1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 2012年

9001 東武鉄道(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-284604604534572,703,0002,285
2012-12-274524624514583,911,0002,290
2012-12-264494524484522,428,0002,260
2012-12-254514514474481,944,0002,240
2012-12-214504534484483,613,0002,240
2012-12-204464524454484,927,0002,240
2012-12-194394474384474,005,0002,235
2012-12-184384454374395,344,0002,195
2012-12-174324394314374,173,0002,185
2012-12-144264304254306,115,0002,150
2012-12-134304314234233,379,0002,115
2012-12-124324324294301,647,0002,150
2012-12-114314324284291,729,0002,145
2012-12-104304324284322,113,0002,160
2012-12-074334344314321,215,0002,160
2012-12-064334344314332,485,0002,165
2012-12-054324324294322,025,0002,160
2012-12-044264324254312,992,0002,155
2012-12-034304314264282,433,0002,140
2012-11-304314314264262,677,0002,130
2012-11-294314344304313,030,0002,155
2012-11-284294334294313,115,0002,155
2012-11-274274324264303,828,0002,150
2012-11-264294294264282,494,0002,140
2012-11-224254274234262,354,0002,130
2012-11-214254254224241,714,0002,120
2012-11-204244254214241,703,0002,120
2012-11-194184244174242,232,0002,120
2012-11-164154184134172,108,0002,085
2012-11-154134154104152,318,0002,075
2012-11-144114134104121,156,0002,060
2012-11-134134134114121,604,0002,060
2012-11-124174184134131,187,0002,065
2012-11-094184214174172,276,0002,085
2012-11-084234244214211,466,0002,105
2012-11-074284284254271,156,0002,135
2012-11-064264274234261,219,0002,130
2012-11-054274284254271,111,0002,135
2012-11-024294294264281,765,0002,140
2012-11-014254274234262,756,0002,130
2012-10-314204244184242,233,0002,120
2012-10-304224244194192,450,0002,095
2012-10-294184234184231,587,0002,115
2012-10-264234244184181,606,0002,090
2012-10-254154224154221,668,0002,110
2012-10-244154204154161,738,0002,080
2012-10-234214224164172,110,0002,085
2012-10-224184224184201,684,0002,100
2012-10-194194244194212,493,0002,105
2012-10-184184194164191,668,0002,095
2012-10-174144184134161,947,0002,080
2012-10-16414414412414849,0002,070
2012-10-154124154114131,662,0002,065
2012-10-124124154114142,348,0002,070
2012-10-114054114044103,350,0002,050
2012-10-104114144074072,082,0002,035
2012-10-094124184124122,949,0002,060
2012-10-054174184124142,451,0002,070
2012-10-044164184154181,494,0002,090
2012-10-034174184144171,517,0002,085
2012-10-024184194164181,571,0002,090
2012-10-014184194144182,512,0002,090
2012-09-284194244174203,002,0002,100
2012-09-274214244164224,003,0002,110
2012-09-264104184104163,363,0002,080
2012-09-254174214164187,483,0002,090
2012-09-244234254174203,071,0002,100
2012-09-214184244174233,338,0002,115
2012-09-204174184144163,932,0002,080
2012-09-194174214164162,567,0002,080
2012-09-184204224164172,026,0002,085
2012-09-144274284174194,972,0002,095
2012-09-134254284254261,108,0002,130
2012-09-124164304164293,065,0002,145
2012-09-114144174124152,123,0002,075
2012-09-104194214184191,112,0002,095
2012-09-074184224164212,229,0002,105
2012-09-064204234154152,081,0002,075
2012-09-054224264204202,561,0002,100
2012-09-044334334224233,089,0002,115
2012-09-034344384334342,564,0002,170
2012-08-314384404334352,410,0002,175
2012-08-304394434394402,568,0002,200
2012-08-294364444354423,791,0002,210
2012-08-284374374324331,780,0002,165
2012-08-274374404344351,950,0002,175
2012-08-244364404324384,023,0002,190
2012-08-234314374304363,449,0002,180
2012-08-224304334274331,785,0002,165
2012-08-214284314274301,732,0002,150
2012-08-204294304274291,701,0002,145
2012-08-174254294234293,528,0002,145
2012-08-164274274204252,475,0002,125
2012-08-154264274234261,943,0002,130
2012-08-144184274184264,067,0002,130
2012-08-134174184154151,031,0002,075
2012-08-104214214164171,841,0002,085
2012-08-094234234174222,541,0002,110
2012-08-084214244194222,127,0002,110
2012-08-074164214154211,531,0002,105
2012-08-064224224154161,896,0002,080
2012-08-034184224174192,313,0002,095
2012-08-024174234164193,054,0002,095
2012-08-014204204134143,494,0002,070
2012-07-314294324234243,482,0002,120
2012-07-304244294234294,503,0002,145
2012-07-274164224154223,496,0002,110
2012-07-264184184134162,665,0002,080
2012-07-254164194154172,689,0002,085
2012-07-244204224164194,042,0002,095
2012-07-234114194114163,146,0002,080
2012-07-204234234144142,363,0002,070
2012-07-194224244204232,937,0002,115
2012-07-184224254204223,594,0002,110
2012-07-174184254174223,514,0002,110
2012-07-134164204164192,281,0002,095
2012-07-124184204144202,757,0002,100
2012-07-114204204164192,576,0002,095
2012-07-104224244194192,381,0002,095
2012-07-094134224134202,604,0002,100
2012-07-064214234154172,791,0002,085
2012-07-054264274194203,628,0002,100
2012-07-044204264184257,240,0002,125
