9001 東武鉄道(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 380 | 384 | 379 | 383 | 322,000 | 1,915 |
| 2003-12-29 | 381 | 383 | 379 | 379 | 325,000 | 1,895 |
| 2003-12-26 | 380 | 382 | 379 | 381 | 394,000 | 1,905 |
| 2003-12-25 | 376 | 382 | 376 | 381 | 672,000 | 1,905 |
| 2003-12-24 | 382 | 382 | 377 | 378 | 530,000 | 1,890 |
| 2003-12-22 | 378 | 382 | 378 | 381 | 790,000 | 1,905 |
| 2003-12-19 | 378 | 384 | 377 | 383 | 1,354,000 | 1,915 |
| 2003-12-18 | 372 | 376 | 371 | 376 | 566,000 | 1,880 |
| 2003-12-17 | 372 | 376 | 368 | 368 | 1,093,000 | 1,840 |
| 2003-12-16 | 374 | 378 | 373 | 376 | 414,000 | 1,880 |
| 2003-12-15 | 379 | 380 | 377 | 379 | 965,000 | 1,895 |
| 2003-12-12 | 375 | 378 | 372 | 374 | 2,814,000 | 1,870 |
| 2003-12-11 | 378 | 378 | 375 | 378 | 630,000 | 1,890 |
| 2003-12-10 | 373 | 375 | 370 | 374 | 449,000 | 1,870 |
| 2003-12-09 | 371 | 375 | 371 | 373 | 499,000 | 1,865 |
| 2003-12-08 | 374 | 377 | 371 | 373 | 412,000 | 1,865 |
| 2003-12-05 | 377 | 380 | 375 | 379 | 1,145,000 | 1,895 |
| 2003-12-04 | 370 | 377 | 369 | 376 | 598,000 | 1,880 |
| 2003-12-03 | 373 | 376 | 368 | 368 | 956,000 | 1,840 |
| 2003-12-02 | 380 | 380 | 371 | 376 | 796,000 | 1,880 |
| 2003-12-01 | 371 | 376 | 366 | 376 | 758,000 | 1,880 |
| 2003-11-28 | 371 | 376 | 370 | 373 | 481,000 | 1,865 |
| 2003-11-27 | 375 | 378 | 374 | 375 | 610,000 | 1,875 |
| 2003-11-26 | 381 | 383 | 379 | 382 | 703,000 | 1,910 |
| 2003-11-25 | 381 | 383 | 376 | 376 | 695,000 | 1,880 |
| 2003-11-21 | 378 | 386 | 374 | 375 | 1,956,000 | 1,875 |
| 2003-11-20 | 376 | 377 | 366 | 377 | 971,000 | 1,885 |
| 2003-11-19 | 362 | 376 | 362 | 373 | 1,162,000 | 1,865 |
| 2003-11-18 | 370 | 371 | 360 | 368 | 1,165,000 | 1,840 |
| 2003-11-17 | 385 | 385 | 377 | 379 | 724,000 | 1,895 |
| 2003-11-14 | 386 | 395 | 385 | 388 | 1,871,000 | 1,940 |
| 2003-11-13 | 385 | 385 | 379 | 385 | 608,000 | 1,925 |
| 2003-11-12 | 380 | 385 | 380 | 384 | 671,000 | 1,920 |
| 2003-11-11 | 383 | 386 | 379 | 385 | 683,000 | 1,925 |
| 2003-11-10 | 385 | 387 | 384 | 387 | 449,000 | 1,935 |
| 2003-11-07 | 386 | 388 | 380 | 388 | 875,000 | 1,940 |
| 2003-11-06 | 389 | 389 | 380 | 385 | 1,031,000 | 1,925 |
| 2003-11-05 | 389 | 389 | 384 | 389 | 633,000 | 1,945 |
| 2003-11-04 | 386 | 389 | 386 | 389 | 1,033,000 | 1,945 |
| 2003-10-31 | 386 | 387 | 383 | 385 | 566,000 | 1,925 |
