9001 東武鉄道(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	385	390	385	390	503,000	1,950
2004-12-29	385	387	384	384	796,000	1,920
2004-12-28	386	389	384	385	617,000	1,925
2004-12-27	389	389	386	387	605,000	1,935
2004-12-24	383	386	383	386	1,202,000	1,930
2004-12-22	379	381	378	380	1,007,000	1,900
2004-12-21	377	381	377	377	876,000	1,885
2004-12-20	374	378	374	375	579,000	1,875
2004-12-17	373	378	372	373	1,001,000	1,865
2004-12-16	374	375	371	371	1,186,000	1,855
2004-12-15	376	378	374	374	930,000	1,870
2004-12-14	376	377	373	374	1,013,000	1,870
2004-12-13	375	379	375	376	1,013,000	1,880
2004-12-10	372	377	372	373	4,670,000	1,865
2004-12-09	378	379	372	372	939,000	1,860
2004-12-08	380	380	378	379	891,000	1,895
2004-12-07	381	384	380	380	551,000	1,900
2004-12-06	387	387	382	382	776,000	1,910
2004-12-03	384	387	384	386	496,000	1,930
2004-12-02	385	386	383	385	760,000	1,925
2004-12-01	381	382	378	380	939,000	1,900
2004-11-30	385	386	383	383	950,000	1,915
2004-11-29	388	391	386	388	577,000	1,940
2004-11-26	390	390	385	386	480,000	1,930
2004-11-25	385	388	384	388	646,000	1,940
2004-11-24	384	387	381	385	724,000	1,925
2004-11-22	389	389	380	383	1,540,000	1,915
2004-11-19	390	392	388	389	809,000	1,945
2004-11-18	390	392	386	387	1,321,000	1,935
2004-11-17	389	389	382	385	1,985,000	1,925
2004-11-16	391	391	382	383	853,000	1,915
2004-11-15	383	391	383	390	779,000	1,950
2004-11-12	376	383	376	381	1,595,000	1,905
2004-11-11	386	387	380	381	682,000	1,905
2004-11-10	384	389	384	385	463,000	1,925
2004-11-09	383	387	383	386	541,000	1,930
2004-11-08	392	392	384	385	865,000	1,925
2004-11-05	385	388	383	387	779,000	1,935
2004-11-04	387	387	381	382	1,287,000	1,910
2004-11-02	372	380	371	378	1,640,000	1,890
2004-11-01	373	376	372	373	931,000	1,865
2004-10-29	380	380	377	377	1,177,000	1,885
2004-10-28	381	384	380	382	816,000	1,910
2004-10-27	384	384	378	378	665,000	1,890
2004-10-26	382	382	379	381	885,000	1,905
2004-10-25	382	383	380	381	812,000	1,905
2004-10-22	384	387	382	385	754,000	1,925
2004-10-21	386	390	382	383	1,027,000	1,915
2004-10-20	390	390	384	385	1,184,000	1,925
2004-10-19	390	391	389	391	898,000	1,955
2004-10-18	393	393	386	389	1,497,000	1,945
2004-10-15	397	399	392	393	1,693,000	1,965
2004-10-14	404	404	394	396	1,593,000	1,980
2004-10-13	406	408	404	405	990,000	2,025
2004-10-12	408	408	405	405	632,000	2,025
2004-10-08	407	410	405	408	1,628,000	2,040
2004-10-07	413	415	407	410	1,581,000	2,050
2004-10-06	417	417	411	412	1,661,000	2,060
2004-10-05	410	418	410	416	1,702,000	2,080
2004-10-04	409	410	405	409	1,129,000	2,045
2004-10-01	410	410	407	409	579,000	2,045
2004-09-30	409	411	403	403	1,209,000	2,015
2004-09-29	409	409	404	405	992,000	2,025
2004-09-28	412	412	402	404	1,091,000	2,020
2004-09-27	410	410	401	407	798,000	2,035
2004-09-24	411	415	409	411	2,380,000	2,055
2004-09-22	412	413	406	409	2,441,000	2,045
2004-09-21	417	417	409	411	2,164,000	2,055
2004-09-17	426	427	415	416	2,891,000	2,080
2004-09-16	426	428	425	426	721,000	2,130
2004-09-15	433	435	425	425	1,014,000	2,125
2004-09-14	433	435	431	433	864,000	2,165
2004-09-13	427	433	424	429	881,000	2,145
2004-09-10	426	430	423	426	4,269,000	2,130
2004-09-09	433	436	429	429	1,333,000	2,145
2004-09-08	431	435	427	428	1,583,000	2,140
2004-09-07	428	429	423	424	581,000	2,120
2004-09-06	420	429	418	427	814,000	2,135
2004-09-03	422	423	416	417	942,000	2,085
2004-09-02	420	422	418	420	735,000	2,100
2004-09-01	415	419	415	418	465,000	2,090
2004-08-31	417	417	411	412	1,033,000	2,060
