9001 東武鉄道(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 528 | 535 | 528 | 535 | 765,000 | 2,675 |
| 2008-12-29 | 525 | 532 | 521 | 532 | 1,011,000 | 2,660 |
| 2008-12-26 | 524 | 527 | 523 | 527 | 642,000 | 2,635 |
| 2008-12-25 | 523 | 527 | 522 | 523 | 537,000 | 2,615 |
| 2008-12-24 | 526 | 530 | 520 | 528 | 2,099,000 | 2,640 |
| 2008-12-22 | 516 | 527 | 516 | 527 | 2,645,000 | 2,635 |
| 2008-12-19 | 517 | 521 | 514 | 515 | 1,741,000 | 2,575 |
| 2008-12-18 | 518 | 523 | 517 | 518 | 2,287,000 | 2,590 |
| 2008-12-17 | 518 | 523 | 511 | 523 | 3,619,000 | 2,615 |
| 2008-12-16 | 513 | 517 | 512 | 514 | 1,691,000 | 2,570 |
| 2008-12-15 | 510 | 519 | 509 | 516 | 2,183,000 | 2,580 |
| 2008-12-12 | 505 | 514 | 502 | 508 | 5,633,000 | 2,540 |
| 2008-12-11 | 511 | 516 | 508 | 515 | 2,166,000 | 2,575 |
| 2008-12-10 | 511 | 513 | 507 | 511 | 1,709,000 | 2,555 |
| 2008-12-09 | 510 | 514 | 508 | 512 | 1,452,000 | 2,560 |
| 2008-12-08 | 500 | 515 | 499 | 513 | 1,716,000 | 2,565 |
| 2008-12-05 | 504 | 506 | 497 | 497 | 2,395,000 | 2,485 |
| 2008-12-04 | 503 | 508 | 500 | 504 | 2,237,000 | 2,520 |
| 2008-12-03 | 509 | 510 | 501 | 508 | 1,927,000 | 2,540 |
| 2008-12-02 | 508 | 510 | 500 | 500 | 2,576,000 | 2,500 |
| 2008-12-01 | 517 | 520 | 511 | 518 | 1,827,000 | 2,590 |
| 2008-11-28 | 514 | 518 | 512 | 517 | 1,893,000 | 2,585 |
| 2008-11-27 | 511 | 514 | 509 | 513 | 1,732,000 | 2,565 |
| 2008-11-26 | 507 | 513 | 504 | 509 | 1,785,000 | 2,545 |
| 2008-11-25 | 504 | 509 | 494 | 509 | 2,194,000 | 2,545 |
| 2008-11-21 | 499 | 500 | 485 | 490 | 3,615,000 | 2,450 |
| 2008-11-20 | 519 | 519 | 498 | 498 | 3,532,000 | 2,490 |
| 2008-11-19 | 517 | 521 | 513 | 521 | 1,872,000 | 2,605 |
| 2008-11-18 | 514 | 522 | 512 | 517 | 2,003,000 | 2,585 |
| 2008-11-17 | 518 | 521 | 512 | 517 | 3,855,000 | 2,585 |
| 2008-11-14 | 517 | 518 | 505 | 518 | 3,880,000 | 2,590 |
| 2008-11-13 | 498 | 511 | 498 | 501 | 2,002,000 | 2,505 |
| 2008-11-12 | 502 | 508 | 501 | 505 | 1,441,000 | 2,525 |
| 2008-11-11 | 512 | 520 | 506 | 508 | 1,890,000 | 2,540 |
| 2008-11-10 | 519 | 521 | 514 | 514 | 3,105,000 | 2,570 |
| 2008-11-07 | 498 | 509 | 496 | 502 | 3,289,000 | 2,510 |
| 2008-11-06 | 513 | 517 | 505 | 508 | 2,687,000 | 2,540 |
| 2008-11-05 | 512 | 516 | 505 | 516 | 2,601,000 | 2,580 |
| 2008-11-04 | 506 | 511 | 501 | 508 | 2,114,000 | 2,540 |
| 2008-10-31 | 501 | 512 | 495 | 495 | 2,697,000 | 2,475 |
