9001 東武鉄道(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 528 | 528 | 519 | 522 | 992,000 | 2,610 |
| 2007-12-27 | 533 | 533 | 527 | 529 | 1,178,000 | 2,645 |
| 2007-12-26 | 537 | 537 | 532 | 534 | 1,001,000 | 2,670 |
| 2007-12-25 | 533 | 540 | 532 | 536 | 1,069,000 | 2,680 |
| 2007-12-21 | 534 | 540 | 531 | 536 | 1,821,000 | 2,680 |
| 2007-12-20 | 539 | 539 | 530 | 530 | 1,306,000 | 2,650 |
| 2007-12-19 | 540 | 542 | 535 | 535 | 1,616,000 | 2,675 |
| 2007-12-18 | 541 | 545 | 535 | 545 | 1,889,000 | 2,725 |
| 2007-12-17 | 546 | 549 | 538 | 541 | 1,254,000 | 2,705 |
| 2007-12-14 | 542 | 551 | 542 | 550 | 4,083,000 | 2,750 |
| 2007-12-13 | 550 | 552 | 543 | 543 | 1,894,000 | 2,715 |
| 2007-12-12 | 547 | 551 | 544 | 550 | 1,193,000 | 2,750 |
| 2007-12-11 | 559 | 563 | 550 | 555 | 1,823,000 | 2,775 |
| 2007-12-10 | 556 | 564 | 552 | 555 | 1,191,000 | 2,775 |
| 2007-12-07 | 559 | 564 | 557 | 560 | 2,336,000 | 2,800 |
| 2007-12-06 | 561 | 564 | 554 | 559 | 1,690,000 | 2,795 |
| 2007-12-05 | 548 | 558 | 545 | 558 | 2,847,000 | 2,790 |
| 2007-12-04 | 542 | 549 | 540 | 547 | 1,791,000 | 2,735 |
| 2007-12-03 | 535 | 543 | 535 | 542 | 1,622,000 | 2,710 |
| 2007-11-30 | 532 | 544 | 532 | 537 | 2,260,000 | 2,685 |
| 2007-11-29 | 539 | 544 | 539 | 541 | 1,499,000 | 2,705 |
| 2007-11-28 | 539 | 539 | 531 | 536 | 1,702,000 | 2,680 |
| 2007-11-27 | 522 | 540 | 515 | 538 | 3,120,000 | 2,690 |
| 2007-11-26 | 520 | 534 | 516 | 530 | 2,676,000 | 2,650 |
| 2007-11-22 | 515 | 520 | 513 | 514 | 3,054,000 | 2,570 |
| 2007-11-21 | 510 | 515 | 506 | 513 | 2,447,000 | 2,565 |
| 2007-11-20 | 502 | 510 | 500 | 509 | 2,278,000 | 2,545 |
| 2007-11-19 | 504 | 508 | 502 | 504 | 1,230,000 | 2,520 |
| 2007-11-16 | 501 | 505 | 500 | 503 | 1,949,000 | 2,515 |
| 2007-11-15 | 504 | 508 | 502 | 507 | 2,086,000 | 2,535 |
| 2007-11-14 | 506 | 509 | 498 | 499 | 3,769,000 | 2,495 |
| 2007-11-13 | 511 | 513 | 503 | 505 | 2,229,000 | 2,525 |
| 2007-11-12 | 515 | 520 | 508 | 516 | 2,288,000 | 2,580 |
| 2007-11-09 | 523 | 531 | 517 | 523 | 3,492,000 | 2,615 |
| 2007-11-08 | 532 | 532 | 520 | 524 | 1,897,000 | 2,620 |
| 2007-11-07 | 545 | 545 | 540 | 542 | 1,008,000 | 2,710 |
| 2007-11-06 | 537 | 545 | 534 | 544 | 1,939,000 | 2,720 |
| 2007-11-05 | 536 | 543 | 536 | 540 | 1,326,000 | 2,700 |
| 2007-11-02 | 534 | 547 | 532 | 541 | 2,792,000 | 2,705 |
| 2007-11-01 | 542 | 548 | 541 | 545 | 1,043,000 | 2,725 |
