9001 東武鉄道(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 500 | 501 | 484 | 485 | 2,410,000 | 2,425 |
| 2009-12-29 | 503 | 503 | 499 | 500 | 1,604,000 | 2,500 |
| 2009-12-28 | 498 | 505 | 498 | 502 | 1,058,000 | 2,510 |
| 2009-12-25 | 499 | 500 | 497 | 497 | 635,000 | 2,485 |
| 2009-12-24 | 501 | 502 | 497 | 499 | 1,435,000 | 2,495 |
| 2009-12-22 | 500 | 502 | 497 | 500 | 948,000 | 2,500 |
| 2009-12-21 | 502 | 503 | 497 | 497 | 756,000 | 2,485 |
| 2009-12-18 | 505 | 505 | 495 | 501 | 1,392,000 | 2,505 |
| 2009-12-17 | 502 | 504 | 497 | 500 | 1,015,000 | 2,500 |
| 2009-12-16 | 495 | 508 | 495 | 503 | 2,239,000 | 2,515 |
| 2009-12-15 | 495 | 499 | 490 | 494 | 1,013,000 | 2,470 |
| 2009-12-14 | 503 | 503 | 491 | 494 | 1,182,000 | 2,470 |
| 2009-12-11 | 492 | 504 | 487 | 503 | 4,838,000 | 2,515 |
| 2009-12-10 | 490 | 493 | 487 | 488 | 1,643,000 | 2,440 |
| 2009-12-09 | 493 | 496 | 492 | 492 | 1,919,000 | 2,460 |
| 2009-12-08 | 497 | 505 | 496 | 497 | 1,388,000 | 2,485 |
| 2009-12-07 | 497 | 510 | 495 | 506 | 2,544,000 | 2,530 |
| 2009-12-04 | 497 | 499 | 486 | 496 | 3,233,000 | 2,480 |
| 2009-12-03 | 474 | 497 | 473 | 496 | 3,128,000 | 2,480 |
| 2009-12-02 | 480 | 482 | 469 | 472 | 3,586,000 | 2,360 |
| 2009-12-01 | 475 | 489 | 472 | 488 | 2,786,000 | 2,440 |
| 2009-11-30 | 464 | 480 | 462 | 480 | 3,065,000 | 2,400 |
| 2009-11-27 | 464 | 466 | 461 | 462 | 1,649,000 | 2,310 |
| 2009-11-26 | 467 | 467 | 464 | 464 | 943,000 | 2,320 |
| 2009-11-25 | 466 | 468 | 462 | 465 | 1,377,000 | 2,325 |
| 2009-11-24 | 473 | 473 | 464 | 465 | 1,509,000 | 2,325 |
| 2009-11-20 | 464 | 470 | 463 | 470 | 1,727,000 | 2,350 |
| 2009-11-19 | 473 | 474 | 465 | 467 | 2,080,000 | 2,335 |
| 2009-11-18 | 475 | 480 | 471 | 474 | 2,075,000 | 2,370 |
| 2009-11-17 | 476 | 478 | 471 | 478 | 2,071,000 | 2,390 |
| 2009-11-16 | 470 | 476 | 467 | 473 | 2,024,000 | 2,365 |
| 2009-11-13 | 465 | 472 | 465 | 471 | 3,155,000 | 2,355 |
| 2009-11-12 | 466 | 468 | 462 | 466 | 2,306,000 | 2,330 |
| 2009-11-11 | 465 | 468 | 462 | 465 | 3,254,000 | 2,325 |
| 2009-11-10 | 474 | 474 | 462 | 463 | 3,786,000 | 2,315 |
| 2009-11-09 | 481 | 481 | 471 | 473 | 3,071,000 | 2,365 |
| 2009-11-06 | 493 | 493 | 480 | 480 | 1,962,000 | 2,400 |
| 2009-11-05 | 489 | 490 | 487 | 489 | 1,355,000 | 2,445 |
| 2009-11-04 | 489 | 493 | 485 | 491 | 2,721,000 | 2,455 |
| 2009-11-02 | 492 | 495 | 482 | 492 | 3,849,000 | 2,460 |
