9001 東武鉄道(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 630 | 630 | 618 | 618 | 954,000 | 3,090 |
| 2005-12-29 | 621 | 630 | 621 | 629 | 1,632,000 | 3,145 |
| 2005-12-28 | 616 | 629 | 616 | 629 | 1,318,000 | 3,145 |
| 2005-12-27 | 629 | 633 | 621 | 624 | 1,628,000 | 3,120 |
| 2005-12-26 | 620 | 635 | 618 | 634 | 2,582,000 | 3,170 |
| 2005-12-22 | 621 | 622 | 610 | 620 | 2,780,000 | 3,100 |
| 2005-12-21 | 600 | 632 | 598 | 620 | 5,128,000 | 3,100 |
| 2005-12-20 | 574 | 603 | 569 | 599 | 4,701,000 | 2,995 |
| 2005-12-19 | 567 | 572 | 561 | 570 | 1,318,000 | 2,850 |
| 2005-12-16 | 562 | 572 | 558 | 567 | 1,999,000 | 2,835 |
| 2005-12-15 | 575 | 584 | 563 | 563 | 3,536,000 | 2,815 |
| 2005-12-14 | 595 | 597 | 577 | 580 | 3,258,000 | 2,900 |
| 2005-12-13 | 592 | 597 | 569 | 582 | 5,398,000 | 2,910 |
| 2005-12-12 | 544 | 566 | 541 | 562 | 4,439,000 | 2,810 |
| 2005-12-09 | 530 | 543 | 530 | 541 | 5,202,000 | 2,705 |
| 2005-12-08 | 545 | 545 | 535 | 535 | 1,402,000 | 2,675 |
| 2005-12-07 | 536 | 545 | 536 | 545 | 1,668,000 | 2,725 |
| 2005-12-06 | 535 | 543 | 535 | 536 | 1,406,000 | 2,680 |
| 2005-12-05 | 543 | 543 | 534 | 539 | 1,344,000 | 2,695 |
| 2005-12-02 | 530 | 543 | 527 | 543 | 2,560,000 | 2,715 |
| 2005-12-01 | 521 | 528 | 521 | 528 | 1,363,000 | 2,640 |
| 2005-11-30 | 526 | 530 | 525 | 529 | 1,243,000 | 2,645 |
| 2005-11-29 | 523 | 529 | 523 | 525 | 776,000 | 2,625 |
| 2005-11-28 | 524 | 526 | 521 | 524 | 1,184,000 | 2,620 |
| 2005-11-25 | 521 | 525 | 519 | 524 | 1,790,000 | 2,620 |
| 2005-11-24 | 528 | 534 | 526 | 526 | 2,263,000 | 2,630 |
| 2005-11-22 | 529 | 535 | 525 | 527 | 2,539,000 | 2,635 |
| 2005-11-21 | 544 | 544 | 531 | 535 | 2,209,000 | 2,675 |
| 2005-11-18 | 537 | 544 | 536 | 541 | 2,295,000 | 2,705 |
| 2005-11-17 | 529 | 537 | 523 | 535 | 1,989,000 | 2,675 |
| 2005-11-16 | 518 | 527 | 516 | 527 | 1,598,000 | 2,635 |
| 2005-11-15 | 535 | 535 | 519 | 519 | 1,497,000 | 2,595 |
| 2005-11-14 | 536 | 543 | 529 | 535 | 3,183,000 | 2,675 |
| 2005-11-11 | 525 | 540 | 522 | 536 | 4,567,000 | 2,680 |
| 2005-11-10 | 529 | 530 | 517 | 522 | 3,517,000 | 2,610 |
| 2005-11-09 | 496 | 531 | 494 | 530 | 6,504,000 | 2,650 |
| 2005-11-08 | 505 | 506 | 496 | 496 | 1,457,000 | 2,480 |
| 2005-11-07 | 506 | 506 | 501 | 504 | 1,371,000 | 2,520 |
| 2005-11-04 | 507 | 508 | 499 | 500 | 1,892,000 | 2,500 |
| 2005-11-02 | 502 | 508 | 500 | 503 | 2,649,000 | 2,515 |