2012-07-034174194144183,170,0002,090
2012-07-024204204134172,621,0002,085
2012-06-294184214144194,685,0002,095
2012-06-284114194114195,697,0002,095
2012-06-274004104004104,243,0002,050
2012-06-263914013914015,796,0002,005
2012-06-253943953903921,836,0001,960
2012-06-223903983903943,103,0001,970
2012-06-213923943893933,268,0001,965
2012-06-203873943873922,984,0001,960
2012-06-193813933813866,791,0001,930
2012-06-183793823783793,077,0001,895
2012-06-153743763703732,388,0001,865
2012-06-143733773723742,824,0001,870
2012-06-133673743673733,855,0001,865
2012-06-123683693633684,516,0001,840
2012-06-113763773713713,510,0001,855
2012-06-083853853703747,695,0001,870
2012-06-073843863793863,176,0001,930
2012-06-063813853793823,026,0001,910
2012-06-053783843743824,465,0001,910
2012-06-043723763713764,061,0001,880
2012-06-013823823783802,991,0001,900
2012-05-313803863793844,020,0001,920
2012-05-303753883743855,888,0001,925
2012-05-293773773733772,887,0001,885
2012-05-283783803763792,640,0001,895
2012-05-253773813713783,023,0001,890
2012-05-243813843763784,357,0001,890
2012-05-233903913803803,184,0001,900
2012-05-223933963873895,037,0001,945
2012-05-213813873813862,763,0001,930
2012-05-183833853783804,351,0001,900
2012-05-173873923843863,320,0001,930
2012-05-163953953853875,282,0001,935
2012-05-154004013933963,542,0001,980
2012-05-143974033974011,986,0002,005
2012-05-114024033963973,644,0001,985
2012-05-104034044004022,756,0002,010
2012-05-094094104034032,239,0002,015
2012-05-084084134064101,620,0002,050
2012-05-074024074014042,862,0002,020
2012-05-024104114064091,825,0002,045
2012-05-014094174094093,271,0002,045
2012-04-274144144044073,828,0002,035
2012-04-264124174124132,481,0002,065
2012-04-254044064034051,773,0002,025
2012-04-244034044014032,573,0002,015
2012-04-234094104024032,449,0002,015
2012-04-204074094074081,596,0002,040
2012-04-194114124064062,292,0002,030
2012-04-184134164114122,824,0002,060
2012-04-174044124014103,720,0002,050
2012-04-164004073994042,744,0002,020
2012-04-134034044014024,642,0002,010
2012-04-124074084014024,576,0002,010
2012-04-114084114054064,392,0002,030
2012-04-104104134064113,298,0002,055
2012-04-094114144094092,815,0002,045
2012-04-064104164104152,437,0002,075
2012-04-054074174024126,929,0002,060
2012-04-044204234124125,596,0002,060
2012-04-034234244164215,535,0002,105
2012-04-024384384234256,638,0002,125
2012-03-304404414384392,399,0002,195
2012-03-294434434394404,085,0002,200
2012-03-284434454404427,118,0002,210
2012-03-274484524474526,884,0002,260
2012-03-264494524454454,827,0002,225
2012-03-234494544484494,590,0002,245
2012-03-224434494414494,657,0002,245
2012-03-214424444404412,511,0002,205
2012-03-194404434394421,638,0002,210
2012-03-164444444384403,579,0002,200
2012-03-154464464424433,124,0002,215
2012-03-144474474434432,671,0002,215
2012-03-134444474434433,255,0002,215
2012-03-124464474434432,832,0002,215
2012-03-094494494444458,386,0002,225
2012-03-084384444384433,815,0002,215
2012-03-074364394344353,546,0002,175
2012-03-064404424384414,178,0002,205
2012-03-054454494384398,895,0002,195
2012-03-024344444344449,161,0002,220
2012-03-014254324254296,645,0002,145
2012-02-294204264194237,918,0002,115
2012-02-284084154084143,442,0002,070
2012-02-274114124084092,668,0002,045
2012-02-244094094074092,237,0002,045
2012-02-234004084004066,148,0002,030
2012-02-223953983943982,893,0001,990
2012-02-213953953933941,900,0001,970
2012-02-203963963943951,322,0001,975
2012-02-173953973943942,737,0001,970
2012-02-163973973943951,544,0001,975
2012-02-153953973943971,851,0001,985
2012-02-143933963923961,474,0001,980
2012-02-133933943923931,102,0001,965
2012-02-103933943923922,049,0001,960
2012-02-093933943913931,644,0001,965
2012-02-083953953923931,539,0001,965
2012-02-073933963933942,057,0001,970
2012-02-063963983933942,821,0001,970
2012-02-033963983953961,520,0001,980
2012-02-023973983963962,580,0001,980
2012-02-013994003963971,795,0001,985
2012-01-313954003953992,845,0001,995
2012-01-303943953933951,330,0001,975
2012-01-273933953923931,901,0001,965
2012-01-263943953933941,697,0001,970
2012-01-253953963933941,784,0001,970
2012-01-243953953933951,588,0001,975
2012-01-233933963933952,382,0001,975
2012-01-203953953933942,009,0001,970
2012-01-193963983933931,557,0001,965
2012-01-183953983933962,098,0001,980
2012-01-173963963943961,211,0001,980
2012-01-16396396394395835,0001,975
2012-01-133973983963972,593,0001,985
2012-01-124004013963961,527,0001,980
2012-01-113994003984001,272,0002,000
2012-01-104004013983991,772,0001,995
2012-01-064014023953982,564,0001,990
2012-01-054004023994001,660,0002,000
2012-01-043984023964002,403,0002,000

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