| 2009-10-30 | 495 | 496 | 492 | 496 | 1,904,000 | 2,480 |
| 2009-10-29 | 500 | 501 | 492 | 494 | 3,303,000 | 2,470 |
| 2009-10-28 | 505 | 507 | 501 | 502 | 1,051,000 | 2,510 |
| 2009-10-27 | 507 | 508 | 502 | 504 | 1,496,000 | 2,520 |
| 2009-10-26 | 504 | 513 | 503 | 511 | 1,636,000 | 2,555 |
| 2009-10-23 | 507 | 510 | 501 | 502 | 1,561,000 | 2,510 |
| 2009-10-22 | 516 | 516 | 500 | 506 | 4,418,000 | 2,530 |
| 2009-10-21 | 519 | 523 | 514 | 518 | 1,215,000 | 2,590 |
| 2009-10-20 | 517 | 524 | 517 | 522 | 1,487,000 | 2,610 |
| 2009-10-19 | 524 | 528 | 512 | 520 | 1,740,000 | 2,600 |
| 2009-10-16 | 521 | 525 | 519 | 523 | 2,024,000 | 2,615 |
| 2009-10-15 | 520 | 522 | 516 | 520 | 1,692,000 | 2,600 |
| 2009-10-14 | 513 | 525 | 512 | 515 | 2,154,000 | 2,575 |
| 2009-10-13 | 512 | 515 | 508 | 513 | 1,360,000 | 2,565 |
| 2009-10-09 | 518 | 518 | 510 | 514 | 2,706,000 | 2,570 |
| 2009-10-08 | 519 | 521 | 511 | 515 | 1,784,000 | 2,575 |
| 2009-10-07 | 520 | 521 | 512 | 518 | 2,409,000 | 2,590 |
| 2009-10-06 | 529 | 530 | 521 | 522 | 1,535,000 | 2,610 |
| 2009-10-05 | 533 | 537 | 529 | 532 | 1,476,000 | 2,660 |
| 2009-10-02 | 530 | 538 | 525 | 537 | 2,691,000 | 2,685 |
| 2009-10-01 | 542 | 549 | 538 | 539 | 2,077,000 | 2,695 |
| 2009-09-30 | 540 | 548 | 540 | 548 | 2,046,000 | 2,740 |
| 2009-09-29 | 544 | 546 | 537 | 540 | 1,623,000 | 2,700 |
| 2009-09-28 | 551 | 557 | 544 | 548 | 1,718,000 | 2,740 |
| 2009-09-25 | 561 | 561 | 549 | 555 | 1,407,000 | 2,775 |
| 2009-09-24 | 563 | 571 | 563 | 566 | 2,898,000 | 2,830 |
| 2009-09-18 | 562 | 565 | 557 | 559 | 2,058,000 | 2,795 |
| 2009-09-17 | 563 | 568 | 560 | 562 | 1,497,000 | 2,810 |
| 2009-09-16 | 567 | 571 | 561 | 562 | 1,414,000 | 2,810 |
| 2009-09-15 | 563 | 565 | 560 | 565 | 1,283,000 | 2,825 |
| 2009-09-14 | 565 | 567 | 559 | 562 | 1,318,000 | 2,810 |
| 2009-09-11 | 573 | 573 | 563 | 564 | 4,063,000 | 2,820 |
| 2009-09-10 | 565 | 575 | 565 | 572 | 981,000 | 2,860 |
| 2009-09-09 | 564 | 565 | 559 | 563 | 1,236,000 | 2,815 |
| 2009-09-08 | 560 | 567 | 558 | 562 | 1,462,000 | 2,810 |
| 2009-09-07 | 563 | 564 | 556 | 559 | 2,404,000 | 2,795 |
| 2009-09-04 | 570 | 570 | 563 | 564 | 995,000 | 2,820 |
| 2009-09-03 | 571 | 573 | 565 | 567 | 1,868,000 | 2,835 |
| 2009-09-02 | 579 | 580 | 571 | 575 | 1,716,000 | 2,875 |
| 2009-09-01 | 583 | 589 | 582 | 584 | 1,178,000 | 2,920 |
| 2009-08-31 | 583 | 598 | 582 | 585 | 2,644,000 | 2,925 |