| 2005-11-01 | 499 | 500 | 498 | 499 | 1,245,000 | 2,495 |
| 2005-10-31 | 489 | 498 | 488 | 497 | 2,559,000 | 2,485 |
| 2005-10-28 | 484 | 494 | 482 | 484 | 4,463,000 | 2,420 |
| 2005-10-27 | 482 | 490 | 480 | 488 | 3,064,000 | 2,440 |
| 2005-10-26 | 474 | 481 | 472 | 481 | 2,766,000 | 2,405 |
| 2005-10-25 | 470 | 474 | 468 | 474 | 1,407,000 | 2,370 |
| 2005-10-24 | 470 | 471 | 463 | 468 | 1,120,000 | 2,340 |
| 2005-10-21 | 460 | 470 | 457 | 469 | 1,835,000 | 2,345 |
| 2005-10-20 | 465 | 466 | 459 | 464 | 1,527,000 | 2,320 |
| 2005-10-19 | 460 | 462 | 451 | 455 | 1,475,000 | 2,275 |
| 2005-10-18 | 470 | 470 | 460 | 462 | 1,502,000 | 2,310 |
| 2005-10-17 | 473 | 475 | 468 | 471 | 1,628,000 | 2,355 |
| 2005-10-14 | 469 | 476 | 461 | 469 | 5,183,000 | 2,345 |
| 2005-10-13 | 457 | 465 | 454 | 464 | 2,747,000 | 2,320 |
| 2005-10-12 | 447 | 468 | 447 | 457 | 2,844,000 | 2,285 |
| 2005-10-11 | 441 | 452 | 440 | 452 | 1,333,000 | 2,260 |
| 2005-10-07 | 440 | 442 | 437 | 439 | 1,402,000 | 2,195 |
| 2005-10-06 | 445 | 449 | 441 | 443 | 1,135,000 | 2,215 |
| 2005-10-05 | 448 | 453 | 446 | 449 | 1,500,000 | 2,245 |
| 2005-10-04 | 447 | 450 | 445 | 450 | 1,311,000 | 2,250 |
| 2005-10-03 | 450 | 451 | 441 | 446 | 1,618,000 | 2,230 |
| 2005-09-30 | 457 | 458 | 453 | 453 | 2,064,000 | 2,265 |
| 2005-09-29 | 458 | 462 | 457 | 457 | 1,721,000 | 2,285 |
| 2005-09-28 | 456 | 464 | 454 | 458 | 1,500,000 | 2,290 |
| 2005-09-27 | 458 | 461 | 454 | 456 | 2,165,000 | 2,280 |
| 2005-09-26 | 460 | 470 | 460 | 470 | 2,832,000 | 2,350 |
| 2005-09-22 | 464 | 465 | 460 | 463 | 1,283,000 | 2,315 |
| 2005-09-21 | 458 | 465 | 457 | 464 | 2,775,000 | 2,320 |
| 2005-09-20 | 449 | 454 | 449 | 453 | 1,496,000 | 2,265 |
| 2005-09-16 | 446 | 450 | 445 | 449 | 1,272,000 | 2,245 |
| 2005-09-15 | 441 | 446 | 439 | 446 | 1,025,000 | 2,230 |
| 2005-09-14 | 440 | 442 | 439 | 439 | 796,000 | 2,195 |
| 2005-09-13 | 440 | 442 | 438 | 442 | 934,000 | 2,210 |
| 2005-09-12 | 438 | 442 | 435 | 440 | 1,569,000 | 2,200 |
| 2005-09-09 | 431 | 435 | 427 | 433 | 4,663,000 | 2,165 |
| 2005-09-08 | 429 | 429 | 426 | 429 | 731,000 | 2,145 |
| 2005-09-07 | 430 | 430 | 425 | 425 | 967,000 | 2,125 |
| 2005-09-06 | 430 | 431 | 426 | 428 | 1,398,000 | 2,140 |
| 2005-09-05 | 430 | 430 | 427 | 429 | 633,000 | 2,145 |
| 2005-09-02 | 429 | 429 | 427 | 429 | 553,000 | 2,145 |