2004-08-30	418	420	415	416	482,000	2,080
2004-08-27	416	421	415	418	678,000	2,090
2004-08-26	422	423	414	415	684,000	2,075
2004-08-25	413	420	412	418	1,763,000	2,090
2004-08-24	419	419	411	413	958,000	2,065
2004-08-23	419	422	417	419	496,000	2,095
2004-08-20	414	419	414	415	719,000	2,075
2004-08-19	418	418	413	413	573,000	2,065
2004-08-18	415	418	411	413	718,000	2,065
2004-08-17	414	420	414	415	879,000	2,075
2004-08-16	413	418	407	413	787,000	2,065
2004-08-13	423	425	418	418	1,544,000	2,090
2004-08-12	429	433	426	427	803,000	2,135
2004-08-11	426	430	424	429	1,291,000	2,145
2004-08-10	425	428	424	425	554,000	2,125
2004-08-09	420	429	419	429	1,014,000	2,145
2004-08-06	430	430	423	423	946,000	2,115
2004-08-05	434	436	430	430	508,000	2,150
2004-08-04	434	436	430	434	632,000	2,170
2004-08-03	441	441	434	437	635,000	2,185
2004-08-02	440	442	439	442	727,000	2,210
2004-07-30	441	442	437	440	1,221,000	2,200
2004-07-29	445	445	436	440	1,159,000	2,200
2004-07-28	446	451	445	445	950,000	2,225
2004-07-27	453	453	445	446	634,000	2,230
2004-07-26	453	454	448	450	825,000	2,250
2004-07-23	456	457	453	453	602,000	2,265
2004-07-22	459	459	453	455	860,000	2,275
2004-07-21	462	462	457	459	634,000	2,295
2004-07-20	461	464	457	459	632,000	2,295
2004-07-16	463	466	461	466	637,000	2,330
2004-07-15	465	468	462	468	736,000	2,340
2004-07-14	473	473	460	460	733,000	2,300
2004-07-13	467	472	464	470	458,000	2,350
2004-07-12	470	471	467	470	406,000	2,350
2004-07-09	458	468	458	467	1,308,000	2,335
2004-07-08	458	462	456	458	744,000	2,290
2004-07-07	465	467	454	454	1,310,000	2,270
2004-07-06	466	472	466	467	676,000	2,335
2004-07-05	479	479	465	465	826,000	2,325
2004-07-02	477	477	473	476	1,039,000	2,380
2004-07-01	478	479	473	475	830,000	2,375
2004-06-30	475	478	472	478	1,009,000	2,390
2004-06-29	476	481	475	477	835,000	2,385
2004-06-28	476	479	475	478	623,000	2,390
2004-06-25	477	479	474	479	708,000	2,395
2004-06-24	478	483	477	479	844,000	2,395
2004-06-23	478	480	473	477	903,000	2,385
2004-06-22	472	475	469	474	729,000	2,370
2004-06-21	470	488	470	475	1,524,000	2,375
2004-06-18	479	479	462	466	699,000	2,330
2004-06-17	484	484	475	478	507,000	2,390
2004-06-16	474	487	474	484	781,000	2,420
2004-06-15	480	483	473	474	830,000	2,370
2004-06-14	482	488	480	481	500,000	2,405
2004-06-11	480	488	480	485	3,286,000	2,425
2004-06-10	471	485	471	485	692,000	2,425
2004-06-09	482	483	475	478	847,000	2,390
2004-06-08	484	484	480	481	452,000	2,405
2004-06-07	475	485	475	479	691,000	2,395
2004-06-04	469	473	463	473	461,000	2,365
2004-06-03	478	479	463	465	849,000	2,325
2004-06-02	475	478	470	473	575,000	2,365
2004-06-01	475	483	471	480	659,000	2,400
2004-05-31	470	476	466	475	719,000	2,375
2004-05-28	464	474	463	469	881,000	2,345
2004-05-27	468	470	460	469	653,000	2,345
2004-05-26	467	473	462	467	813,000	2,335
2004-05-25	463	465	451	460	1,188,000	2,300
2004-05-24	465	467	457	462	622,000	2,310
2004-05-21	458	460	451	460	686,000	2,300
2004-05-20	448	461	446	454	762,000	2,270
2004-05-19	440	455	440	454	732,000	2,270
2004-05-18	441	448	438	445	749,000	2,225
2004-05-17	449	453	441	442	989,000	2,210
2004-05-14	457	457	449	450	1,708,000	2,250
2004-05-13	463	463	447	452	1,036,000	2,260
2004-05-12	449	466	441	466	1,453,000	2,330
2004-05-11	432	452	432	448	1,578,000	2,240
2004-05-10	454	454	428	442	2,442,000	2,210
2004-05-07	461	467	459	462	1,071,000	2,310
2004-05-06	473	474	465	467	1,369,000	2,335
2004-04-30	480	481	471	473	1,097,000	2,365