| 2009-08-28 | 584 | 586 | 581 | 583 | 1,509,000 | 2,915 |
| 2009-08-27 | 591 | 595 | 579 | 582 | 2,966,000 | 2,910 |
| 2009-08-26 | 587 | 595 | 587 | 593 | 1,990,000 | 2,965 |
| 2009-08-25 | 590 | 593 | 586 | 586 | 1,602,000 | 2,930 |
| 2009-08-24 | 585 | 600 | 582 | 592 | 2,348,000 | 2,960 |
| 2009-08-21 | 583 | 590 | 579 | 584 | 1,463,000 | 2,920 |
| 2009-08-20 | 576 | 590 | 576 | 588 | 1,661,000 | 2,940 |
| 2009-08-19 | 584 | 584 | 575 | 577 | 1,568,000 | 2,885 |
| 2009-08-18 | 581 | 592 | 581 | 584 | 1,518,000 | 2,920 |
| 2009-08-17 | 590 | 593 | 581 | 583 | 1,479,000 | 2,915 |
| 2009-08-14 | 595 | 598 | 590 | 597 | 1,537,000 | 2,985 |
| 2009-08-13 | 589 | 596 | 587 | 593 | 1,555,000 | 2,965 |
| 2009-08-12 | 591 | 593 | 585 | 586 | 1,060,000 | 2,930 |
| 2009-08-11 | 590 | 592 | 589 | 592 | 590,000 | 2,960 |
| 2009-08-10 | 590 | 594 | 590 | 590 | 1,274,000 | 2,950 |
| 2009-08-07 | 587 | 589 | 583 | 589 | 871,000 | 2,945 |
| 2009-08-06 | 590 | 592 | 586 | 586 | 1,065,000 | 2,930 |
| 2009-08-05 | 584 | 595 | 583 | 587 | 1,859,000 | 2,935 |
| 2009-08-04 | 576 | 584 | 575 | 584 | 1,240,000 | 2,920 |
| 2009-08-03 | 578 | 578 | 573 | 575 | 665,000 | 2,875 |
| 2009-07-31 | 574 | 577 | 571 | 575 | 1,153,000 | 2,875 |
| 2009-07-30 | 575 | 576 | 571 | 573 | 784,000 | 2,865 |
| 2009-07-29 | 576 | 580 | 573 | 577 | 980,000 | 2,885 |
| 2009-07-28 | 580 | 582 | 576 | 580 | 844,000 | 2,900 |
| 2009-07-27 | 579 | 586 | 576 | 579 | 1,644,000 | 2,895 |
| 2009-07-24 | 574 | 578 | 572 | 576 | 1,764,000 | 2,880 |
| 2009-07-23 | 566 | 575 | 566 | 570 | 1,353,000 | 2,850 |
| 2009-07-22 | 562 | 571 | 562 | 569 | 1,571,000 | 2,845 |
| 2009-07-21 | 560 | 566 | 557 | 562 | 1,273,000 | 2,810 |
| 2009-07-17 | 557 | 563 | 556 | 556 | 985,000 | 2,780 |
| 2009-07-16 | 559 | 560 | 550 | 553 | 1,625,000 | 2,765 |
| 2009-07-15 | 556 | 566 | 554 | 555 | 2,127,000 | 2,775 |
| 2009-07-14 | 556 | 557 | 544 | 549 | 2,362,000 | 2,745 |
| 2009-07-13 | 557 | 563 | 552 | 553 | 1,847,000 | 2,765 |
| 2009-07-10 | 561 | 561 | 554 | 556 | 1,716,000 | 2,780 |
| 2009-07-09 | 560 | 564 | 552 | 557 | 1,407,000 | 2,785 |
| 2009-07-08 | 564 | 571 | 564 | 565 | 1,459,000 | 2,825 |
| 2009-07-07 | 557 | 573 | 557 | 569 | 2,233,000 | 2,845 |
| 2009-07-06 | 556 | 560 | 552 | 557 | 1,153,000 | 2,785 |
| 2009-07-03 | 554 | 557 | 550 | 557 | 1,790,000 | 2,785 |
| 2009-07-02 | 566 | 569 | 563 | 563 | 1,325,000 | 2,815 |