| 2008-10-30 | 500 | 516 | 494 | 516 | 3,136,000 | 2,580 |
| 2008-10-29 | 493 | 500 | 479 | 500 | 4,227,000 | 2,500 |
| 2008-10-28 | 465 | 486 | 457 | 483 | 3,418,000 | 2,415 |
| 2008-10-27 | 480 | 485 | 459 | 462 | 6,088,000 | 2,310 |
| 2008-10-24 | 497 | 498 | 473 | 475 | 5,206,000 | 2,375 |
| 2008-10-23 | 490 | 495 | 481 | 492 | 6,894,000 | 2,460 |
| 2008-10-22 | 515 | 515 | 493 | 493 | 2,821,000 | 2,465 |
| 2008-10-21 | 509 | 514 | 502 | 514 | 3,358,000 | 2,570 |
| 2008-10-20 | 501 | 504 | 492 | 502 | 5,006,000 | 2,510 |
| 2008-10-17 | 500 | 503 | 494 | 499 | 3,806,000 | 2,495 |
| 2008-10-16 | 476 | 498 | 476 | 486 | 4,586,000 | 2,430 |
| 2008-10-15 | 488 | 509 | 485 | 505 | 3,918,000 | 2,525 |
| 2008-10-14 | 466 | 489 | 464 | 488 | 4,671,000 | 2,440 |
| 2008-10-10 | 437 | 459 | 437 | 443 | 7,345,000 | 2,215 |
| 2008-10-09 | 479 | 485 | 470 | 472 | 4,373,000 | 2,360 |
| 2008-10-08 | 498 | 500 | 473 | 480 | 6,112,000 | 2,400 |
| 2008-10-07 | 500 | 507 | 495 | 502 | 4,308,000 | 2,510 |
| 2008-10-06 | 507 | 512 | 506 | 510 | 3,580,000 | 2,550 |
| 2008-10-03 | 507 | 517 | 507 | 511 | 2,828,000 | 2,555 |
| 2008-10-02 | 517 | 520 | 510 | 517 | 1,976,000 | 2,585 |
| 2008-10-01 | 515 | 517 | 509 | 514 | 2,717,000 | 2,570 |
| 2008-09-30 | 515 | 515 | 509 | 511 | 2,483,000 | 2,555 |
| 2008-09-29 | 520 | 526 | 520 | 521 | 2,741,000 | 2,605 |
| 2008-09-26 | 514 | 518 | 512 | 518 | 2,350,000 | 2,590 |
| 2008-09-25 | 516 | 516 | 504 | 515 | 4,967,000 | 2,575 |
| 2008-09-24 | 525 | 525 | 512 | 520 | 6,784,000 | 2,600 |
| 2008-09-22 | 534 | 534 | 524 | 525 | 2,551,000 | 2,625 |
| 2008-09-19 | 530 | 535 | 523 | 526 | 3,489,000 | 2,630 |
| 2008-09-18 | 513 | 530 | 513 | 528 | 4,422,000 | 2,640 |
| 2008-09-17 | 520 | 523 | 517 | 521 | 3,942,000 | 2,605 |
| 2008-09-16 | 502 | 518 | 501 | 516 | 7,499,000 | 2,580 |
| 2008-09-12 | 500 | 502 | 494 | 500 | 4,936,000 | 2,500 |
| 2008-09-11 | 492 | 493 | 486 | 486 | 1,168,000 | 2,430 |
| 2008-09-10 | 491 | 498 | 491 | 495 | 1,418,000 | 2,475 |
| 2008-09-09 | 497 | 497 | 493 | 494 | 1,027,000 | 2,470 |
| 2008-09-08 | 493 | 499 | 489 | 496 | 1,320,000 | 2,480 |
| 2008-09-05 | 487 | 490 | 485 | 486 | 1,474,000 | 2,430 |
| 2008-09-04 | 491 | 495 | 490 | 495 | 1,088,000 | 2,475 |
| 2008-09-03 | 489 | 497 | 488 | 496 | 1,011,000 | 2,480 |
| 2008-09-02 | 494 | 496 | 485 | 488 | 1,617,000 | 2,440 |
| 2008-09-01 | 492 | 496 | 492 | 493 | 1,118,000 | 2,465 |