| 2007-10-31 | 535 | 544 | 533 | 542 | 1,211,000 | 2,710 |
| 2007-10-30 | 535 | 537 | 530 | 535 | 1,510,000 | 2,675 |
| 2007-10-29 | 529 | 536 | 528 | 535 | 1,026,000 | 2,675 |
| 2007-10-26 | 522 | 532 | 522 | 531 | 1,732,000 | 2,655 |
| 2007-10-25 | 518 | 522 | 516 | 522 | 1,165,000 | 2,610 |
| 2007-10-24 | 527 | 528 | 519 | 521 | 1,317,000 | 2,605 |
| 2007-10-23 | 520 | 529 | 518 | 528 | 1,322,000 | 2,640 |
| 2007-10-22 | 524 | 526 | 515 | 519 | 1,918,000 | 2,595 |
| 2007-10-19 | 537 | 538 | 530 | 532 | 1,233,000 | 2,660 |
| 2007-10-18 | 536 | 546 | 536 | 544 | 974,000 | 2,720 |
| 2007-10-17 | 536 | 543 | 533 | 537 | 1,799,000 | 2,685 |
| 2007-10-16 | 550 | 552 | 541 | 541 | 1,236,000 | 2,705 |
| 2007-10-15 | 553 | 553 | 548 | 552 | 1,119,000 | 2,760 |
| 2007-10-12 | 552 | 555 | 548 | 549 | 2,088,000 | 2,745 |
| 2007-10-11 | 546 | 555 | 545 | 552 | 1,825,000 | 2,760 |
| 2007-10-10 | 542 | 548 | 542 | 547 | 1,128,000 | 2,735 |
| 2007-10-09 | 543 | 547 | 542 | 546 | 955,000 | 2,730 |
| 2007-10-05 | 538 | 545 | 535 | 541 | 1,029,000 | 2,705 |
| 2007-10-04 | 544 | 548 | 541 | 543 | 1,426,000 | 2,715 |
| 2007-10-03 | 539 | 549 | 538 | 548 | 1,945,000 | 2,740 |
| 2007-10-02 | 539 | 543 | 537 | 543 | 1,089,000 | 2,715 |
| 2007-10-01 | 539 | 539 | 526 | 536 | 1,498,000 | 2,680 |
| 2007-09-28 | 539 | 543 | 535 | 540 | 1,391,000 | 2,700 |
| 2007-09-27 | 525 | 537 | 523 | 535 | 1,635,000 | 2,675 |
| 2007-09-26 | 523 | 525 | 522 | 525 | 967,000 | 2,625 |
| 2007-09-25 | 517 | 524 | 515 | 523 | 1,846,000 | 2,615 |
| 2007-09-21 | 515 | 519 | 515 | 516 | 2,569,000 | 2,580 |
| 2007-09-20 | 519 | 521 | 514 | 516 | 2,369,000 | 2,580 |
| 2007-09-19 | 510 | 519 | 506 | 512 | 2,394,000 | 2,560 |
| 2007-09-18 | 502 | 503 | 496 | 497 | 2,178,000 | 2,485 |
| 2007-09-14 | 503 | 505 | 500 | 501 | 4,944,000 | 2,505 |
| 2007-09-13 | 508 | 509 | 503 | 503 | 1,119,000 | 2,515 |
| 2007-09-12 | 506 | 508 | 503 | 503 | 1,359,000 | 2,515 |
| 2007-09-11 | 505 | 506 | 500 | 503 | 1,533,000 | 2,515 |
| 2007-09-10 | 504 | 506 | 500 | 500 | 2,488,000 | 2,500 |
| 2007-09-07 | 510 | 512 | 508 | 508 | 1,266,000 | 2,540 |
| 2007-09-06 | 511 | 514 | 508 | 514 | 1,837,000 | 2,570 |
| 2007-09-05 | 519 | 519 | 514 | 514 | 2,182,000 | 2,570 |
| 2007-09-04 | 518 | 521 | 517 | 517 | 884,000 | 2,585 |
| 2007-09-03 | 522 | 523 | 511 | 520 | 1,026,000 | 2,600 |
| 2007-08-31 | 513 | 521 | 510 | 521 | 2,289,000 | 2,605 |