| 2009-07-01 | 563 | 573 | 562 | 566 | 2,125,000 | 2,830 |
| 2009-06-30 | 559 | 580 | 559 | 567 | 3,589,000 | 2,835 |
| 2009-06-29 | 561 | 567 | 557 | 559 | 1,979,000 | 2,795 |
| 2009-06-26 | 551 | 558 | 550 | 558 | 1,728,000 | 2,790 |
| 2009-06-25 | 544 | 553 | 544 | 550 | 1,877,000 | 2,750 |
| 2009-06-24 | 548 | 550 | 544 | 545 | 1,764,000 | 2,725 |
| 2009-06-23 | 546 | 554 | 544 | 548 | 2,037,000 | 2,740 |
| 2009-06-22 | 543 | 554 | 543 | 550 | 1,706,000 | 2,750 |
| 2009-06-19 | 543 | 550 | 542 | 548 | 1,733,000 | 2,740 |
| 2009-06-18 | 538 | 545 | 535 | 541 | 1,712,000 | 2,705 |
| 2009-06-17 | 545 | 546 | 538 | 541 | 1,801,000 | 2,705 |
| 2009-06-16 | 539 | 545 | 536 | 538 | 2,363,000 | 2,690 |
| 2009-06-15 | 530 | 542 | 528 | 541 | 3,207,000 | 2,705 |
| 2009-06-12 | 528 | 534 | 517 | 532 | 5,623,000 | 2,660 |
| 2009-06-11 | 520 | 522 | 519 | 519 | 700,000 | 2,595 |
| 2009-06-10 | 523 | 527 | 521 | 524 | 1,241,000 | 2,620 |
| 2009-06-09 | 520 | 524 | 519 | 522 | 1,283,000 | 2,610 |
| 2009-06-08 | 516 | 521 | 516 | 520 | 1,184,000 | 2,600 |
| 2009-06-05 | 519 | 521 | 516 | 519 | 1,897,000 | 2,595 |
| 2009-06-04 | 523 | 525 | 518 | 520 | 1,279,000 | 2,600 |
| 2009-06-03 | 523 | 525 | 522 | 522 | 1,134,000 | 2,610 |
| 2009-06-02 | 527 | 527 | 520 | 522 | 1,311,000 | 2,610 |
| 2009-06-01 | 522 | 527 | 519 | 525 | 1,626,000 | 2,625 |
| 2009-05-29 | 517 | 520 | 513 | 519 | 1,806,000 | 2,595 |
| 2009-05-28 | 517 | 521 | 516 | 517 | 1,130,000 | 2,585 |
| 2009-05-27 | 517 | 523 | 516 | 520 | 1,642,000 | 2,600 |
| 2009-05-26 | 515 | 517 | 512 | 516 | 1,451,000 | 2,580 |
| 2009-05-25 | 506 | 516 | 506 | 515 | 2,378,000 | 2,575 |
| 2009-05-22 | 513 | 514 | 505 | 507 | 2,977,000 | 2,535 |
| 2009-05-21 | 515 | 518 | 511 | 515 | 1,317,000 | 2,575 |
| 2009-05-20 | 517 | 519 | 514 | 515 | 1,275,000 | 2,575 |
| 2009-05-19 | 508 | 517 | 507 | 517 | 1,960,000 | 2,585 |
| 2009-05-18 | 512 | 512 | 502 | 505 | 1,470,000 | 2,525 |
| 2009-05-15 | 511 | 515 | 509 | 513 | 1,504,000 | 2,565 |
| 2009-05-14 | 513 | 517 | 508 | 511 | 2,604,000 | 2,555 |
| 2009-05-13 | 513 | 518 | 512 | 516 | 1,044,000 | 2,580 |
| 2009-05-12 | 517 | 518 | 512 | 514 | 997,000 | 2,570 |
| 2009-05-11 | 515 | 518 | 510 | 518 | 1,528,000 | 2,590 |
| 2009-05-08 | 513 | 516 | 509 | 516 | 1,708,000 | 2,580 |
| 2009-05-07 | 516 | 518 | 512 | 514 | 1,697,000 | 2,570 |
