
| 2002-10-08 | 309 | 313 | 308 | 311 | 928,000 | 1,555 |
| 2002-10-07 | 313 | 314 | 308 | 308 | 873,000 | 1,540 |
| 2002-10-04 | 313 | 318 | 313 | 318 | 998,000 | 1,590 |
| 2002-10-03 | 313 | 319 | 312 | 314 | 1,017,000 | 1,570 |
| 2002-10-02 | 312 | 316 | 311 | 311 | 541,000 | 1,555 |
| 2002-10-01 | 313 | 315 | 310 | 310 | 1,427,000 | 1,550 |
| 2002-09-30 | 319 | 321 | 316 | 317 | 676,000 | 1,585 |
| 2002-09-27 | 325 | 326 | 319 | 320 | 1,223,000 | 1,600 |
| 2002-09-26 | 315 | 322 | 315 | 320 | 898,000 | 1,600 |
| 2002-09-25 | 319 | 320 | 313 | 314 | 915,000 | 1,570 |
| 2002-09-24 | 321 | 328 | 316 | 328 | 2,569,000 | 1,640 |
| 2002-09-20 | 319 | 325 | 315 | 316 | 1,404,000 | 1,580 |
| 2002-09-19 | 316 | 321 | 315 | 316 | 1,950,000 | 1,580 |
| 2002-09-18 | 314 | 314 | 310 | 312 | 929,000 | 1,560 |
| 2002-09-17 | 312 | 315 | 310 | 314 | 952,000 | 1,570 |
| 2002-09-13 | 310 | 311 | 308 | 310 | 4,697,000 | 1,550 |
| 2002-09-12 | 312 | 313 | 311 | 312 | 908,000 | 1,560 |
| 2002-09-11 | 313 | 315 | 311 | 313 | 849,000 | 1,565 |
| 2002-09-10 | 312 | 314 | 311 | 311 | 644,000 | 1,555 |
| 2002-09-09 | 311 | 313 | 310 | 311 | 855,000 | 1,555 |
| 2002-09-06 | 311 | 312 | 308 | 308 | 1,387,000 | 1,540 |
| 2002-09-05 | 310 | 315 | 309 | 313 | 866,000 | 1,565 |
| 2002-09-04 | 310 | 311 | 306 | 307 | 1,054,000 | 1,535 |
| 2002-09-03 | 315 | 316 | 310 | 310 | 1,478,000 | 1,550 |
| 2002-09-02 | 317 | 318 | 315 | 315 | 1,019,000 | 1,575 |
| 2002-08-30 | 315 | 321 | 315 | 319 | 1,063,000 | 1,595 |
| 2002-08-29 | 320 | 321 | 315 | 315 | 1,234,000 | 1,575 |
| 2002-08-28 | 322 | 323 | 320 | 320 | 1,045,000 | 1,600 |
| 2002-08-27 | 325 | 326 | 321 | 322 | 970,000 | 1,610 |
| 2002-08-26 | 321 | 327 | 321 | 327 | 919,000 | 1,635 |
| 2002-08-23 | 328 | 329 | 321 | 321 | 1,048,000 | 1,605 |
| 2002-08-22 | 323 | 326 | 320 | 324 | 1,060,000 | 1,620 |
| 2002-08-21 | 323 | 327 | 323 | 323 | 497,000 | 1,615 |
| 2002-08-20 | 324 | 326 | 323 | 323 | 573,000 | 1,615 |
| 2002-08-19 | 329 | 330 | 323 | 323 | 924,000 | 1,615 |
| 2002-08-16 | 325 | 328 | 325 | 326 | 487,000 | 1,630 |
| 2002-08-15 | 330 | 330 | 325 | 326 | 800,000 | 1,630 |
| 2002-08-14 | 325 | 328 | 324 | 325 | 467,000 | 1,625 |
| 2002-08-13 | 325 | 330 | 325 | 325 | 363,000 | 1,625 |
| 2002-08-12 | 329 | 332 | 326 | 326 | 341,000 | 1,630 |
| 2002-08-09 | 332 | 336 | 331 | 332 | 1,077,000 | 1,660 |
| 2002-08-08 | 326 | 332 | 326 | 332 | 444,000 | 1,660 |
| 2002-08-07 | 325 | 328 | 325 | 325 | 483,000 | 1,625 |
| 2002-08-06 | 325 | 329 | 322 | 325 | 503,000 | 1,625 |
| 2002-08-05 | 322 | 329 | 322 | 328 | 350,000 | 1,640 |
| 2002-08-02 | 323 | 327 | 321 | 322 | 652,000 | 1,610 |
| 2002-08-01 | 322 | 325 | 321 | 323 | 533,000 | 1,615 |
| 2002-07-31 | 329 | 329 | 321 | 321 | 633,000 | 1,605 |