2004-04-28	496	496	486	488	677,000	2,440
2004-04-27	496	497	492	493	479,000	2,465
2004-04-26	491	497	491	496	477,000	2,480
2004-04-23	499	504	494	496	1,462,000	2,480
2004-04-22	494	497	488	497	913,000	2,485
2004-04-21	489	496	487	493	940,000	2,465
2004-04-20	478	489	478	486	622,000	2,430
2004-04-19	480	489	477	481	956,000	2,405
2004-04-16	488	488	480	485	647,000	2,425
2004-04-15	498	499	479	481	1,285,000	2,405
2004-04-14	489	500	486	500	1,879,000	2,500
2004-04-13	483	487	481	487	1,044,000	2,435
2004-04-12	479	483	477	483	533,000	2,415
2004-04-09	483	484	475	479	1,593,000	2,395
2004-04-08	474	482	470	480	1,269,000	2,400
2004-04-07	467	478	464	475	1,801,000	2,375
2004-04-06	456	468	456	468	1,355,000	2,340
2004-04-05	465	465	457	459	941,000	2,295
2004-04-02	467	467	458	461	1,032,000	2,305
2004-04-01	464	468	462	464	1,119,000	2,320
2004-03-31	468	468	453	462	1,572,000	2,310
2004-03-30	470	473	467	468	1,079,000	2,340
2004-03-29	467	478	463	469	1,656,000	2,345
2004-03-26	479	480	470	480	1,671,000	2,400
2004-03-25	487	488	483	487	1,859,000	2,435
2004-03-24	482	486	479	483	1,530,000	2,415
2004-03-23	478	484	476	482	1,970,000	2,410
2004-03-22	475	489	474	483	2,045,000	2,415
2004-03-19	476	479	475	476	1,176,000	2,380
2004-03-18	483	485	474	477	1,842,000	2,385
2004-03-17	457	480	457	478	2,094,000	2,390
2004-03-16	451	458	451	456	1,416,000	2,280
2004-03-15	450	453	448	451	1,077,000	2,255
2004-03-12	450	453	446	447	4,943,000	2,235
2004-03-11	447	453	445	450	1,900,000	2,250
2004-03-10	447	448	445	447	1,225,000	2,235
2004-03-09	448	449	444	449	1,582,000	2,245
2004-03-08	440	448	439	447	1,473,000	2,235
2004-03-05	436	438	434	435	1,345,000	2,175
2004-03-04	434	437	432	436	1,051,000	2,180
2004-03-03	430	435	428	434	1,401,000	2,170
2004-03-02	424	430	423	427	1,142,000	2,135
2004-03-01	416	429	414	421	1,258,000	2,105
2004-02-27	406	411	403	411	1,161,000	2,055
2004-02-26	404	407	403	407	768,000	2,035
2004-02-25	399	408	399	402	1,984,000	2,010
2004-02-24	401	402	398	399	691,000	1,995
2004-02-23	402	404	398	398	1,555,000	1,990
2004-02-20	403	405	402	403	491,000	2,015
2004-02-19	402	405	401	403	576,000	2,015
2004-02-18	403	405	401	401	645,000	2,005
2004-02-17	405	405	400	403	839,000	2,015
2004-02-16	401	407	401	406	1,573,000	2,030
2004-02-13	399	403	399	400	714,000	2,000
2004-02-12	401	403	400	402	664,000	2,010
2004-02-10	398	402	398	400	604,000	2,000
2004-02-09	402	403	397	398	697,000	1,990
2004-02-06	400	404	398	404	980,000	2,020
2004-02-05	396	400	396	399	479,000	1,995
2004-02-04	404	404	399	399	713,000	1,995
2004-02-03	400	404	395	404	1,249,000	2,020
2004-02-02	393	400	392	398	1,092,000	1,990
2004-01-30	392	395	390	392	747,000	1,960
2004-01-29	394	396	391	393	853,000	1,965
2004-01-28	395	399	394	396	540,000	1,980
2004-01-27	402	402	396	396	639,000	1,980
2004-01-26	398	402	395	399	681,000	1,995
2004-01-23	399	404	398	400	964,000	2,000
2004-01-22	396	403	394	401	1,769,000	2,005
2004-01-21	393	397	392	393	938,000	1,965
2004-01-20	393	398	391	397	912,000	1,985
2004-01-19	394	395	392	395	340,000	1,975
2004-01-16	391	395	389	395	639,000	1,975
2004-01-15	393	393	389	391	740,000	1,955
2004-01-14	390	392	389	392	628,000	1,960
2004-01-13	392	394	391	392	646,000	1,960
2004-01-09	394	395	388	395	1,292,000	1,975
2004-01-08	389	394	389	393	592,000	1,965
2004-01-07	393	394	388	391	860,000	1,955
2004-01-06	390	395	390	395	1,538,000	1,975
2004-01-05	385	388	383	388	390,000	1,940

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31