| 2007-08-30 | 510 | 514 | 508 | 513 | 1,881,000 | 2,565 |
| 2007-08-29 | 509 | 509 | 503 | 508 | 2,910,000 | 2,540 |
| 2007-08-28 | 517 | 518 | 511 | 513 | 3,776,000 | 2,565 |
| 2007-08-27 | 522 | 526 | 521 | 523 | 1,159,000 | 2,615 |
| 2007-08-24 | 522 | 524 | 517 | 519 | 1,364,000 | 2,595 |
| 2007-08-23 | 521 | 524 | 519 | 522 | 1,975,000 | 2,610 |
| 2007-08-22 | 519 | 523 | 518 | 520 | 1,346,000 | 2,600 |
| 2007-08-21 | 524 | 527 | 516 | 522 | 2,055,000 | 2,610 |
| 2007-08-20 | 518 | 518 | 511 | 514 | 2,795,000 | 2,570 |
| 2007-08-17 | 512 | 517 | 505 | 508 | 4,187,000 | 2,540 |
| 2007-08-16 | 510 | 512 | 503 | 511 | 3,238,000 | 2,555 |
| 2007-08-15 | 521 | 524 | 511 | 511 | 2,430,000 | 2,555 |
| 2007-08-14 | 525 | 531 | 521 | 524 | 2,094,000 | 2,620 |
| 2007-08-13 | 538 | 545 | 535 | 535 | 1,770,000 | 2,675 |
| 2007-08-10 | 537 | 548 | 531 | 546 | 4,711,000 | 2,730 |
| 2007-08-09 | 540 | 548 | 533 | 547 | 4,238,000 | 2,735 |
| 2007-08-08 | 524 | 537 | 524 | 535 | 2,968,000 | 2,675 |
| 2007-08-07 | 527 | 532 | 526 | 528 | 1,846,000 | 2,640 |
| 2007-08-06 | 517 | 529 | 514 | 529 | 2,767,000 | 2,645 |
| 2007-08-03 | 520 | 523 | 517 | 521 | 2,740,000 | 2,605 |
| 2007-08-02 | 514 | 522 | 512 | 520 | 3,208,000 | 2,600 |
| 2007-08-01 | 519 | 521 | 510 | 512 | 2,877,000 | 2,560 |
| 2007-07-31 | 522 | 524 | 519 | 521 | 1,489,000 | 2,605 |
| 2007-07-30 | 520 | 524 | 515 | 524 | 1,597,000 | 2,620 |
| 2007-07-27 | 515 | 525 | 515 | 524 | 2,192,000 | 2,620 |
| 2007-07-26 | 530 | 534 | 527 | 528 | 1,187,000 | 2,640 |
| 2007-07-25 | 534 | 538 | 528 | 535 | 1,597,000 | 2,675 |
| 2007-07-24 | 535 | 541 | 535 | 541 | 1,780,000 | 2,705 |
| 2007-07-23 | 538 | 540 | 532 | 535 | 1,924,000 | 2,675 |
| 2007-07-20 | 543 | 546 | 540 | 542 | 1,350,000 | 2,710 |
| 2007-07-19 | 545 | 548 | 543 | 544 | 992,000 | 2,720 |
| 2007-07-18 | 548 | 548 | 540 | 541 | 1,224,000 | 2,705 |
| 2007-07-17 | 548 | 551 | 545 | 549 | 998,000 | 2,745 |
| 2007-07-13 | 551 | 556 | 548 | 550 | 2,371,000 | 2,750 |
| 2007-07-12 | 545 | 548 | 544 | 547 | 1,302,000 | 2,735 |
| 2007-07-11 | 546 | 548 | 541 | 544 | 1,469,000 | 2,720 |
| 2007-07-10 | 551 | 554 | 550 | 552 | 1,240,000 | 2,760 |
| 2007-07-09 | 557 | 559 | 555 | 556 | 760,000 | 2,780 |
| 2007-07-06 | 559 | 561 | 553 | 556 | 1,645,000 | 2,780 |
| 2007-07-05 | 561 | 569 | 560 | 562 | 2,137,000 | 2,810 |
| 2007-07-04 | 558 | 561 | 556 | 558 | 1,898,000 | 2,790 |
| 2007-07-03 | 554 | 558 | 553 | 556 | 1,826,000 | 2,780 |