| 2002-07-30 | 325 | 330 | 323 | 325 | 626,000 | 1,625 |
| 2002-07-29 | 320 | 328 | 319 | 323 | 1,496,000 | 1,615 |
| 2002-07-26 | 323 | 326 | 320 | 320 | 956,000 | 1,600 |
| 2002-07-25 | 324 | 326 | 322 | 324 | 672,000 | 1,620 |
| 2002-07-24 | 325 | 325 | 318 | 318 | 1,210,000 | 1,590 |
| 2002-07-23 | 328 | 328 | 323 | 325 | 882,000 | 1,625 |
| 2002-07-22 | 322 | 330 | 321 | 325 | 925,000 | 1,625 |
| 2002-07-19 | 323 | 324 | 322 | 322 | 673,000 | 1,610 |
| 2002-07-18 | 325 | 329 | 323 | 323 | 1,042,000 | 1,615 |
| 2002-07-17 | 323 | 331 | 322 | 328 | 852,000 | 1,640 |
| 2002-07-16 | 327 | 330 | 321 | 321 | 1,523,000 | 1,605 |
| 2002-07-15 | 331 | 332 | 327 | 327 | 804,000 | 1,635 |
| 2002-07-12 | 335 | 335 | 330 | 330 | 1,209,000 | 1,650 |
| 2002-07-11 | 334 | 335 | 330 | 330 | 879,000 | 1,650 |
| 2002-07-10 | 336 | 344 | 335 | 335 | 931,000 | 1,675 |
| 2002-07-09 | 336 | 342 | 335 | 341 | 921,000 | 1,705 |
| 2002-07-08 | 349 | 349 | 334 | 335 | 802,000 | 1,675 |
| 2002-07-05 | 335 | 349 | 333 | 344 | 2,077,000 | 1,720 |
| 2002-07-04 | 335 | 337 | 333 | 333 | 798,000 | 1,665 |
| 2002-07-03 | 335 | 341 | 334 | 335 | 991,000 | 1,675 |
| 2002-07-02 | 331 | 336 | 329 | 336 | 887,000 | 1,680 |
| 2002-07-01 | 335 | 339 | 332 | 333 | 723,000 | 1,665 |
| 2002-06-28 | 329 | 335 | 328 | 335 | 1,030,000 | 1,675 |
| 2002-06-27 | 328 | 331 | 326 | 327 | 599,000 | 1,635 |
| 2002-06-26 | 332 | 332 | 325 | 325 | 1,134,000 | 1,625 |
| 2002-06-25 | 334 | 335 | 330 | 334 | 788,000 | 1,670 |
| 2002-06-24 | 335 | 337 | 333 | 336 | 701,000 | 1,680 |
| 2002-06-21 | 331 | 335 | 331 | 333 | 757,000 | 1,665 |
| 2002-06-20 | 333 | 335 | 329 | 333 | 838,000 | 1,665 |
| 2002-06-19 | 333 | 337 | 328 | 329 | 1,059,000 | 1,645 |
| 2002-06-18 | 337 | 339 | 330 | 333 | 1,851,000 | 1,665 |
| 2002-06-17 | 341 | 342 | 330 | 333 | 1,303,000 | 1,665 |
| 2002-06-14 | 345 | 345 | 340 | 340 | 3,158,000 | 1,700 |
| 2002-06-13 | 352 | 352 | 342 | 342 | 604,000 | 1,710 |
| 2002-06-12 | 351 | 351 | 346 | 346 | 440,000 | 1,730 |
| 2002-06-11 | 345 | 355 | 345 | 354 | 906,000 | 1,770 |
| 2002-06-10 | 346 | 349 | 342 | 344 | 562,000 | 1,720 |
| 2002-06-07 | 341 | 347 | 341 | 346 | 739,000 | 1,730 |
| 2002-06-06 | 355 | 355 | 342 | 342 | 1,306,000 | 1,710 |
| 2002-06-05 | 355 | 356 | 352 | 354 | 506,000 | 1,770 |
| 2002-06-04 | 360 | 361 | 353 | 354 | 576,000 | 1,770 |
| 2002-06-03 | 356 | 362 | 356 | 360 | 433,000 | 1,800 |
| 2002-05-31 | 355 | 362 | 355 | 357 | 747,000 | 1,785 |
| 2002-05-30 | 363 | 363 | 358 | 358 | 929,000 | 1,790 |
| 2002-05-29 | 356 | 366 | 353 | 364 | 771,000 | 1,820 |
| 2002-05-28 | 359 | 363 | 356 | 361 | 396,000 | 1,805 |
| 2002-05-27 | 359 | 365 | 358 | 358 | 594,000 | 1,790 |