| 2008-08-29 | 487 | 497 | 485 | 497 | 2,683,000 | 2,485 |
| 2008-08-28 | 483 | 484 | 480 | 484 | 744,000 | 2,420 |
| 2008-08-27 | 482 | 483 | 479 | 482 | 528,000 | 2,410 |
| 2008-08-26 | 480 | 483 | 477 | 483 | 899,000 | 2,415 |
| 2008-08-25 | 481 | 486 | 479 | 484 | 1,242,000 | 2,420 |
| 2008-08-22 | 477 | 477 | 472 | 477 | 910,000 | 2,385 |
| 2008-08-21 | 480 | 480 | 473 | 476 | 1,708,000 | 2,380 |
| 2008-08-20 | 478 | 481 | 476 | 480 | 898,000 | 2,400 |
| 2008-08-19 | 482 | 484 | 475 | 479 | 1,556,000 | 2,395 |
| 2008-08-18 | 478 | 489 | 477 | 484 | 1,784,000 | 2,420 |
| 2008-08-15 | 478 | 481 | 476 | 480 | 1,002,000 | 2,400 |
| 2008-08-14 | 478 | 481 | 476 | 477 | 1,294,000 | 2,385 |
| 2008-08-13 | 486 | 486 | 478 | 479 | 1,538,000 | 2,395 |
| 2008-08-12 | 489 | 489 | 484 | 486 | 1,308,000 | 2,430 |
| 2008-08-11 | 485 | 490 | 484 | 490 | 1,093,000 | 2,450 |
| 2008-08-08 | 478 | 484 | 477 | 480 | 2,464,000 | 2,400 |
| 2008-08-07 | 490 | 490 | 477 | 481 | 1,783,000 | 2,405 |
| 2008-08-06 | 494 | 494 | 488 | 489 | 1,821,000 | 2,445 |
| 2008-08-05 | 487 | 494 | 487 | 489 | 2,282,000 | 2,445 |
| 2008-08-04 | 489 | 490 | 486 | 487 | 1,610,000 | 2,435 |
| 2008-08-01 | 492 | 493 | 488 | 490 | 1,185,000 | 2,450 |
| 2008-07-31 | 492 | 495 | 490 | 493 | 1,942,000 | 2,465 |
| 2008-07-30 | 487 | 490 | 483 | 490 | 1,442,000 | 2,450 |
| 2008-07-29 | 488 | 488 | 481 | 483 | 1,779,000 | 2,415 |
| 2008-07-28 | 490 | 493 | 490 | 492 | 1,127,000 | 2,460 |
| 2008-07-25 | 485 | 489 | 485 | 489 | 1,623,000 | 2,445 |
| 2008-07-24 | 487 | 491 | 485 | 489 | 2,186,000 | 2,445 |
| 2008-07-23 | 488 | 490 | 484 | 486 | 1,514,000 | 2,430 |
| 2008-07-22 | 480 | 485 | 478 | 485 | 1,916,000 | 2,425 |
| 2008-07-18 | 481 | 481 | 475 | 475 | 1,648,000 | 2,375 |
| 2008-07-17 | 481 | 483 | 477 | 479 | 1,672,000 | 2,395 |
| 2008-07-16 | 477 | 481 | 476 | 480 | 2,098,000 | 2,400 |
| 2008-07-15 | 476 | 481 | 475 | 478 | 2,158,000 | 2,390 |
| 2008-07-14 | 484 | 485 | 477 | 478 | 3,912,000 | 2,390 |
| 2008-07-11 | 490 | 490 | 485 | 485 | 4,688,000 | 2,425 |
| 2008-07-10 | 488 | 496 | 485 | 490 | 4,140,000 | 2,450 |
| 2008-07-09 | 504 | 504 | 495 | 495 | 1,761,000 | 2,475 |
| 2008-07-08 | 507 | 507 | 500 | 503 | 1,308,000 | 2,515 |
| 2008-07-07 | 504 | 508 | 501 | 508 | 1,270,000 | 2,540 |
| 2008-07-04 | 503 | 503 | 498 | 503 | 1,797,000 | 2,515 |
| 2008-07-03 | 495 | 501 | 494 | 500 | 2,518,000 | 2,500 |
| 2008-07-02 | 506 | 506 | 497 | 497 | 1,692,000 | 2,485 |