| 2003-10-30 | 381 | 388 | 380 | 385 | 681,000 | 1,925 |
| 2003-10-29 | 385 | 389 | 383 | 385 | 1,079,000 | 1,925 |
| 2003-10-28 | 382 | 388 | 382 | 384 | 959,000 | 1,920 |
| 2003-10-27 | 364 | 379 | 364 | 378 | 965,000 | 1,890 |
| 2003-10-24 | 365 | 368 | 361 | 363 | 757,000 | 1,815 |
| 2003-10-23 | 373 | 376 | 360 | 360 | 1,247,000 | 1,800 |
| 2003-10-22 | 388 | 388 | 377 | 378 | 682,000 | 1,890 |
| 2003-10-21 | 388 | 390 | 384 | 388 | 1,189,000 | 1,940 |
| 2003-10-20 | 378 | 398 | 378 | 393 | 1,571,000 | 1,965 |
| 2003-10-17 | 375 | 383 | 373 | 380 | 1,456,000 | 1,900 |
| 2003-10-16 | 375 | 375 | 370 | 374 | 461,000 | 1,870 |
| 2003-10-15 | 375 | 375 | 371 | 371 | 518,000 | 1,855 |
| 2003-10-14 | 371 | 375 | 367 | 370 | 459,000 | 1,850 |
| 2003-10-10 | 367 | 373 | 365 | 371 | 1,032,000 | 1,855 |
| 2003-10-09 | 366 | 371 | 366 | 369 | 502,000 | 1,845 |
| 2003-10-08 | 369 | 372 | 364 | 364 | 673,000 | 1,820 |
| 2003-10-07 | 375 | 375 | 368 | 371 | 473,000 | 1,855 |
| 2003-10-06 | 375 | 377 | 371 | 373 | 1,012,000 | 1,865 |
| 2003-10-03 | 366 | 370 | 365 | 370 | 489,000 | 1,850 |
| 2003-10-02 | 354 | 371 | 354 | 370 | 1,117,000 | 1,850 |
| 2003-10-01 | 352 | 360 | 352 | 357 | 1,036,000 | 1,785 |
| 2003-09-30 | 357 | 362 | 357 | 357 | 556,000 | 1,785 |
| 2003-09-29 | 363 | 367 | 360 | 362 | 765,000 | 1,810 |
| 2003-09-26 | 370 | 375 | 368 | 373 | 895,000 | 1,865 |
| 2003-09-25 | 375 | 377 | 368 | 373 | 1,320,000 | 1,865 |
| 2003-09-24 | 382 | 390 | 380 | 390 | 2,243,000 | 1,950 |
| 2003-09-22 | 379 | 381 | 373 | 379 | 1,761,000 | 1,895 |
| 2003-09-19 | 369 | 380 | 368 | 380 | 1,762,000 | 1,900 |
| 2003-09-18 | 368 | 368 | 363 | 364 | 877,000 | 1,820 |
| 2003-09-17 | 364 | 369 | 364 | 365 | 1,109,000 | 1,825 |
| 2003-09-16 | 357 | 362 | 357 | 361 | 745,000 | 1,805 |
| 2003-09-12 | 355 | 356 | 352 | 354 | 3,342,000 | 1,770 |
| 2003-09-11 | 353 | 355 | 351 | 352 | 550,000 | 1,760 |
| 2003-09-10 | 352 | 354 | 351 | 352 | 531,000 | 1,760 |
| 2003-09-09 | 351 | 354 | 350 | 353 | 485,000 | 1,765 |
| 2003-09-08 | 350 | 354 | 349 | 349 | 545,000 | 1,745 |
| 2003-09-05 | 350 | 353 | 348 | 353 | 487,000 | 1,765 |
| 2003-09-04 | 346 | 353 | 346 | 346 | 592,000 | 1,730 |
| 2003-09-03 | 345 | 348 | 345 | 345 | 560,000 | 1,725 |
| 2003-09-02 | 350 | 354 | 347 | 347 | 640,000 | 1,735 |
| 2003-09-01 | 343 | 353 | 342 | 353 | 542,000 | 1,765 |
