9001 東武鉄道(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	461	462	456	456	1,179,000	2,280
2010-12-29	456	461	456	461	1,143,000	2,305
2010-12-28	455	458	455	456	1,102,000	2,280
2010-12-27	454	456	454	454	1,360,000	2,270
2010-12-24	456	457	455	455	1,341,000	2,275
2010-12-22	459	461	456	457	2,040,000	2,285
2010-12-21	456	461	456	460	2,126,000	2,300
2010-12-20	458	461	455	456	2,110,000	2,280
2010-12-17	455	461	455	457	3,510,000	2,285
2010-12-16	453	458	453	455	2,477,000	2,275
2010-12-15	454	455	452	453	2,270,000	2,265
2010-12-14	454	455	452	453	2,773,000	2,265
2010-12-13	454	455	451	453	2,254,000	2,265
2010-12-10	459	459	454	454	6,744,000	2,270
2010-12-09	456	459	456	458	1,610,000	2,290
2010-12-08	454	456	453	456	2,229,000	2,280
2010-12-07	454	455	451	454	2,272,000	2,270
2010-12-06	454	457	454	455	1,417,000	2,275
2010-12-03	457	458	452	453	2,466,000	2,265
2010-12-02	458	459	455	456	1,785,000	2,280
2010-12-01	455	455	452	455	1,604,000	2,275
2010-11-30	458	460	455	455	2,343,000	2,275
2010-11-29	455	462	455	460	1,399,000	2,300
2010-11-26	456	458	456	456	653,000	2,280
2010-11-25	456	458	454	457	987,000	2,285
2010-11-24	456	460	455	456	1,236,000	2,280
2010-11-22	464	465	461	461	986,000	2,305
2010-11-19	463	464	461	462	1,072,000	2,310
2010-11-18	453	461	453	460	1,243,000	2,300
2010-11-17	452	455	451	452	1,150,000	2,260
2010-11-16	458	461	453	453	1,707,000	2,265
2010-11-15	457	458	454	458	814,000	2,290
2010-11-12	457	462	454	454	1,833,000	2,270
2010-11-11	456	459	456	457	1,139,000	2,285
2010-11-10	457	460	455	456	1,919,000	2,280
2010-11-09	457	459	454	456	1,769,000	2,280
2010-11-08	467	467	458	459	1,796,000	2,295
2010-11-05	459	467	458	465	2,032,000	2,325
2010-11-04	454	460	453	455	1,860,000	2,275
2010-11-02	448	450	447	449	1,094,000	2,245
2010-11-01	453	453	446	447	2,009,000	2,235
2010-10-29	452	454	450	452	2,045,000	2,260
2010-10-28	454	456	450	453	2,342,000	2,265
2010-10-27	462	463	453	454	2,906,000	2,270
2010-10-26	463	465	460	464	1,839,000	2,320
2010-10-25	465	466	461	462	1,182,000	2,310
2010-10-22	462	469	462	466	2,149,000	2,330
2010-10-21	469	469	460	461	4,149,000	2,305
2010-10-20	473	474	467	468	2,161,000	2,340
2010-10-19	477	481	475	478	1,170,000	2,390
2010-10-18	472	475	470	475	1,236,000	2,375
2010-10-15	475	475	469	471	1,010,000	2,355
2010-10-14	476	477	472	474	1,780,000	2,370
2010-10-13	472	474	470	472	1,677,000	2,360
2010-10-12	483	483	469	469	2,088,000	2,345
2010-10-08	485	488	480	480	1,862,000	2,400
2010-10-07	481	487	481	484	1,304,000	2,420
2010-10-06	480	484	477	483	1,742,000	2,415
2010-10-05	471	479	470	477	2,165,000	2,385
2010-10-04	475	476	471	471	1,986,000	2,355
2010-10-01	483	484	472	475	3,245,000	2,375
2010-09-30	493	495	481	481	2,078,000	2,405
2010-09-29	493	498	490	491	2,349,000	2,455
2010-09-28	491	494	488	492	1,456,000	2,460
2010-09-27	491	494	488	493	3,456,000	2,465
2010-09-24	490	491	486	488	2,510,000	2,440
2010-09-22	490	490	486	488	1,628,000	2,440
2010-09-21	494	495	490	490	1,361,000	2,450
2010-09-17	494	494	492	493	1,342,000	2,465
2010-09-16	496	498	491	491	1,207,000	2,455
2010-09-15	493	498	490	495	2,536,000	2,475
2010-09-14	496	497	490	492	1,504,000	2,460
2010-09-13	500	502	496	496	1,413,000	2,480
2010-09-10	501	506	496	499	4,112,000	2,495
2010-09-09	498	498	494	496	830,000	2,480
2010-09-08	494	498	493	496	1,501,000	2,480
2010-09-07	494	498	494	496	990,000	2,480
2010-09-06	496	500	490	498	1,804,000	2,490
2010-09-03	490	494	489	493	1,043,000	2,465
2010-09-02	488	491	483	490	1,728,000	2,450
2010-09-01	480	485	476	485	1,962,000	2,425