| 2007-07-02 | 554 | 555 | 551 | 553 | 1,185,000 | 2,765 |
| 2007-06-29 | 549 | 558 | 549 | 557 | 1,269,000 | 2,785 |
| 2007-06-28 | 548 | 551 | 546 | 549 | 777,000 | 2,745 |
| 2007-06-27 | 547 | 552 | 544 | 545 | 1,569,000 | 2,725 |
| 2007-06-26 | 547 | 550 | 544 | 548 | 1,351,000 | 2,740 |
| 2007-06-25 | 552 | 554 | 547 | 547 | 1,502,000 | 2,735 |
| 2007-06-22 | 555 | 558 | 548 | 552 | 1,851,000 | 2,760 |
| 2007-06-21 | 552 | 556 | 551 | 555 | 1,499,000 | 2,775 |
| 2007-06-20 | 555 | 557 | 549 | 555 | 1,367,000 | 2,775 |
| 2007-06-19 | 558 | 560 | 552 | 555 | 1,473,000 | 2,775 |
| 2007-06-18 | 556 | 564 | 552 | 563 | 1,866,000 | 2,815 |
| 2007-06-15 | 555 | 555 | 548 | 551 | 1,473,000 | 2,755 |
| 2007-06-14 | 549 | 553 | 545 | 551 | 1,637,000 | 2,755 |
| 2007-06-13 | 545 | 547 | 539 | 545 | 2,920,000 | 2,725 |
| 2007-06-12 | 563 | 563 | 549 | 550 | 2,699,000 | 2,750 |
| 2007-06-11 | 562 | 568 | 561 | 563 | 1,484,000 | 2,815 |
| 2007-06-08 | 569 | 569 | 555 | 559 | 7,134,000 | 2,795 |
| 2007-06-07 | 565 | 569 | 563 | 568 | 3,470,000 | 2,840 |
| 2007-06-06 | 573 | 573 | 568 | 570 | 4,454,000 | 2,850 |
| 2007-06-05 | 571 | 578 | 571 | 574 | 4,137,000 | 2,870 |
| 2007-06-04 | 573 | 576 | 565 | 566 | 2,862,000 | 2,830 |
| 2007-06-01 | 566 | 575 | 563 | 570 | 7,608,000 | 2,850 |
| 2007-05-31 | 532 | 548 | 530 | 548 | 5,416,000 | 2,740 |
| 2007-05-30 | 529 | 533 | 522 | 527 | 2,214,000 | 2,635 |
| 2007-05-29 | 523 | 531 | 523 | 529 | 1,318,000 | 2,645 |
| 2007-05-28 | 524 | 526 | 522 | 526 | 2,117,000 | 2,630 |
| 2007-05-25 | 529 | 531 | 521 | 524 | 3,007,000 | 2,620 |
| 2007-05-24 | 543 | 543 | 533 | 533 | 2,218,000 | 2,665 |
| 2007-05-23 | 537 | 549 | 534 | 541 | 4,822,000 | 2,705 |
| 2007-05-22 | 522 | 527 | 516 | 526 | 3,538,000 | 2,630 |
| 2007-05-21 | 520 | 523 | 517 | 519 | 2,080,000 | 2,595 |
| 2007-05-18 | 523 | 527 | 519 | 519 | 2,630,000 | 2,595 |
| 2007-05-17 | 523 | 526 | 520 | 521 | 3,122,000 | 2,605 |
| 2007-05-16 | 527 | 527 | 516 | 519 | 2,811,000 | 2,595 |
| 2007-05-15 | 538 | 539 | 523 | 528 | 4,094,000 | 2,640 |
| 2007-05-14 | 541 | 545 | 539 | 539 | 2,748,000 | 2,695 |
| 2007-05-11 | 543 | 543 | 537 | 540 | 2,682,000 | 2,700 |
| 2007-05-10 | 544 | 553 | 543 | 545 | 4,414,000 | 2,725 |
| 2007-05-09 | 545 | 546 | 541 | 543 | 1,811,000 | 2,715 |
| 2007-05-08 | 542 | 545 | 541 | 544 | 1,945,000 | 2,720 |
| 2007-05-07 | 544 | 546 | 541 | 541 | 2,459,000 | 2,705 |