| 2008-07-01 | 505 | 506 | 502 | 504 | 1,534,000 | 2,520 |
| 2008-06-30 | 497 | 508 | 495 | 503 | 2,329,000 | 2,515 |
| 2008-06-27 | 490 | 495 | 489 | 495 | 1,709,000 | 2,475 |
| 2008-06-26 | 500 | 501 | 494 | 495 | 1,609,000 | 2,475 |
| 2008-06-25 | 493 | 498 | 490 | 497 | 2,969,000 | 2,485 |
| 2008-06-24 | 490 | 496 | 489 | 495 | 938,000 | 2,475 |
| 2008-06-23 | 488 | 493 | 488 | 492 | 1,873,000 | 2,460 |
| 2008-06-20 | 497 | 497 | 489 | 491 | 1,665,000 | 2,455 |
| 2008-06-19 | 498 | 500 | 494 | 495 | 1,890,000 | 2,475 |
| 2008-06-18 | 506 | 508 | 502 | 505 | 1,708,000 | 2,525 |
| 2008-06-17 | 504 | 506 | 500 | 503 | 1,791,000 | 2,515 |
| 2008-06-16 | 498 | 506 | 496 | 502 | 2,142,000 | 2,510 |
| 2008-06-13 | 496 | 500 | 492 | 493 | 6,682,000 | 2,465 |
| 2008-06-12 | 495 | 499 | 494 | 496 | 2,479,000 | 2,480 |
| 2008-06-11 | 507 | 508 | 499 | 499 | 2,359,000 | 2,495 |
| 2008-06-10 | 508 | 509 | 502 | 504 | 1,152,000 | 2,520 |
| 2008-06-09 | 507 | 509 | 505 | 506 | 1,309,000 | 2,530 |
| 2008-06-06 | 515 | 518 | 511 | 512 | 1,454,000 | 2,560 |
| 2008-06-05 | 510 | 512 | 508 | 510 | 1,319,000 | 2,550 |
| 2008-06-04 | 508 | 513 | 506 | 511 | 2,228,000 | 2,555 |
| 2008-06-03 | 509 | 510 | 504 | 507 | 1,930,000 | 2,535 |
| 2008-06-02 | 512 | 516 | 506 | 514 | 1,372,000 | 2,570 |
| 2008-05-30 | 517 | 521 | 514 | 516 | 1,554,000 | 2,580 |
| 2008-05-29 | 504 | 516 | 503 | 513 | 2,080,000 | 2,565 |
| 2008-05-28 | 510 | 511 | 502 | 502 | 1,675,000 | 2,510 |
| 2008-05-27 | 510 | 513 | 508 | 511 | 1,283,000 | 2,555 |
| 2008-05-26 | 510 | 510 | 506 | 507 | 1,865,000 | 2,535 |
| 2008-05-23 | 513 | 521 | 512 | 516 | 1,893,000 | 2,580 |
| 2008-05-22 | 508 | 513 | 508 | 513 | 1,754,000 | 2,565 |
| 2008-05-21 | 523 | 525 | 511 | 513 | 2,269,000 | 2,565 |
| 2008-05-20 | 527 | 531 | 526 | 526 | 1,622,000 | 2,630 |
| 2008-05-19 | 532 | 535 | 529 | 531 | 879,000 | 2,655 |
| 2008-05-16 | 535 | 536 | 528 | 531 | 1,981,000 | 2,655 |
| 2008-05-15 | 533 | 537 | 530 | 535 | 2,142,000 | 2,675 |
| 2008-05-14 | 523 | 532 | 521 | 532 | 1,696,000 | 2,660 |
| 2008-05-13 | 520 | 525 | 519 | 524 | 1,374,000 | 2,620 |
| 2008-05-12 | 516 | 522 | 516 | 521 | 901,000 | 2,605 |
| 2008-05-09 | 527 | 527 | 519 | 519 | 1,851,000 | 2,595 |
| 2008-05-08 | 528 | 532 | 524 | 524 | 1,548,000 | 2,620 |
| 2008-05-07 | 536 | 536 | 525 | 527 | 1,897,000 | 2,635 |
| 2008-05-02 | 531 | 538 | 529 | 536 | 1,642,000 | 2,680 |