| 2002-05-24 | 359 | 360 | 351 | 358 | 1,169,000 | 1,790 |
| 2002-05-23 | 365 | 370 | 358 | 362 | 1,365,000 | 1,810 |
| 2002-05-22 | 350 | 368 | 350 | 360 | 1,534,000 | 1,800 |
| 2002-05-21 | 354 | 357 | 350 | 354 | 585,000 | 1,770 |
| 2002-05-20 | 352 | 357 | 348 | 352 | 476,000 | 1,760 |
| 2002-05-17 | 355 | 358 | 352 | 352 | 447,000 | 1,760 |
| 2002-05-16 | 352 | 355 | 350 | 355 | 436,000 | 1,775 |
| 2002-05-15 | 349 | 355 | 345 | 350 | 784,000 | 1,750 |
| 2002-05-14 | 346 | 346 | 343 | 344 | 226,000 | 1,720 |
| 2002-05-13 | 347 | 347 | 341 | 341 | 398,000 | 1,705 |
| 2002-05-10 | 347 | 348 | 342 | 345 | 514,000 | 1,725 |
| 2002-05-09 | 348 | 354 | 345 | 348 | 469,000 | 1,740 |
| 2002-05-08 | 345 | 355 | 343 | 347 | 717,000 | 1,735 |
| 2002-05-07 | 347 | 348 | 338 | 344 | 685,000 | 1,720 |
| 2002-05-02 | 352 | 352 | 344 | 345 | 282,000 | 1,725 |
| 2002-05-01 | 347 | 347 | 343 | 344 | 324,000 | 1,720 |
| 2002-04-30 | 347 | 352 | 342 | 343 | 406,000 | 1,715 |
| 2002-04-26 | 359 | 359 | 341 | 342 | 547,000 | 1,710 |
| 2002-04-25 | 354 | 356 | 352 | 355 | 277,000 | 1,775 |
| 2002-04-24 | 359 | 360 | 355 | 355 | 558,000 | 1,775 |
| 2002-04-23 | 355 | 361 | 353 | 360 | 448,000 | 1,800 |
| 2002-04-22 | 357 | 361 | 355 | 358 | 592,000 | 1,790 |
| 2002-04-19 | 354 | 360 | 354 | 360 | 468,000 | 1,800 |
| 2002-04-18 | 357 | 360 | 355 | 358 | 429,000 | 1,790 |
| 2002-04-17 | 354 | 355 | 347 | 355 | 462,000 | 1,775 |
| 2002-04-16 | 344 | 350 | 343 | 350 | 545,000 | 1,750 |
| 2002-04-15 | 350 | 351 | 344 | 348 | 400,000 | 1,740 |
| 2002-04-12 | 347 | 356 | 345 | 350 | 1,169,000 | 1,750 |
| 2002-04-11 | 354 | 354 | 348 | 348 | 614,000 | 1,740 |
| 2002-04-10 | 343 | 352 | 343 | 352 | 743,000 | 1,760 |
| 2002-04-09 | 352 | 354 | 343 | 343 | 568,000 | 1,715 |
| 2002-04-08 | 363 | 363 | 357 | 360 | 451,000 | 1,800 |
| 2002-04-05 | 358 | 360 | 353 | 358 | 727,000 | 1,790 |
| 2002-04-04 | 348 | 360 | 348 | 353 | 548,000 | 1,765 |
| 2002-04-03 | 334 | 350 | 333 | 348 | 673,000 | 1,740 |
| 2002-04-02 | 340 | 344 | 333 | 344 | 547,000 | 1,720 |
| 2002-04-01 | 339 | 340 | 332 | 333 | 651,000 | 1,665 |
| 2002-03-29 | 346 | 346 | 335 | 336 | 666,000 | 1,680 |
| 2002-03-28 | 345 | 349 | 341 | 346 | 712,000 | 1,730 |
| 2002-03-27 | 349 | 351 | 345 | 350 | 607,000 | 1,750 |
| 2002-03-26 | 355 | 362 | 345 | 351 | 701,000 | 1,755 |
| 2002-03-25 | 363 | 370 | 361 | 370 | 953,000 | 1,850 |
| 2002-03-22 | 367 | 367 | 360 | 363 | 768,000 | 1,815 |
| 2002-03-20 | 370 | 370 | 359 | 362 | 788,000 | 1,810 |
| 2002-03-19 | 355 | 371 | 355 | 371 | 1,015,000 | 1,855 |
| 2002-03-18 | 356 | 361 | 353 | 353 | 594,000 | 1,765 |
| 2002-03-15 | 354 | 357 | 353 | 356 | 474,000 | 1,780 |
| 2002-03-14 | 357 | 359 | 353 | 358 | 751,000 | 1,790 |