| 2003-08-29 | 349 | 349 | 341 | 341 | 708,000 | 1,705 |
| 2003-08-28 | 354 | 354 | 346 | 347 | 541,000 | 1,735 |
| 2003-08-27 | 353 | 355 | 350 | 351 | 512,000 | 1,755 |
| 2003-08-26 | 351 | 353 | 348 | 350 | 474,000 | 1,750 |
| 2003-08-25 | 353 | 355 | 351 | 352 | 347,000 | 1,760 |
| 2003-08-22 | 357 | 357 | 350 | 350 | 684,000 | 1,750 |
| 2003-08-21 | 349 | 358 | 349 | 356 | 904,000 | 1,780 |
| 2003-08-20 | 352 | 353 | 348 | 352 | 782,000 | 1,760 |
| 2003-08-19 | 350 | 353 | 348 | 352 | 830,000 | 1,760 |
| 2003-08-18 | 348 | 349 | 345 | 346 | 604,000 | 1,730 |
| 2003-08-15 | 347 | 348 | 345 | 348 | 438,000 | 1,740 |
| 2003-08-14 | 336 | 344 | 336 | 344 | 507,000 | 1,720 |
| 2003-08-13 | 335 | 338 | 335 | 338 | 465,000 | 1,690 |
| 2003-08-12 | 337 | 338 | 334 | 335 | 397,000 | 1,675 |
| 2003-08-11 | 334 | 337 | 333 | 335 | 480,000 | 1,675 |
| 2003-08-08 | 334 | 335 | 332 | 333 | 1,183,000 | 1,665 |
| 2003-08-07 | 333 | 336 | 332 | 335 | 440,000 | 1,675 |
| 2003-08-06 | 331 | 337 | 331 | 333 | 650,000 | 1,665 |
| 2003-08-05 | 335 | 336 | 332 | 332 | 574,000 | 1,660 |
| 2003-08-04 | 335 | 336 | 335 | 335 | 596,000 | 1,675 |
| 2003-08-01 | 338 | 338 | 335 | 335 | 956,000 | 1,675 |
| 2003-07-31 | 340 | 342 | 336 | 336 | 694,000 | 1,680 |
| 2003-07-30 | 344 | 344 | 339 | 339 | 492,000 | 1,695 |
| 2003-07-29 | 342 | 344 | 340 | 343 | 550,000 | 1,715 |
| 2003-07-28 | 341 | 344 | 337 | 340 | 690,000 | 1,700 |
| 2003-07-25 | 337 | 340 | 335 | 340 | 923,000 | 1,700 |
| 2003-07-24 | 343 | 343 | 338 | 338 | 894,000 | 1,690 |
| 2003-07-23 | 340 | 343 | 338 | 342 | 815,000 | 1,710 |
| 2003-07-22 | 340 | 341 | 337 | 340 | 566,000 | 1,700 |
| 2003-07-18 | 340 | 344 | 340 | 344 | 694,000 | 1,720 |
| 2003-07-17 | 338 | 339 | 335 | 336 | 705,000 | 1,680 |
| 2003-07-16 | 340 | 342 | 338 | 339 | 775,000 | 1,695 |
| 2003-07-15 | 345 | 345 | 340 | 340 | 789,000 | 1,700 |
| 2003-07-14 | 345 | 347 | 343 | 344 | 439,000 | 1,720 |
| 2003-07-11 | 346 | 349 | 345 | 348 | 1,194,000 | 1,740 |
| 2003-07-10 | 347 | 350 | 346 | 349 | 372,000 | 1,745 |
| 2003-07-09 | 345 | 348 | 343 | 347 | 704,000 | 1,735 |
| 2003-07-08 | 349 | 349 | 340 | 342 | 962,000 | 1,710 |
| 2003-07-07 | 347 | 351 | 346 | 349 | 495,000 | 1,745 |
| 2003-07-04 | 353 | 354 | 345 | 346 | 1,270,000 | 1,730 |
| 2003-07-03 | 356 | 358 | 346 | 352 | 1,110,000 | 1,760 |