| 2009-05-01 | 516 | 516 | 510 | 513 | 1,027,000 | 2,565 |
| 2009-04-30 | 509 | 518 | 508 | 515 | 1,509,000 | 2,575 |
| 2009-04-28 | 502 | 512 | 501 | 505 | 2,355,000 | 2,525 |
| 2009-04-27 | 502 | 504 | 499 | 501 | 1,087,000 | 2,505 |
| 2009-04-24 | 505 | 505 | 501 | 502 | 1,383,000 | 2,510 |
| 2009-04-23 | 507 | 507 | 501 | 507 | 1,664,000 | 2,535 |
| 2009-04-22 | 508 | 509 | 504 | 506 | 1,222,000 | 2,530 |
| 2009-04-21 | 503 | 508 | 498 | 508 | 1,906,000 | 2,540 |
| 2009-04-20 | 508 | 512 | 504 | 506 | 1,414,000 | 2,530 |
| 2009-04-17 | 514 | 516 | 509 | 510 | 1,128,000 | 2,550 |
| 2009-04-16 | 513 | 520 | 510 | 513 | 1,905,000 | 2,565 |
| 2009-04-15 | 512 | 515 | 507 | 513 | 1,164,000 | 2,565 |
| 2009-04-14 | 509 | 513 | 505 | 511 | 1,675,000 | 2,555 |
| 2009-04-13 | 517 | 517 | 506 | 506 | 1,069,000 | 2,530 |
| 2009-04-10 | 520 | 521 | 513 | 516 | 2,047,000 | 2,580 |
| 2009-04-09 | 512 | 516 | 508 | 514 | 1,586,000 | 2,570 |
| 2009-04-08 | 510 | 516 | 507 | 511 | 2,072,000 | 2,555 |
| 2009-04-07 | 504 | 513 | 503 | 511 | 2,729,000 | 2,555 |
| 2009-04-06 | 508 | 509 | 499 | 503 | 1,393,000 | 2,515 |
| 2009-04-03 | 509 | 509 | 500 | 502 | 2,259,000 | 2,510 |
| 2009-04-02 | 507 | 509 | 503 | 509 | 1,748,000 | 2,545 |
| 2009-04-01 | 499 | 507 | 496 | 502 | 1,633,000 | 2,510 |
| 2009-03-31 | 508 | 512 | 496 | 499 | 3,209,000 | 2,495 |
| 2009-03-30 | 506 | 517 | 505 | 509 | 3,278,000 | 2,545 |
| 2009-03-27 | 503 | 517 | 503 | 504 | 3,517,000 | 2,520 |
| 2009-03-26 | 511 | 516 | 503 | 513 | 3,660,000 | 2,565 |
| 2009-03-25 | 523 | 530 | 522 | 530 | 3,891,000 | 2,650 |
| 2009-03-24 | 521 | 525 | 513 | 522 | 2,955,000 | 2,610 |
| 2009-03-23 | 503 | 513 | 502 | 512 | 2,377,000 | 2,560 |
| 2009-03-19 | 505 | 514 | 498 | 498 | 2,179,000 | 2,490 |
| 2009-03-18 | 502 | 502 | 493 | 498 | 2,098,000 | 2,490 |
| 2009-03-17 | 489 | 502 | 488 | 501 | 2,273,000 | 2,505 |
| 2009-03-16 | 482 | 490 | 482 | 485 | 1,451,000 | 2,425 |
| 2009-03-13 | 472 | 483 | 468 | 480 | 4,993,000 | 2,400 |
| 2009-03-12 | 474 | 476 | 463 | 465 | 2,576,000 | 2,325 |
| 2009-03-11 | 482 | 484 | 473 | 474 | 2,487,000 | 2,370 |
| 2009-03-10 | 482 | 487 | 476 | 477 | 2,406,000 | 2,385 |
| 2009-03-09 | 491 | 493 | 483 | 485 | 1,196,000 | 2,425 |
| 2009-03-06 | 475 | 492 | 474 | 486 | 2,047,000 | 2,430 |
| 2009-03-05 | 485 | 496 | 480 | 485 | 2,047,000 | 2,425 |
| 2009-03-04 | 476 | 488 | 471 | 484 | 2,293,000 | 2,420 |