| 2007-05-02 | 542 | 543 | 536 | 541 | 2,290,000 | 2,705 |
| 2007-05-01 | 549 | 551 | 541 | 541 | 2,605,000 | 2,705 |
| 2007-04-27 | 550 | 556 | 546 | 549 | 2,938,000 | 2,745 |
| 2007-04-26 | 552 | 555 | 550 | 552 | 1,857,000 | 2,760 |
| 2007-04-25 | 551 | 551 | 544 | 548 | 1,821,000 | 2,740 |
| 2007-04-24 | 549 | 555 | 544 | 551 | 2,960,000 | 2,755 |
| 2007-04-23 | 553 | 557 | 546 | 549 | 2,486,000 | 2,745 |
| 2007-04-20 | 555 | 555 | 546 | 550 | 4,069,000 | 2,750 |
| 2007-04-19 | 558 | 559 | 550 | 554 | 4,241,000 | 2,770 |
| 2007-04-18 | 557 | 560 | 553 | 559 | 2,771,000 | 2,795 |
| 2007-04-17 | 565 | 565 | 550 | 553 | 3,660,000 | 2,765 |
| 2007-04-16 | 558 | 567 | 556 | 562 | 2,396,000 | 2,810 |
| 2007-04-13 | 562 | 562 | 552 | 554 | 2,421,000 | 2,770 |
| 2007-04-12 | 563 | 563 | 553 | 559 | 3,087,000 | 2,795 |
| 2007-04-11 | 559 | 566 | 558 | 563 | 2,292,000 | 2,815 |
| 2007-04-10 | 562 | 563 | 556 | 558 | 3,548,000 | 2,790 |
| 2007-04-09 | 560 | 566 | 560 | 565 | 1,562,000 | 2,825 |
| 2007-04-06 | 558 | 560 | 553 | 558 | 2,090,000 | 2,790 |
| 2007-04-05 | 566 | 567 | 558 | 559 | 2,444,000 | 2,795 |
| 2007-04-04 | 562 | 569 | 561 | 565 | 2,266,000 | 2,825 |
| 2007-04-03 | 567 | 567 | 556 | 560 | 2,794,000 | 2,800 |
| 2007-04-02 | 566 | 568 | 551 | 551 | 3,787,000 | 2,755 |
| 2007-03-30 | 570 | 572 | 565 | 566 | 2,064,000 | 2,830 |
| 2007-03-29 | 565 | 571 | 562 | 566 | 2,855,000 | 2,830 |
| 2007-03-28 | 575 | 583 | 563 | 569 | 5,452,000 | 2,845 |
| 2007-03-27 | 580 | 582 | 570 | 575 | 3,185,000 | 2,875 |
| 2007-03-26 | 589 | 591 | 581 | 582 | 5,560,000 | 2,910 |
| 2007-03-23 | 594 | 595 | 587 | 588 | 4,082,000 | 2,940 |
| 2007-03-22 | 596 | 597 | 585 | 588 | 3,072,000 | 2,940 |
| 2007-03-20 | 587 | 592 | 584 | 587 | 2,052,000 | 2,935 |
| 2007-03-19 | 580 | 584 | 576 | 582 | 2,028,000 | 2,910 |
| 2007-03-16 | 580 | 586 | 575 | 580 | 3,557,000 | 2,900 |
| 2007-03-15 | 585 | 587 | 578 | 581 | 4,048,000 | 2,905 |
| 2007-03-14 | 584 | 587 | 581 | 583 | 3,168,000 | 2,915 |
| 2007-03-13 | 604 | 605 | 596 | 597 | 3,655,000 | 2,985 |
| 2007-03-12 | 608 | 608 | 601 | 606 | 3,599,000 | 3,030 |
| 2007-03-09 | 607 | 607 | 596 | 602 | 8,192,000 | 3,010 |
| 2007-03-08 | 595 | 606 | 592 | 606 | 2,832,000 | 3,030 |
| 2007-03-07 | 600 | 603 | 592 | 593 | 5,098,000 | 2,965 |
| 2007-03-06 | 589 | 598 | 588 | 594 | 3,413,000 | 2,970 |
| 2007-03-05 | 600 | 603 | 588 | 591 | 3,175,000 | 2,955 |