| 2003-07-02 | 353 | 355 | 347 | 355 | 875,000 | 1,775 |
| 2003-07-01 | 342 | 350 | 341 | 350 | 514,000 | 1,750 |
| 2003-06-30 | 344 | 345 | 341 | 341 | 560,000 | 1,705 |
| 2003-06-27 | 345 | 349 | 343 | 344 | 664,000 | 1,720 |
| 2003-06-26 | 352 | 354 | 343 | 345 | 998,000 | 1,725 |
| 2003-06-25 | 350 | 353 | 350 | 350 | 345,000 | 1,750 |
| 2003-06-24 | 356 | 357 | 349 | 349 | 671,000 | 1,745 |
| 2003-06-23 | 352 | 357 | 351 | 356 | 673,000 | 1,780 |
| 2003-06-20 | 349 | 353 | 349 | 352 | 483,000 | 1,760 |
| 2003-06-19 | 351 | 353 | 349 | 349 | 715,000 | 1,745 |
| 2003-06-18 | 355 | 356 | 350 | 351 | 819,000 | 1,755 |
| 2003-06-17 | 350 | 355 | 348 | 355 | 746,000 | 1,775 |
| 2003-06-16 | 351 | 351 | 346 | 350 | 376,000 | 1,750 |
| 2003-06-13 | 346 | 352 | 345 | 351 | 3,111,000 | 1,755 |
| 2003-06-12 | 348 | 349 | 347 | 347 | 433,000 | 1,735 |
| 2003-06-11 | 344 | 348 | 344 | 347 | 641,000 | 1,735 |
| 2003-06-10 | 343 | 346 | 343 | 344 | 291,000 | 1,720 |
| 2003-06-09 | 345 | 347 | 343 | 344 | 575,000 | 1,720 |
| 2003-06-06 | 341 | 347 | 341 | 346 | 538,000 | 1,730 |
| 2003-06-05 | 341 | 343 | 340 | 343 | 476,000 | 1,715 |
| 2003-06-04 | 344 | 344 | 340 | 341 | 555,000 | 1,705 |
| 2003-06-03 | 343 | 345 | 341 | 345 | 726,000 | 1,725 |
| 2003-06-02 | 340 | 345 | 340 | 341 | 352,000 | 1,705 |
| 2003-05-30 | 345 | 347 | 339 | 339 | 584,000 | 1,695 |
| 2003-05-29 | 341 | 347 | 340 | 345 | 826,000 | 1,725 |
| 2003-05-28 | 345 | 346 | 342 | 343 | 417,000 | 1,715 |
| 2003-05-27 | 344 | 347 | 341 | 341 | 608,000 | 1,705 |
| 2003-05-26 | 343 | 350 | 343 | 347 | 572,000 | 1,735 |
| 2003-05-23 | 343 | 349 | 343 | 346 | 1,185,000 | 1,730 |
| 2003-05-22 | 337 | 340 | 335 | 340 | 884,000 | 1,700 |
| 2003-05-21 | 335 | 338 | 334 | 335 | 465,000 | 1,675 |
| 2003-05-20 | 333 | 337 | 333 | 336 | 653,000 | 1,680 |
| 2003-05-19 | 334 | 334 | 329 | 332 | 568,000 | 1,660 |
| 2003-05-16 | 335 | 337 | 332 | 334 | 576,000 | 1,670 |
| 2003-05-15 | 337 | 337 | 331 | 336 | 652,000 | 1,680 |
| 2003-05-14 | 332 | 337 | 332 | 336 | 828,000 | 1,680 |
| 2003-05-13 | 328 | 332 | 328 | 328 | 686,000 | 1,640 |
| 2003-05-12 | 330 | 331 | 327 | 327 | 639,000 | 1,635 |
| 2003-05-09 | 328 | 331 | 325 | 331 | 971,000 | 1,655 |
| 2003-05-08 | 327 | 328 | 325 | 325 | 500,000 | 1,625 |
| 2003-05-07 | 330 | 331 | 327 | 327 | 785,000 | 1,635 |
| 2003-05-06 | 332 | 335 | 328 | 329 | 727,000 | 1,645 |