| 2009-03-03 | 472 | 479 | 471 | 477 | 1,239,000 | 2,385 |
| 2009-03-02 | 478 | 480 | 472 | 479 | 1,810,000 | 2,395 |
| 2009-02-27 | 474 | 492 | 473 | 490 | 2,281,000 | 2,450 |
| 2009-02-26 | 472 | 478 | 467 | 470 | 1,626,000 | 2,350 |
| 2009-02-25 | 468 | 471 | 463 | 470 | 1,760,000 | 2,350 |
| 2009-02-24 | 463 | 464 | 458 | 462 | 2,096,000 | 2,310 |
| 2009-02-23 | 464 | 470 | 462 | 468 | 1,541,000 | 2,340 |
| 2009-02-20 | 473 | 476 | 467 | 469 | 2,107,000 | 2,345 |
| 2009-02-19 | 476 | 478 | 474 | 476 | 1,352,000 | 2,380 |
| 2009-02-18 | 474 | 478 | 471 | 475 | 2,494,000 | 2,375 |
| 2009-02-17 | 481 | 482 | 474 | 474 | 1,976,000 | 2,370 |
| 2009-02-16 | 478 | 486 | 477 | 483 | 2,396,000 | 2,415 |
| 2009-02-13 | 483 | 486 | 479 | 479 | 2,205,000 | 2,395 |
| 2009-02-12 | 484 | 486 | 480 | 482 | 2,356,000 | 2,410 |
| 2009-02-10 | 488 | 490 | 485 | 486 | 1,379,000 | 2,430 |
| 2009-02-09 | 494 | 494 | 483 | 484 | 2,169,000 | 2,420 |
| 2009-02-06 | 491 | 493 | 489 | 491 | 784,000 | 2,455 |
| 2009-02-05 | 492 | 493 | 487 | 489 | 1,916,000 | 2,445 |
| 2009-02-04 | 489 | 495 | 487 | 495 | 1,559,000 | 2,475 |
| 2009-02-03 | 494 | 494 | 487 | 489 | 1,875,000 | 2,445 |
| 2009-02-02 | 492 | 495 | 488 | 492 | 1,571,000 | 2,460 |
| 2009-01-30 | 490 | 496 | 488 | 496 | 1,427,000 | 2,480 |
| 2009-01-29 | 496 | 497 | 488 | 494 | 2,144,000 | 2,470 |
| 2009-01-28 | 498 | 498 | 490 | 492 | 1,436,000 | 2,460 |
| 2009-01-27 | 492 | 501 | 489 | 497 | 2,465,000 | 2,485 |
| 2009-01-26 | 486 | 496 | 485 | 492 | 1,523,000 | 2,460 |
| 2009-01-23 | 485 | 489 | 484 | 486 | 1,723,000 | 2,430 |
| 2009-01-22 | 488 | 489 | 483 | 485 | 2,548,000 | 2,425 |
| 2009-01-21 | 487 | 490 | 484 | 487 | 2,543,000 | 2,435 |
| 2009-01-20 | 492 | 495 | 488 | 491 | 2,039,000 | 2,455 |
| 2009-01-19 | 495 | 498 | 490 | 491 | 1,727,000 | 2,455 |
| 2009-01-16 | 494 | 497 | 491 | 495 | 2,090,000 | 2,475 |
| 2009-01-15 | 492 | 497 | 491 | 493 | 2,385,000 | 2,465 |
| 2009-01-14 | 501 | 504 | 496 | 496 | 1,742,000 | 2,480 |
| 2009-01-13 | 507 | 508 | 500 | 500 | 2,288,000 | 2,500 |
| 2009-01-09 | 515 | 515 | 506 | 506 | 1,795,000 | 2,530 |
| 2009-01-08 | 513 | 514 | 508 | 508 | 1,528,000 | 2,540 |
| 2009-01-07 | 526 | 526 | 513 | 515 | 2,405,000 | 2,575 |
| 2009-01-06 | 529 | 529 | 523 | 524 | 1,038,000 | 2,620 |
| 2009-01-05 | 536 | 539 | 527 | 528 | 719,000 | 2,640 |
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