| 2005-09-01 | 424 | 429 | 424 | 427 | 775,000 | 2,135 |
| 2005-08-31 | 424 | 427 | 423 | 424 | 642,000 | 2,120 |
| 2005-08-30 | 425 | 426 | 423 | 426 | 570,000 | 2,130 |
| 2005-08-29 | 425 | 425 | 420 | 423 | 978,000 | 2,115 |
| 2005-08-26 | 427 | 429 | 425 | 426 | 505,000 | 2,130 |
| 2005-08-25 | 428 | 429 | 424 | 424 | 752,000 | 2,120 |
| 2005-08-24 | 425 | 431 | 425 | 429 | 1,818,000 | 2,145 |
| 2005-08-23 | 425 | 427 | 423 | 424 | 989,000 | 2,120 |
| 2005-08-22 | 420 | 422 | 419 | 421 | 1,302,000 | 2,105 |
| 2005-08-19 | 427 | 428 | 420 | 420 | 1,351,000 | 2,100 |
| 2005-08-18 | 422 | 430 | 418 | 425 | 2,503,000 | 2,125 |
| 2005-08-17 | 423 | 424 | 420 | 420 | 898,000 | 2,100 |
| 2005-08-16 | 420 | 422 | 419 | 420 | 836,000 | 2,100 |
| 2005-08-15 | 422 | 424 | 419 | 422 | 851,000 | 2,110 |
| 2005-08-12 | 421 | 424 | 418 | 421 | 1,424,000 | 2,105 |
| 2005-08-11 | 417 | 424 | 415 | 423 | 1,642,000 | 2,115 |
| 2005-08-10 | 413 | 419 | 410 | 417 | 1,021,000 | 2,085 |
| 2005-08-09 | 408 | 413 | 407 | 410 | 633,000 | 2,050 |
| 2005-08-08 | 407 | 407 | 402 | 407 | 1,066,000 | 2,035 |
| 2005-08-05 | 416 | 416 | 406 | 408 | 1,148,000 | 2,040 |
| 2005-08-04 | 414 | 416 | 413 | 415 | 767,000 | 2,075 |
| 2005-08-03 | 417 | 418 | 415 | 418 | 717,000 | 2,090 |
| 2005-08-02 | 416 | 418 | 416 | 417 | 1,529,000 | 2,085 |
| 2005-08-01 | 418 | 420 | 416 | 419 | 773,000 | 2,095 |
| 2005-07-29 | 418 | 418 | 415 | 418 | 629,000 | 2,090 |
| 2005-07-28 | 418 | 418 | 415 | 415 | 475,000 | 2,075 |
| 2005-07-27 | 415 | 418 | 415 | 417 | 614,000 | 2,085 |
| 2005-07-26 | 418 | 418 | 415 | 415 | 688,000 | 2,075 |
| 2005-07-25 | 415 | 416 | 415 | 416 | 344,000 | 2,080 |
| 2005-07-22 | 418 | 418 | 413 | 413 | 867,000 | 2,065 |
| 2005-07-21 | 416 | 418 | 415 | 416 | 563,000 | 2,080 |
| 2005-07-20 | 417 | 417 | 415 | 416 | 816,000 | 2,080 |
| 2005-07-19 | 419 | 419 | 417 | 418 | 481,000 | 2,090 |
| 2005-07-15 | 420 | 420 | 417 | 418 | 853,000 | 2,090 |
| 2005-07-14 | 414 | 419 | 414 | 417 | 669,000 | 2,085 |
| 2005-07-13 | 412 | 415 | 410 | 413 | 780,000 | 2,065 |
| 2005-07-12 | 414 | 414 | 409 | 411 | 527,000 | 2,055 |
| 2005-07-11 | 410 | 414 | 409 | 412 | 630,000 | 2,060 |
| 2005-07-08 | 413 | 413 | 407 | 407 | 1,673,000 | 2,035 |
| 2005-07-07 | 412 | 416 | 410 | 413 | 1,216,000 | 2,065 |
| 2005-07-06 | 413 | 417 | 412 | 414 | 1,149,000 | 2,070 |
| 2005-07-05 | 415 | 423 | 411 | 412 | 2,635,000 | 2,060 |