| 2003-05-02 | 331 | 333 | 329 | 332 | 666,000 | 1,660 |
| 2003-05-01 | 334 | 334 | 329 | 331 | 440,000 | 1,655 |
| 2003-04-30 | 328 | 335 | 327 | 334 | 670,000 | 1,670 |
| 2003-04-28 | 329 | 330 | 326 | 326 | 461,000 | 1,630 |
| 2003-04-25 | 325 | 332 | 325 | 332 | 943,000 | 1,660 |
| 2003-04-24 | 332 | 332 | 325 | 325 | 758,000 | 1,625 |
| 2003-04-23 | 328 | 331 | 327 | 331 | 551,000 | 1,655 |
| 2003-04-22 | 332 | 332 | 324 | 325 | 707,000 | 1,625 |
| 2003-04-21 | 329 | 334 | 329 | 331 | 438,000 | 1,655 |
| 2003-04-18 | 329 | 334 | 326 | 329 | 788,000 | 1,645 |
| 2003-04-17 | 325 | 328 | 325 | 327 | 438,000 | 1,635 |
| 2003-04-16 | 328 | 328 | 326 | 326 | 782,000 | 1,630 |
| 2003-04-15 | 330 | 331 | 328 | 328 | 898,000 | 1,640 |
| 2003-04-14 | 330 | 334 | 326 | 330 | 703,000 | 1,650 |
| 2003-04-11 | 332 | 336 | 330 | 332 | 1,089,000 | 1,660 |
| 2003-04-10 | 330 | 332 | 329 | 332 | 691,000 | 1,660 |
| 2003-04-09 | 333 | 335 | 332 | 333 | 843,000 | 1,665 |
| 2003-04-08 | 338 | 338 | 332 | 333 | 622,000 | 1,665 |
| 2003-04-07 | 336 | 338 | 332 | 338 | 379,000 | 1,690 |
| 2003-04-04 | 333 | 339 | 330 | 339 | 654,000 | 1,695 |
| 2003-04-03 | 338 | 338 | 330 | 333 | 368,000 | 1,665 |
| 2003-04-02 | 335 | 338 | 327 | 338 | 948,000 | 1,690 |
| 2003-04-01 | 328 | 335 | 326 | 334 | 538,000 | 1,670 |
| 2003-03-31 | 338 | 338 | 325 | 328 | 529,000 | 1,640 |
| 2003-03-28 | 340 | 340 | 336 | 337 | 412,000 | 1,685 |
| 2003-03-27 | 337 | 340 | 336 | 340 | 472,000 | 1,700 |
| 2003-03-26 | 330 | 340 | 330 | 340 | 913,000 | 1,700 |
| 2003-03-25 | 343 | 346 | 340 | 340 | 1,183,000 | 1,700 |
| 2003-03-24 | 340 | 347 | 340 | 346 | 1,265,000 | 1,730 |
| 2003-03-20 | 330 | 336 | 330 | 333 | 823,000 | 1,665 |
| 2003-03-19 | 327 | 330 | 325 | 330 | 575,000 | 1,650 |
| 2003-03-18 | 330 | 331 | 326 | 326 | 536,000 | 1,630 |
| 2003-03-17 | 327 | 328 | 325 | 327 | 441,000 | 1,635 |
| 2003-03-14 | 327 | 330 | 325 | 327 | 3,340,000 | 1,635 |
| 2003-03-13 | 326 | 330 | 326 | 330 | 311,000 | 1,650 |
| 2003-03-12 | 327 | 330 | 326 | 326 | 663,000 | 1,630 |
| 2003-03-11 | 328 | 332 | 326 | 326 | 424,000 | 1,630 |
| 2003-03-10 | 325 | 328 | 323 | 327 | 646,000 | 1,635 |
| 2003-03-07 | 330 | 332 | 322 | 322 | 552,000 | 1,610 |
| 2003-03-06 | 332 | 334 | 331 | 331 | 484,000 | 1,655 |
| 2003-03-05 | 333 | 334 | 329 | 331 | 916,000 | 1,655 |