| 2008-05-01 | 525 | 530 | 525 | 527 | 1,046,000 | 2,635 |
| 2008-04-30 | 525 | 532 | 524 | 530 | 1,426,000 | 2,650 |
| 2008-04-28 | 530 | 536 | 523 | 528 | 1,473,000 | 2,640 |
| 2008-04-25 | 522 | 535 | 522 | 530 | 1,597,000 | 2,650 |
| 2008-04-24 | 523 | 524 | 519 | 523 | 1,091,000 | 2,615 |
| 2008-04-23 | 521 | 527 | 521 | 525 | 1,267,000 | 2,625 |
| 2008-04-22 | 521 | 527 | 520 | 524 | 1,830,000 | 2,620 |
| 2008-04-21 | 526 | 529 | 518 | 520 | 1,176,000 | 2,600 |
| 2008-04-18 | 527 | 527 | 518 | 521 | 1,434,000 | 2,605 |
| 2008-04-17 | 531 | 532 | 523 | 525 | 2,105,000 | 2,625 |
| 2008-04-16 | 525 | 526 | 520 | 526 | 947,000 | 2,630 |
| 2008-04-15 | 527 | 527 | 519 | 521 | 1,904,000 | 2,605 |
| 2008-04-14 | 524 | 528 | 521 | 526 | 1,996,000 | 2,630 |
| 2008-04-11 | 531 | 537 | 529 | 534 | 4,657,000 | 2,670 |
| 2008-04-10 | 519 | 525 | 513 | 515 | 3,875,000 | 2,575 |
| 2008-04-09 | 531 | 534 | 520 | 528 | 3,309,000 | 2,640 |
| 2008-04-08 | 530 | 533 | 525 | 525 | 2,540,000 | 2,625 |
| 2008-04-07 | 532 | 536 | 530 | 536 | 1,355,000 | 2,680 |
| 2008-04-04 | 527 | 533 | 523 | 531 | 2,668,000 | 2,655 |
| 2008-04-03 | 532 | 536 | 530 | 535 | 2,790,000 | 2,675 |
| 2008-04-02 | 534 | 535 | 528 | 530 | 2,382,000 | 2,650 |
| 2008-04-01 | 533 | 535 | 526 | 529 | 3,085,000 | 2,645 |
| 2008-03-31 | 529 | 534 | 526 | 532 | 4,693,000 | 2,660 |
| 2008-03-28 | 521 | 528 | 516 | 524 | 1,951,000 | 2,620 |
| 2008-03-27 | 509 | 525 | 509 | 523 | 2,489,000 | 2,615 |
| 2008-03-26 | 511 | 513 | 509 | 513 | 1,860,000 | 2,565 |
| 2008-03-25 | 524 | 524 | 516 | 516 | 3,137,000 | 2,580 |
| 2008-03-24 | 526 | 529 | 515 | 517 | 3,255,000 | 2,585 |
| 2008-03-21 | 514 | 522 | 513 | 522 | 2,283,000 | 2,610 |
| 2008-03-19 | 510 | 519 | 505 | 514 | 3,033,000 | 2,570 |
| 2008-03-18 | 494 | 505 | 493 | 500 | 2,610,000 | 2,500 |
| 2008-03-17 | 502 | 507 | 490 | 490 | 4,671,000 | 2,450 |
| 2008-03-14 | 513 | 513 | 497 | 499 | 7,629,000 | 2,495 |
| 2008-03-13 | 503 | 506 | 500 | 503 | 2,425,000 | 2,515 |
| 2008-03-12 | 511 | 511 | 505 | 509 | 1,940,000 | 2,545 |
| 2008-03-11 | 496 | 504 | 496 | 504 | 2,326,000 | 2,520 |
| 2008-03-10 | 494 | 506 | 494 | 498 | 1,878,000 | 2,490 |
| 2008-03-07 | 493 | 498 | 493 | 494 | 1,308,000 | 2,470 |
| 2008-03-06 | 499 | 502 | 493 | 500 | 1,383,000 | 2,500 |
| 2008-03-05 | 492 | 503 | 492 | 499 | 1,678,000 | 2,495 |
| 2008-03-04 | 496 | 497 | 490 | 491 | 1,755,000 | 2,455 |
