1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 2011年

9001 東武鉄道(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-30391393390393938,0001,965
2011-12-293903913873901,672,0001,950
2011-12-283923923883891,237,0001,945
2011-12-273903923883911,432,0001,955
2011-12-263933943903901,612,0001,950
2011-12-223873933873923,562,0001,960
2011-12-213853873843861,462,0001,930
2011-12-203823833803831,443,0001,915
2011-12-193833843803811,892,0001,905
2011-12-163833863803812,122,0001,905
2011-12-153803843793831,844,0001,915
2011-12-143823833803811,213,0001,905
2011-12-133823833783822,956,0001,910
2011-12-123853863823851,640,0001,925
2011-12-093813853813836,192,0001,915
2011-12-083863873843851,616,0001,925
2011-12-073903903843873,054,0001,935
2011-12-063903913883891,248,0001,945
2011-12-053913933903922,345,0001,960
2011-12-023913913883901,727,0001,950
2011-12-013923933883903,023,0001,950
2011-11-303883893863892,444,0001,945
2011-11-293903923883893,569,0001,945
2011-11-283933953883893,841,0001,945
2011-11-253873953863935,658,0001,965
2011-11-243833903803875,306,0001,935
2011-11-223823833793822,329,0001,910
2011-11-213773853763824,126,0001,910
2011-11-183753793753782,168,0001,890
2011-11-173753773733761,558,0001,880
2011-11-16379379375375755,0001,875
2011-11-153783803783782,661,0001,890
2011-11-143763783753781,275,0001,890
2011-11-113753783733742,771,0001,870
2011-11-103733773723762,408,0001,880
2011-11-093733773703772,187,0001,885
2011-11-083723733713721,667,0001,860
2011-11-073713723683721,583,0001,860
2011-11-043773773713742,907,0001,870
2011-11-023793793743743,034,0001,870
2011-11-013763793753791,812,0001,895
2011-10-313753793753763,073,0001,880
2011-10-283763773733754,360,0001,875
2011-10-273703743683741,898,0001,870
2011-10-263693713653692,342,0001,845
2011-10-253703723693702,394,0001,850
2011-10-243763803683704,342,0001,850
2011-10-213753763733751,674,0001,875
2011-10-203723773713743,784,0001,870
2011-10-193683733663722,688,0001,860
2011-10-183663713633662,229,0001,830
2011-10-173693703653681,344,0001,840
2011-10-143723733663673,355,0001,835
2011-10-133803803723742,718,0001,870
2011-10-123753803743773,599,0001,885
2011-10-113793813753764,168,0001,880
2011-10-073763773723743,453,0001,870
2011-10-063763793733773,923,0001,885
2011-10-053733763703764,824,0001,880
2011-10-043723753693757,002,0001,875
2011-10-033643713623714,504,0001,855
2011-09-303673683633663,961,0001,830
2011-09-293613653603655,531,0001,825
2011-09-283523643523627,900,0001,810
2011-09-273563573533568,988,0001,780
2011-09-263553573513556,182,0001,775
2011-09-223513553503555,292,0001,775
2011-09-213523533503524,059,0001,760
2011-09-203533533503512,039,0001,755
2011-09-163523533513532,138,0001,765
2011-09-153513533503522,534,0001,760
2011-09-143513513493501,913,0001,750
2011-09-133493513473501,990,0001,750
2011-09-123503513463473,431,0001,735
2011-09-0935035334935310,098,0001,765
2011-09-083483503463494,434,0001,745
2011-09-073453493453493,956,0001,745
2011-09-063423463423442,927,0001,720
2011-09-053453463433462,566,0001,730
2011-09-023463483453481,918,0001,740
2011-09-013493493463483,506,0001,740
2011-08-313453493443494,515,0001,745
2011-08-303463473453473,255,0001,735
2011-08-293453463423462,871,0001,730
2011-08-263453453423452,223,0001,725
2011-08-253453473433453,240,0001,725
2011-08-243403453393445,016,0001,720
2011-08-233293373293354,609,0001,675
2011-08-223273293253283,141,0001,640
2011-08-193253293253282,339,0001,640
2011-08-183303313273301,767,0001,650
2011-08-173273313273302,370,0001,650
2011-08-163273303273291,731,0001,645
2011-08-153283313233272,985,0001,635
2011-08-123243263203253,231,0001,625
2011-08-113163243163223,266,0001,610
2011-08-103203223163212,994,0001,605
2011-08-093123133053124,273,0001,560
2011-08-083163183153173,127,0001,585
2011-08-053203233163192,851,0001,595
2011-08-043283313263273,273,0001,635
2011-08-033323323263262,785,0001,630
2011-08-023363363333341,048,0001,670
2011-08-013373413353372,368,0001,685
2011-07-293383393353362,066,0001,680
2011-07-283413433343363,191,0001,680
2011-07-273463463403423,868,0001,710
2011-07-263473473463461,023,0001,730
2011-07-25347348346346897,0001,730
2011-07-223483483453482,933,0001,740
2011-07-213473483463471,770,0001,735
2011-07-203473483463482,720,0001,740
2011-07-193453463443461,614,0001,730
2011-07-153443453433451,532,0001,725
2011-07-143443453433432,162,0001,715
2011-07-133433463423442,930,0001,720
2011-07-123433443413441,817,0001,720
2011-07-113453453433451,576,0001,725
2011-07-083463463433452,063,0001,725
2011-07-073423453413452,072,0001,725
2011-07-063423433393432,137,0001,715
2011-07-053423433383412,641,0001,705