| 2002-03-13 | 358 | 368 | 352 | 352 | 770,000 | 1,760 |
| 2002-03-12 | 367 | 372 | 361 | 361 | 1,269,000 | 1,805 |
| 2002-03-11 | 370 | 371 | 357 | 362 | 847,000 | 1,810 |
| 2002-03-08 | 370 | 376 | 362 | 372 | 4,092,000 | 1,860 |
| 2002-03-07 | 355 | 368 | 354 | 365 | 1,381,000 | 1,825 |
| 2002-03-06 | 346 | 356 | 346 | 350 | 990,000 | 1,750 |
| 2002-03-05 | 345 | 350 | 340 | 345 | 658,000 | 1,725 |
| 2002-03-04 | 332 | 345 | 332 | 345 | 914,000 | 1,725 |
| 2002-03-01 | 330 | 332 | 323 | 332 | 618,000 | 1,660 |
| 2002-02-28 | 327 | 340 | 321 | 331 | 1,357,000 | 1,655 |
| 2002-02-27 | 313 | 328 | 313 | 327 | 1,261,000 | 1,635 |
| 2002-02-26 | 314 | 318 | 311 | 311 | 592,000 | 1,555 |
| 2002-02-25 | 311 | 320 | 310 | 312 | 898,000 | 1,560 |
| 2002-02-22 | 307 | 312 | 304 | 312 | 1,270,000 | 1,560 |
| 2002-02-21 | 304 | 307 | 301 | 306 | 2,055,000 | 1,530 |
| 2002-02-20 | 302 | 313 | 301 | 303 | 922,000 | 1,515 |
| 2002-02-19 | 310 | 311 | 301 | 301 | 889,000 | 1,505 |
| 2002-02-18 | 312 | 314 | 305 | 310 | 878,000 | 1,550 |
| 2002-02-15 | 316 | 322 | 310 | 311 | 1,483,000 | 1,555 |
| 2002-02-14 | 311 | 329 | 311 | 314 | 1,443,000 | 1,570 |
| 2002-02-13 | 309 | 318 | 309 | 311 | 1,105,000 | 1,555 |
| 2002-02-12 | 312 | 313 | 306 | 306 | 1,236,000 | 1,530 |
| 2002-02-08 | 301 | 308 | 299 | 304 | 2,276,000 | 1,520 |
| 2002-02-07 | 301 | 305 | 300 | 302 | 1,232,000 | 1,510 |
| 2002-02-06 | 300 | 303 | 296 | 300 | 891,000 | 1,500 |
| 2002-02-05 | 301 | 303 | 295 | 295 | 1,683,000 | 1,475 |
| 2002-02-04 | 310 | 310 | 300 | 300 | 1,248,000 | 1,500 |
| 2002-02-01 | 312 | 314 | 303 | 305 | 1,551,000 | 1,525 |
| 2002-01-31 | 313 | 317 | 311 | 311 | 880,000 | 1,555 |
| 2002-01-30 | 318 | 322 | 314 | 316 | 995,000 | 1,580 |
| 2002-01-29 | 327 | 327 | 319 | 319 | 533,000 | 1,595 |
| 2002-01-28 | 319 | 329 | 318 | 322 | 792,000 | 1,610 |
| 2002-01-25 | 325 | 326 | 317 | 319 | 1,662,000 | 1,595 |
| 2002-01-24 | 329 | 332 | 326 | 327 | 1,054,000 | 1,635 |
| 2002-01-23 | 334 | 336 | 325 | 329 | 1,775,000 | 1,645 |
| 2002-01-22 | 341 | 342 | 330 | 330 | 1,435,000 | 1,650 |
| 2002-01-21 | 342 | 345 | 339 | 342 | 815,000 | 1,710 |
| 2002-01-18 | 336 | 343 | 336 | 343 | 702,000 | 1,715 |
| 2002-01-17 | 339 | 345 | 336 | 338 | 639,000 | 1,690 |
| 2002-01-16 | 335 | 342 | 331 | 336 | 913,000 | 1,680 |
| 2002-01-15 | 338 | 340 | 335 | 335 | 563,000 | 1,675 |
| 2002-01-11 | 335 | 340 | 334 | 337 | 1,048,000 | 1,685 |
| 2002-01-10 | 349 | 351 | 333 | 333 | 1,311,000 | 1,665 |
| 2002-01-09 | 346 | 351 | 346 | 347 | 497,000 | 1,735 |
| 2002-01-08 | 350 | 357 | 347 | 348 | 475,000 | 1,740 |
| 2002-01-07 | 353 | 360 | 352 | 359 | 722,000 | 1,795 |
| 2002-01-04 | 355 | 355 | 345 | 345 | 624,000 | 1,725 |
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