2010-08-31	487	488	479	480	1,925,000	2,400
2010-08-30	490	494	487	490	1,454,000	2,450
2010-08-27	478	485	478	485	2,182,000	2,425
2010-08-26	479	479	475	477	1,291,000	2,385
2010-08-25	477	478	474	476	1,306,000	2,380
2010-08-24	480	482	478	479	1,276,000	2,395
2010-08-23	480	482	480	482	1,305,000	2,410
2010-08-20	483	483	478	479	1,077,000	2,395
2010-08-19	482	487	478	487	3,031,000	2,435
2010-08-18	485	485	476	482	3,487,000	2,410
2010-08-17	487	487	473	481	4,101,000	2,405
2010-08-16	487	491	485	490	1,833,000	2,450
2010-08-13	488	493	486	490	1,705,000	2,450
2010-08-12	489	492	487	490	1,610,000	2,450
2010-08-11	498	500	490	492	1,346,000	2,460
2010-08-10	509	509	499	501	1,437,000	2,505
2010-08-09	508	508	503	507	1,102,000	2,535
2010-08-06	499	509	499	509	1,188,000	2,545
2010-08-05	500	503	498	501	1,246,000	2,505
2010-08-04	501	503	496	496	1,109,000	2,480
2010-08-03	503	504	497	500	1,656,000	2,500
2010-08-02	500	505	499	499	1,185,000	2,495
2010-07-30	506	508	496	496	1,397,000	2,480
2010-07-29	509	509	506	507	949,000	2,535
2010-07-28	506	511	505	510	1,582,000	2,550
2010-07-27	503	506	503	505	738,000	2,525
2010-07-26	506	507	503	504	744,000	2,520
2010-07-23	507	508	502	505	1,869,000	2,525
2010-07-22	496	504	496	503	1,366,000	2,515
2010-07-21	500	502	495	500	1,455,000	2,500
2010-07-20	493	497	492	496	819,000	2,480
2010-07-16	502	505	496	497	1,094,000	2,485
2010-07-15	499	506	499	505	1,670,000	2,525
2010-07-14	502	504	500	503	1,092,000	2,515
2010-07-13	500	503	496	496	1,232,000	2,480
2010-07-12	499	503	497	501	857,000	2,505
2010-07-09	502	503	498	502	2,121,000	2,510
2010-07-08	493	498	490	498	1,678,000	2,490
2010-07-07	487	487	481	485	1,030,000	2,425
2010-07-06	478	488	477	488	1,350,000	2,440
2010-07-05	481	483	477	481	1,971,000	2,405
2010-07-02	481	481	475	479	1,023,000	2,395
2010-07-01	475	477	471	477	1,317,000	2,385
2010-06-30	481	488	478	479	1,995,000	2,395
2010-06-29	494	494	483	486	1,642,000	2,430
2010-06-28	493	495	489	492	712,000	2,460
2010-06-25	489	491	486	490	1,800,000	2,450
2010-06-24	492	495	490	492	1,199,000	2,460
2010-06-23	498	499	490	492	1,423,000	2,460
2010-06-22	502	503	498	500	1,272,000	2,500
2010-06-21	498	504	497	502	1,563,000	2,510
2010-06-18	490	496	490	494	1,640,000	2,470
2010-06-17	485	491	484	490	1,452,000	2,450
2010-06-16	480	487	479	484	1,659,000	2,420
2010-06-15	473	475	473	475	768,000	2,375
2010-06-14	470	473	469	473	782,000	2,365
2010-06-11	470	470	465	466	5,532,000	2,330
2010-06-10	463	468	463	467	901,000	2,335
2010-06-09	465	466	462	463	2,013,000	2,315
2010-06-08	465	467	464	466	1,108,000	2,330
2010-06-07	469	471	464	466	1,643,000	2,330
2010-06-04	477	478	474	475	904,000	2,375
2010-06-03	474	478	472	477	1,214,000	2,385
2010-06-02	471	474	468	469	1,760,000	2,345
2010-06-01	475	476	471	473	895,000	2,365
2010-05-31	471	477	470	475	1,729,000	2,375
2010-05-28	469	472	466	469	1,972,000	2,345
2010-05-27	466	468	465	465	1,732,000	2,325
2010-05-26	469	470	465	466	1,709,000	2,330
2010-05-25	469	471	464	469	2,162,000	2,345
2010-05-24	473	476	470	471	1,813,000	2,355
2010-05-21	477	478	471	472	2,748,000	2,360
2010-05-20	481	484	480	480	1,325,000	2,400
2010-05-19	483	488	480	482	1,710,000	2,410
2010-05-18	489	489	485	487	1,179,000	2,435
2010-05-17	486	487	483	486	1,821,000	2,430
2010-05-14	491	495	490	491	1,843,000	2,455
2010-05-13	496	498	490	497	2,231,000	2,485
2010-05-12	490	494	487	492	2,000,000	2,460
2010-05-11	493	493	486	487	1,407,000	2,435
2010-05-10	479	489	475	489	2,431,000	2,445
2010-05-07	482	483	478	479	3,494,000	2,395
2010-05-06	494	496	488	490	3,434,000	2,450