| 2007-03-02 | 612 | 612 | 602 | 607 | 3,274,000 | 3,035 |
| 2007-03-01 | 620 | 620 | 606 | 614 | 3,893,000 | 3,070 |
| 2007-02-28 | 599 | 618 | 598 | 613 | 5,624,000 | 3,065 |
| 2007-02-27 | 640 | 646 | 634 | 638 | 2,152,000 | 3,190 |
| 2007-02-26 | 644 | 650 | 640 | 646 | 2,732,000 | 3,230 |
| 2007-02-23 | 638 | 651 | 633 | 646 | 5,423,000 | 3,230 |
| 2007-02-22 | 639 | 643 | 634 | 638 | 3,126,000 | 3,190 |
| 2007-02-21 | 625 | 638 | 625 | 635 | 2,916,000 | 3,175 |
| 2007-02-20 | 632 | 634 | 615 | 630 | 2,916,000 | 3,150 |
| 2007-02-19 | 635 | 642 | 629 | 634 | 2,345,000 | 3,170 |
| 2007-02-16 | 640 | 645 | 635 | 640 | 3,215,000 | 3,200 |
| 2007-02-15 | 639 | 646 | 633 | 645 | 9,965,000 | 3,225 |
| 2007-02-14 | 596 | 632 | 592 | 631 | 9,645,000 | 3,155 |
| 2007-02-13 | 598 | 602 | 593 | 595 | 2,923,000 | 2,975 |
| 2007-02-09 | 598 | 602 | 592 | 597 | 3,185,000 | 2,985 |
| 2007-02-08 | 600 | 607 | 592 | 597 | 3,343,000 | 2,985 |
| 2007-02-07 | 596 | 599 | 591 | 598 | 3,138,000 | 2,990 |
| 2007-02-06 | 596 | 600 | 587 | 600 | 3,909,000 | 3,000 |
| 2007-02-05 | 602 | 606 | 596 | 599 | 3,595,000 | 2,995 |
| 2007-02-02 | 587 | 608 | 587 | 602 | 8,218,000 | 3,010 |
| 2007-02-01 | 568 | 585 | 568 | 583 | 2,983,000 | 2,915 |
| 2007-01-31 | 575 | 575 | 566 | 569 | 2,550,000 | 2,845 |
| 2007-01-30 | 574 | 575 | 568 | 573 | 2,229,000 | 2,865 |
| 2007-01-29 | 574 | 577 | 571 | 575 | 1,936,000 | 2,875 |
| 2007-01-26 | 577 | 577 | 571 | 574 | 1,379,000 | 2,870 |
| 2007-01-25 | 584 | 585 | 574 | 578 | 2,927,000 | 2,890 |
| 2007-01-24 | 577 | 584 | 576 | 581 | 2,492,000 | 2,905 |
| 2007-01-23 | 570 | 575 | 569 | 575 | 1,421,000 | 2,875 |
| 2007-01-22 | 568 | 573 | 566 | 573 | 1,603,000 | 2,865 |
| 2007-01-19 | 570 | 571 | 565 | 571 | 2,942,000 | 2,855 |
| 2007-01-18 | 571 | 574 | 568 | 570 | 1,689,000 | 2,850 |
| 2007-01-17 | 568 | 574 | 560 | 570 | 1,942,000 | 2,850 |
| 2007-01-16 | 571 | 571 | 565 | 567 | 966,000 | 2,835 |
| 2007-01-15 | 568 | 573 | 565 | 572 | 1,330,000 | 2,860 |
| 2007-01-12 | 562 | 570 | 559 | 565 | 2,167,000 | 2,825 |
| 2007-01-11 | 560 | 564 | 557 | 559 | 1,557,000 | 2,795 |
| 2007-01-10 | 569 | 569 | 556 | 559 | 2,515,000 | 2,795 |
| 2007-01-09 | 562 | 574 | 559 | 574 | 1,723,000 | 2,870 |
| 2007-01-05 | 569 | 570 | 562 | 565 | 3,358,000 | 2,825 |
| 2007-01-04 | 575 | 575 | 567 | 568 | 3,014,000 | 2,840 |
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