| 2005-07-04 | 410 | 414 | 408 | 412 | 942,000 | 2,060 |
| 2005-07-01 | 403 | 411 | 402 | 408 | 1,203,000 | 2,040 |
| 2005-06-30 | 405 | 406 | 401 | 402 | 681,000 | 2,010 |
| 2005-06-29 | 404 | 407 | 403 | 406 | 586,000 | 2,030 |
| 2005-06-28 | 399 | 404 | 399 | 404 | 643,000 | 2,020 |
| 2005-06-27 | 400 | 401 | 397 | 398 | 639,000 | 1,990 |
| 2005-06-24 | 405 | 405 | 401 | 402 | 486,000 | 2,010 |
| 2005-06-23 | 403 | 405 | 402 | 404 | 601,000 | 2,020 |
| 2005-06-22 | 403 | 406 | 401 | 405 | 694,000 | 2,025 |
| 2005-06-21 | 405 | 406 | 403 | 404 | 556,000 | 2,020 |
| 2005-06-20 | 406 | 406 | 402 | 405 | 809,000 | 2,025 |
| 2005-06-17 | 401 | 406 | 401 | 405 | 998,000 | 2,025 |
| 2005-06-16 | 401 | 403 | 400 | 401 | 786,000 | 2,005 |
| 2005-06-15 | 399 | 405 | 399 | 404 | 802,000 | 2,020 |
| 2005-06-14 | 402 | 402 | 399 | 399 | 656,000 | 1,995 |
| 2005-06-13 | 397 | 405 | 397 | 403 | 819,000 | 2,015 |
| 2005-06-10 | 394 | 402 | 394 | 401 | 3,914,000 | 2,005 |
| 2005-06-09 | 400 | 402 | 395 | 395 | 665,000 | 1,975 |
| 2005-06-08 | 400 | 401 | 397 | 399 | 675,000 | 1,995 |
| 2005-06-07 | 399 | 400 | 395 | 396 | 880,000 | 1,980 |
| 2005-06-06 | 400 | 401 | 399 | 400 | 541,000 | 2,000 |
| 2005-06-03 | 403 | 403 | 400 | 401 | 752,000 | 2,005 |
| 2005-06-02 | 402 | 403 | 400 | 401 | 1,000,000 | 2,005 |
| 2005-06-01 | 400 | 402 | 399 | 402 | 920,000 | 2,010 |
| 2005-05-31 | 397 | 402 | 396 | 402 | 1,510,000 | 2,010 |
| 2005-05-30 | 390 | 398 | 390 | 397 | 935,000 | 1,985 |
| 2005-05-27 | 388 | 390 | 387 | 390 | 809,000 | 1,950 |
| 2005-05-26 | 388 | 389 | 386 | 387 | 789,000 | 1,935 |
| 2005-05-25 | 389 | 390 | 385 | 386 | 815,000 | 1,930 |
| 2005-05-24 | 389 | 390 | 385 | 387 | 889,000 | 1,935 |
| 2005-05-23 | 387 | 390 | 386 | 389 | 740,000 | 1,945 |
| 2005-05-20 | 389 | 389 | 384 | 386 | 1,047,000 | 1,930 |
| 2005-05-19 | 384 | 388 | 382 | 387 | 1,282,000 | 1,935 |
| 2005-05-18 | 382 | 385 | 380 | 383 | 1,469,000 | 1,915 |
| 2005-05-17 | 387 | 389 | 381 | 383 | 2,013,000 | 1,915 |
| 2005-05-16 | 388 | 389 | 385 | 385 | 825,000 | 1,925 |
| 2005-05-13 | 388 | 391 | 387 | 390 | 1,357,000 | 1,950 |
| 2005-05-12 | 390 | 392 | 388 | 389 | 805,000 | 1,945 |
| 2005-05-11 | 391 | 392 | 389 | 390 | 846,000 | 1,950 |
| 2005-05-10 | 393 | 394 | 392 | 393 | 839,000 | 1,965 |
| 2005-05-09 | 397 | 397 | 390 | 392 | 1,719,000 | 1,960 |