| 2003-03-04 | 330 | 335 | 330 | 335 | 947,000 | 1,675 |
| 2003-03-03 | 323 | 327 | 322 | 327 | 495,000 | 1,635 |
| 2003-02-28 | 325 | 326 | 322 | 323 | 568,000 | 1,615 |
| 2003-02-27 | 323 | 325 | 321 | 324 | 502,000 | 1,620 |
| 2003-02-26 | 320 | 325 | 320 | 322 | 415,000 | 1,610 |
| 2003-02-25 | 322 | 323 | 316 | 318 | 844,000 | 1,590 |
| 2003-02-24 | 328 | 329 | 325 | 325 | 609,000 | 1,625 |
| 2003-02-21 | 331 | 335 | 326 | 327 | 558,000 | 1,635 |
| 2003-02-20 | 330 | 334 | 329 | 334 | 574,000 | 1,670 |
| 2003-02-19 | 334 | 336 | 331 | 333 | 374,000 | 1,665 |
| 2003-02-18 | 331 | 335 | 329 | 333 | 614,000 | 1,665 |
| 2003-02-17 | 335 | 337 | 329 | 330 | 653,000 | 1,650 |
| 2003-02-14 | 329 | 339 | 327 | 335 | 2,318,000 | 1,675 |
| 2003-02-13 | 326 | 329 | 322 | 328 | 1,023,000 | 1,640 |
| 2003-02-12 | 320 | 331 | 319 | 329 | 1,543,000 | 1,645 |
| 2003-02-10 | 317 | 319 | 315 | 319 | 453,000 | 1,595 |
| 2003-02-07 | 317 | 320 | 314 | 316 | 661,000 | 1,580 |
| 2003-02-06 | 318 | 320 | 315 | 319 | 525,000 | 1,595 |
| 2003-02-05 | 313 | 323 | 312 | 314 | 745,000 | 1,570 |
| 2003-02-04 | 317 | 318 | 313 | 313 | 803,000 | 1,565 |
| 2003-02-03 | 309 | 316 | 307 | 316 | 1,059,000 | 1,580 |
| 2003-01-31 | 313 | 314 | 308 | 308 | 1,290,000 | 1,540 |
| 2003-01-30 | 313 | 316 | 312 | 312 | 586,000 | 1,560 |
| 2003-01-29 | 312 | 313 | 310 | 312 | 626,000 | 1,560 |
| 2003-01-28 | 314 | 317 | 311 | 311 | 921,000 | 1,555 |
| 2003-01-27 | 315 | 318 | 314 | 317 | 549,000 | 1,585 |
| 2003-01-24 | 318 | 320 | 315 | 318 | 869,000 | 1,590 |
| 2003-01-23 | 314 | 318 | 312 | 316 | 709,000 | 1,580 |
| 2003-01-22 | 317 | 319 | 314 | 314 | 479,000 | 1,570 |
| 2003-01-21 | 317 | 321 | 314 | 319 | 631,000 | 1,595 |
| 2003-01-20 | 314 | 316 | 312 | 316 | 476,000 | 1,580 |
| 2003-01-17 | 315 | 317 | 315 | 315 | 346,000 | 1,575 |
| 2003-01-16 | 315 | 318 | 314 | 317 | 502,000 | 1,585 |
| 2003-01-15 | 315 | 319 | 312 | 319 | 1,135,000 | 1,595 |
| 2003-01-14 | 313 | 316 | 311 | 311 | 308,000 | 1,555 |
| 2003-01-10 | 315 | 315 | 309 | 312 | 682,000 | 1,560 |
| 2003-01-09 | 311 | 314 | 308 | 314 | 441,000 | 1,570 |
| 2003-01-08 | 310 | 315 | 310 | 313 | 229,000 | 1,565 |
| 2003-01-07 | 321 | 321 | 312 | 315 | 743,000 | 1,575 |
| 2003-01-06 | 320 | 320 | 317 | 320 | 507,000 | 1,600 |
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