| 2008-03-03 | 498 | 500 | 495 | 495 | 2,596,000 | 2,475 |
| 2008-02-29 | 500 | 504 | 496 | 502 | 2,051,000 | 2,510 |
| 2008-02-28 | 503 | 504 | 498 | 504 | 2,289,000 | 2,520 |
| 2008-02-27 | 508 | 511 | 505 | 506 | 1,709,000 | 2,530 |
| 2008-02-26 | 512 | 514 | 501 | 503 | 1,540,000 | 2,515 |
| 2008-02-25 | 502 | 515 | 502 | 514 | 2,547,000 | 2,570 |
| 2008-02-22 | 507 | 508 | 501 | 501 | 2,395,000 | 2,505 |
| 2008-02-21 | 509 | 515 | 504 | 512 | 2,063,000 | 2,560 |
| 2008-02-20 | 511 | 514 | 501 | 502 | 2,720,000 | 2,510 |
| 2008-02-19 | 521 | 523 | 510 | 511 | 2,530,000 | 2,555 |
| 2008-02-18 | 528 | 532 | 520 | 520 | 2,138,000 | 2,600 |
| 2008-02-15 | 533 | 533 | 521 | 530 | 2,354,000 | 2,650 |
| 2008-02-14 | 530 | 537 | 525 | 533 | 3,566,000 | 2,665 |
| 2008-02-13 | 524 | 524 | 517 | 522 | 2,690,000 | 2,610 |
| 2008-02-12 | 510 | 519 | 507 | 516 | 1,442,000 | 2,580 |
| 2008-02-08 | 507 | 515 | 507 | 513 | 2,320,000 | 2,565 |
| 2008-02-07 | 507 | 515 | 503 | 515 | 1,957,000 | 2,575 |
| 2008-02-06 | 517 | 521 | 508 | 508 | 1,782,000 | 2,540 |
| 2008-02-05 | 521 | 526 | 520 | 526 | 1,261,000 | 2,630 |
| 2008-02-04 | 527 | 529 | 517 | 520 | 1,732,000 | 2,600 |
| 2008-02-01 | 518 | 522 | 514 | 522 | 2,331,000 | 2,610 |
| 2008-01-31 | 508 | 518 | 508 | 518 | 2,593,000 | 2,590 |
| 2008-01-30 | 524 | 524 | 514 | 514 | 2,711,000 | 2,570 |
| 2008-01-29 | 513 | 525 | 510 | 523 | 2,516,000 | 2,615 |
| 2008-01-28 | 507 | 513 | 507 | 509 | 2,356,000 | 2,545 |
| 2008-01-25 | 499 | 516 | 495 | 513 | 4,123,000 | 2,565 |
| 2008-01-24 | 486 | 499 | 485 | 494 | 4,818,000 | 2,470 |
| 2008-01-23 | 494 | 496 | 480 | 483 | 5,448,000 | 2,415 |
| 2008-01-22 | 500 | 501 | 484 | 487 | 4,376,000 | 2,435 |
| 2008-01-21 | 513 | 514 | 503 | 504 | 3,832,000 | 2,520 |
| 2008-01-18 | 508 | 524 | 508 | 520 | 2,653,000 | 2,600 |
| 2008-01-17 | 515 | 522 | 506 | 521 | 2,579,000 | 2,605 |
| 2008-01-16 | 504 | 526 | 504 | 515 | 3,537,000 | 2,575 |
| 2008-01-15 | 517 | 526 | 516 | 520 | 4,237,000 | 2,600 |
| 2008-01-11 | 510 | 518 | 504 | 512 | 5,248,000 | 2,560 |
| 2008-01-10 | 506 | 507 | 492 | 503 | 2,662,000 | 2,515 |
| 2008-01-09 | 493 | 506 | 493 | 506 | 2,510,000 | 2,530 |
| 2008-01-08 | 495 | 497 | 488 | 497 | 6,982,000 | 2,485 |
| 2008-01-07 | 507 | 510 | 504 | 506 | 1,890,000 | 2,530 |
| 2008-01-04 | 519 | 520 | 504 | 506 | 1,524,000 | 2,530 |
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