| 2005-05-06 | 394 | 397 | 392 | 396 | 1,343,000 | 1,980 |
| 2005-05-02 | 390 | 394 | 389 | 392 | 826,000 | 1,960 |
| 2005-04-28 | 391 | 393 | 389 | 393 | 1,455,000 | 1,965 |
| 2005-04-27 | 393 | 395 | 390 | 392 | 1,108,000 | 1,960 |
| 2005-04-26 | 396 | 396 | 393 | 395 | 701,000 | 1,975 |
| 2005-04-25 | 395 | 396 | 392 | 392 | 613,000 | 1,960 |
| 2005-04-22 | 398 | 399 | 392 | 394 | 1,233,000 | 1,970 |
| 2005-04-21 | 390 | 398 | 387 | 394 | 1,741,000 | 1,970 |
| 2005-04-20 | 398 | 398 | 390 | 393 | 1,663,000 | 1,965 |
| 2005-04-19 | 392 | 398 | 390 | 396 | 1,600,000 | 1,980 |
| 2005-04-18 | 400 | 400 | 387 | 389 | 2,054,000 | 1,945 |
| 2005-04-15 | 406 | 408 | 400 | 401 | 1,062,000 | 2,005 |
| 2005-04-14 | 414 | 414 | 404 | 410 | 1,150,000 | 2,050 |
| 2005-04-13 | 418 | 418 | 415 | 416 | 814,000 | 2,080 |
| 2005-04-12 | 422 | 423 | 417 | 418 | 645,000 | 2,090 |
| 2005-04-11 | 425 | 427 | 419 | 420 | 873,000 | 2,100 |
| 2005-04-08 | 427 | 429 | 426 | 427 | 1,500,000 | 2,135 |
| 2005-04-07 | 426 | 427 | 423 | 426 | 757,000 | 2,130 |
| 2005-04-06 | 419 | 426 | 415 | 425 | 1,385,000 | 2,125 |
| 2005-04-05 | 421 | 422 | 417 | 419 | 1,617,000 | 2,095 |
| 2005-04-04 | 424 | 429 | 424 | 424 | 1,110,000 | 2,120 |
| 2005-04-01 | 427 | 430 | 425 | 429 | 1,108,000 | 2,145 |
| 2005-03-31 | 429 | 433 | 425 | 433 | 1,633,000 | 2,165 |
| 2005-03-30 | 433 | 438 | 426 | 427 | 1,228,000 | 2,135 |
| 2005-03-29 | 446 | 446 | 431 | 433 | 3,355,000 | 2,165 |
| 2005-03-28 | 430 | 437 | 428 | 436 | 1,845,000 | 2,180 |
| 2005-03-25 | 445 | 445 | 440 | 441 | 1,648,000 | 2,205 |
| 2005-03-24 | 444 | 445 | 440 | 442 | 1,260,000 | 2,210 |
| 2005-03-23 | 442 | 443 | 435 | 440 | 1,578,000 | 2,200 |
| 2005-03-22 | 443 | 447 | 442 | 443 | 895,000 | 2,215 |
| 2005-03-18 | 434 | 442 | 433 | 441 | 737,000 | 2,205 |
| 2005-03-17 | 432 | 435 | 432 | 434 | 883,000 | 2,170 |
| 2005-03-16 | 433 | 436 | 432 | 436 | 1,150,000 | 2,180 |
| 2005-03-15 | 439 | 440 | 437 | 437 | 974,000 | 2,185 |
| 2005-03-14 | 440 | 442 | 437 | 438 | 1,640,000 | 2,190 |
| 2005-03-11 | 433 | 441 | 432 | 438 | 5,603,000 | 2,190 |
| 2005-03-10 | 435 | 438 | 432 | 433 | 770,000 | 2,165 |
| 2005-03-09 | 432 | 435 | 431 | 435 | 858,000 | 2,175 |
| 2005-03-08 | 432 | 435 | 431 | 434 | 1,137,000 | 2,170 |
| 2005-03-07 | 431 | 433 | 429 | 433 | 1,037,000 | 2,165 |
| 2005-03-04 | 428 | 428 | 425 | 426 | 939,000 | 2,130 |