2010-04-30	498	500	495	496	2,076,000	2,480
2010-04-28	501	502	491	493	2,994,000	2,465
2010-04-27	507	508	502	505	1,542,000	2,525
2010-04-26	508	514	508	511	1,595,000	2,555
2010-04-23	504	507	500	505	1,803,000	2,525
2010-04-22	511	512	502	506	2,370,000	2,530
2010-04-21	512	518	511	515	1,870,000	2,575
2010-04-20	507	512	506	510	1,692,000	2,550
2010-04-19	511	513	506	506	1,383,000	2,530
2010-04-16	522	523	516	518	1,520,000	2,590
2010-04-15	521	524	518	524	1,094,000	2,620
2010-04-14	519	522	518	520	1,339,000	2,600
2010-04-13	522	522	517	519	1,109,000	2,595
2010-04-12	525	527	522	523	929,000	2,615
2010-04-09	522	527	522	523	2,534,000	2,615
2010-04-08	526	530	524	526	1,296,000	2,630
2010-04-07	526	530	524	530	1,562,000	2,650
2010-04-06	523	526	521	524	1,443,000	2,620
2010-04-05	524	526	520	522	1,444,000	2,610
2010-04-02	522	522	518	519	1,111,000	2,595
2010-04-01	524	525	517	518	2,469,000	2,590
2010-03-31	517	521	514	519	2,112,000	2,595
2010-03-30	510	515	508	515	1,454,000	2,575
2010-03-29	500	509	499	509	1,504,000	2,545
2010-03-26	504	505	502	503	2,794,000	2,515
2010-03-25	506	507	502	503	1,468,000	2,515
2010-03-24	508	508	505	508	1,240,000	2,540
2010-03-23	505	509	505	506	916,000	2,530
2010-03-19	504	507	502	507	999,000	2,535
2010-03-18	503	507	503	503	822,000	2,515
2010-03-17	509	510	503	505	1,450,000	2,525
2010-03-16	501	506	501	505	970,000	2,525
2010-03-15	502	502	499	502	790,000	2,510
2010-03-12	500	501	497	500	4,494,000	2,500
2010-03-11	495	498	493	495	727,000	2,475
2010-03-10	496	496	492	493	612,000	2,465
2010-03-09	494	498	494	494	847,000	2,470
2010-03-08	498	499	493	499	1,433,000	2,495
2010-03-05	483	493	482	492	2,587,000	2,460
2010-03-04	486	488	481	481	2,031,000	2,405
2010-03-03	485	488	484	487	1,053,000	2,435
2010-03-02	488	490	483	487	1,592,000	2,435
2010-03-01	489	492	487	488	1,267,000	2,440
2010-02-26	490	492	488	488	1,196,000	2,440
2010-02-25	487	490	483	490	1,385,000	2,450
2010-02-24	489	489	479	487	2,733,000	2,435
2010-02-23	491	496	487	492	1,408,000	2,460
2010-02-22	487	499	485	492	2,144,000	2,460
2010-02-19	490	492	480	480	1,069,000	2,400
2010-02-18	487	491	484	489	591,000	2,445
2010-02-17	487	493	484	490	1,182,000	2,450
2010-02-16	479	486	477	481	1,163,000	2,405
2010-02-15	480	482	476	479	1,335,000	2,395
2010-02-12	476	481	474	479	1,404,000	2,395
2010-02-10	479	480	473	474	1,466,000	2,370
2010-02-09	483	484	478	478	1,692,000	2,390
2010-02-08	486	489	484	485	986,000	2,425
2010-02-05	487	491	483	485	1,601,000	2,425
2010-02-04	491	493	489	492	850,000	2,460
2010-02-03	487	493	485	489	1,218,000	2,445
2010-02-02	479	482	478	480	1,246,000	2,400
2010-02-01	486	486	475	479	2,399,000	2,395
2010-01-29	493	494	485	485	1,534,000	2,425
2010-01-28	496	496	490	493	1,004,000	2,465
2010-01-27	495	499	490	490	1,114,000	2,450
2010-01-26	499	502	493	493	1,585,000	2,465
2010-01-25	496	502	495	499	1,485,000	2,495
2010-01-22	508	508	496	501	2,384,000	2,505
2010-01-21	501	509	500	507	2,059,000	2,535
2010-01-20	512	513	503	504	881,000	2,520
2010-01-19	508	510	505	508	908,000	2,540
2010-01-18	511	514	506	509	1,566,000	2,545
2010-01-15	515	518	511	515	1,524,000	2,575
2010-01-14	514	518	510	516	1,443,000	2,580
2010-01-13	513	520	509	510	1,415,000	2,550
2010-01-12	515	522	513	517	1,571,000	2,585
2010-01-08	506	514	503	514	2,975,000	2,570
2010-01-07	499	505	498	505	875,000	2,525
2010-01-06	496	506	492	503	2,306,000	2,515
2010-01-05	500	501	496	500	1,438,000	2,500
2010-01-04	493	497	488	496	1,120,000	2,480

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