2011-07-043403413393412,034,0001,705
2011-07-013393403373382,127,0001,690
2011-06-303373383353382,426,0001,690
2011-06-293363363333362,104,0001,680
2011-06-283353363323341,927,0001,670
2011-06-273343353313331,873,0001,665
2011-06-243343353333351,372,0001,675
2011-06-233313353303352,278,0001,675
2011-06-223323353313342,793,0001,670
2011-06-213283323263313,295,0001,655
2011-06-203243293243262,905,0001,630
2011-06-173293293223234,656,0001,615
2011-06-163303313253274,120,0001,635
2011-06-153343353313324,112,0001,660
2011-06-143273373273357,124,0001,675
2011-06-133203273183267,140,0001,630
2011-06-1030932530832011,179,0001,600
2011-06-093063073043051,726,0001,525
2011-06-083033103033074,171,0001,535
2011-06-073013053013032,686,0001,515
2011-06-063043053013022,478,0001,510
2011-06-033083083033043,356,0001,520
2011-06-023053093033093,502,0001,545
2011-06-013073073053071,802,0001,535
2011-05-313023083023085,223,0001,540
2011-05-303043053023032,432,0001,515
2011-05-273063073043042,504,0001,520
2011-05-263063083053071,236,0001,535
2011-05-253053083053052,642,0001,525
2011-05-243053083043051,907,0001,525
2011-05-233113113053062,595,0001,530
2011-05-203133143103102,394,0001,550
2011-05-193153163113121,352,0001,560
2011-05-183133183133151,691,0001,575
2011-05-173133133113121,635,0001,560
2011-05-163133163123131,677,0001,565
2011-05-133223223123145,126,0001,570
2011-05-123243243213222,217,0001,610
2011-05-113283283253261,631,0001,630
2011-05-103283283243261,860,0001,630
2011-05-093243263233251,765,0001,625
2011-05-063213233203222,016,0001,610
2011-05-023213243203242,681,0001,620
2011-04-283093163093152,849,0001,575
2011-04-273083123083083,212,0001,540
2011-04-263123123083082,552,0001,540
2011-04-253113143113122,638,0001,560
2011-04-223143143113121,999,0001,560
2011-04-213183193133143,499,0001,570
2011-04-203173193153182,236,0001,590
2011-04-193183193153162,944,0001,580
2011-04-183223233203201,968,0001,600
2011-04-153233233213222,413,0001,610
2011-04-143233253213224,067,0001,610
2011-04-133233253213233,602,0001,615
2011-04-123263273243262,952,0001,630
2011-04-113293313283302,326,0001,650
2011-04-083233283213274,156,0001,635
2011-04-073233253213234,171,0001,615
2011-04-063253273203224,673,0001,610
2011-04-053323323233245,437,0001,620
2011-04-043353363313313,145,0001,655
2011-04-013393393323325,339,0001,660
2011-03-313403413343406,530,0001,700
2011-03-303323383313388,592,0001,690
2011-03-2932733532233512,220,0001,675
2011-03-283243273233269,967,0001,630
2011-03-253263273213235,903,0001,615
2011-03-243293293213258,223,0001,625
2011-03-233343353263277,984,0001,635
2011-03-223303343273347,048,0001,670
2011-03-183203243183218,048,0001,605
2011-03-1730631930631610,811,0001,580
2011-03-1631833031332017,895,0001,600
2011-03-1532932929531076,018,0001,550
2011-03-1433535033234420,185,0001,720
2011-03-1135836335736014,993,0001,800
2011-03-1036136435936011,313,0001,800
2011-03-0936236536036116,167,0001,805
2011-03-0836436935536759,622,0001,835
2011-03-0737337835735779,803,0001,785
2011-03-0437738137337320,042,0001,865
2011-03-0338838938238213,411,0001,910
2011-03-023953963913927,609,0001,960
2011-03-0139639839339811,359,0001,990
2011-02-284034033973979,865,0001,985
2011-02-2540140840140211,286,0002,010
2011-02-2439940738440036,791,0002,000
2011-02-234614634534555,788,0002,275
2011-02-224594614584611,395,0002,305
2011-02-214634644594611,560,0002,305
2011-02-184654664634631,548,0002,315
2011-02-174624634604631,053,0002,315
2011-02-16461462460461857,0002,305
2011-02-154614624584601,550,0002,300
2011-02-14462463461463954,0002,315
2011-02-104594624594611,115,0002,305
2011-02-09462462459461666,0002,305
2011-02-08460462460460977,0002,300
2011-02-07459460457458740,0002,290
2011-02-044574604574581,170,0002,290
2011-02-03455455453455985,0002,275
2011-02-024544584544541,634,0002,270
2011-02-014534544524531,230,0002,265
2011-01-314554564534531,578,0002,265
2011-01-284614624564561,581,0002,280
2011-01-274614644604621,417,0002,310
2011-01-264624634604601,330,0002,300
2011-01-254604654584642,408,0002,320
2011-01-24459460457458747,0002,290
2011-01-214604634574572,116,0002,285
2011-01-204564604564591,344,0002,295
2011-01-194574584554571,186,0002,285
2011-01-184554584554561,372,0002,280
2011-01-174564564544551,364,0002,275
2011-01-144544574544552,475,0002,275
2011-01-134564574554561,801,0002,280
2011-01-124564574554551,412,0002,275
2011-01-114564574554561,030,0002,280
2011-01-074564574554561,452,0002,280
2011-01-064564574554562,676,0002,280
2011-01-054604604564571,470,0002,285
2011-01-044614614584591,152,0002,295

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