| 2005-03-03 | 429 | 429 | 426 | 427 | 610,000 | 2,135 |
| 2005-03-02 | 427 | 430 | 425 | 429 | 650,000 | 2,145 |
| 2005-03-01 | 421 | 427 | 420 | 427 | 790,000 | 2,135 |
| 2005-02-28 | 418 | 420 | 417 | 419 | 546,000 | 2,095 |
| 2005-02-25 | 417 | 420 | 414 | 417 | 626,000 | 2,085 |
| 2005-02-24 | 410 | 415 | 409 | 414 | 649,000 | 2,070 |
| 2005-02-23 | 411 | 412 | 407 | 409 | 1,211,000 | 2,045 |
| 2005-02-22 | 417 | 417 | 413 | 414 | 934,000 | 2,070 |
| 2005-02-21 | 419 | 421 | 417 | 417 | 597,000 | 2,085 |
| 2005-02-18 | 418 | 420 | 417 | 420 | 594,000 | 2,100 |
| 2005-02-17 | 418 | 421 | 418 | 419 | 534,000 | 2,095 |
| 2005-02-16 | 420 | 421 | 418 | 418 | 550,000 | 2,090 |
| 2005-02-15 | 423 | 423 | 420 | 422 | 548,000 | 2,110 |
| 2005-02-14 | 420 | 424 | 420 | 422 | 792,000 | 2,110 |
| 2005-02-10 | 415 | 419 | 414 | 419 | 1,137,000 | 2,095 |
| 2005-02-09 | 418 | 419 | 416 | 416 | 424,000 | 2,080 |
| 2005-02-08 | 417 | 418 | 416 | 418 | 773,000 | 2,090 |
| 2005-02-07 | 415 | 419 | 415 | 417 | 801,000 | 2,085 |
| 2005-02-04 | 416 | 416 | 411 | 415 | 1,050,000 | 2,075 |
| 2005-02-03 | 419 | 420 | 412 | 414 | 1,355,000 | 2,070 |
| 2005-02-02 | 414 | 420 | 411 | 418 | 1,727,000 | 2,090 |
| 2005-02-01 | 409 | 413 | 406 | 412 | 1,532,000 | 2,060 |
| 2005-01-31 | 400 | 415 | 400 | 408 | 1,370,000 | 2,040 |
| 2005-01-28 | 399 | 401 | 396 | 400 | 664,000 | 2,000 |
| 2005-01-27 | 402 | 402 | 399 | 400 | 683,000 | 2,000 |
| 2005-01-26 | 397 | 402 | 396 | 401 | 1,015,000 | 2,005 |
| 2005-01-25 | 394 | 396 | 391 | 396 | 892,000 | 1,980 |
| 2005-01-24 | 392 | 395 | 391 | 394 | 630,000 | 1,970 |
| 2005-01-21 | 390 | 393 | 390 | 391 | 509,000 | 1,955 |
| 2005-01-20 | 394 | 395 | 391 | 391 | 724,000 | 1,955 |
| 2005-01-19 | 395 | 397 | 394 | 395 | 603,000 | 1,975 |
| 2005-01-18 | 395 | 396 | 393 | 394 | 609,000 | 1,970 |
| 2005-01-17 | 398 | 398 | 394 | 394 | 872,000 | 1,970 |
| 2005-01-14 | 394 | 397 | 393 | 396 | 1,288,000 | 1,980 |
| 2005-01-13 | 395 | 398 | 393 | 394 | 802,000 | 1,970 |
| 2005-01-12 | 396 | 399 | 395 | 398 | 870,000 | 1,990 |
| 2005-01-11 | 397 | 398 | 393 | 396 | 938,000 | 1,980 |
| 2005-01-07 | 399 | 399 | 392 | 393 | 1,286,000 | 1,965 |
| 2005-01-06 | 390 | 397 | 390 | 395 | 978,000 | 1,975 |
| 2005-01-05 | 389 | 392 | 388 | 389 | 1,076,000 | 1,945 |
| 2005-01-04 | 386 | 389 | 386 | 389 | 397,000 | 1,945 |
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
