1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 2013年

9001 東武鉄道(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305045105025102,881,0002,550
2013-12-275005024975022,383,0002,510
2013-12-264904994884992,399,0002,495
2013-12-254894904854884,294,0002,440
2013-12-244944954904913,370,0002,455
2013-12-204934974924953,138,0002,475
2013-12-194994994944973,893,0002,485
2013-12-184874964864964,065,0002,480
2013-12-174884924864892,077,0002,445
2013-12-164914934834853,395,0002,425
2013-12-134944974914917,502,0002,455
2013-12-124964974924932,228,0002,465
2013-12-115015014964981,683,0002,490
2013-12-105035045005042,059,0002,520
2013-12-095025034995032,706,0002,515
2013-12-064925004914982,534,0002,490
2013-12-054964974914913,864,0002,455
2013-12-044975004954953,785,0002,475
2013-12-034985024974982,460,0002,490
2013-12-024985004964972,260,0002,485
2013-11-295015014985002,414,0002,500
2013-11-285025054995021,982,0002,510
2013-11-275045055005002,020,0002,500
2013-11-265085095035051,732,0002,525
2013-11-255085115065092,046,0002,545
2013-11-225095105045072,645,0002,535
2013-11-215065085035052,105,0002,525
2013-11-205065065015011,652,0002,505
2013-11-195085085015042,670,0002,520
2013-11-185175185105101,880,0002,550
2013-11-155125185125173,058,0002,585
2013-11-145075115045092,228,0002,545
2013-11-135065095015031,537,0002,515
2013-11-124975084965082,293,0002,540
2013-11-115025034934981,575,0002,490
2013-11-084934984924951,916,0002,475
2013-11-075025024954971,594,0002,485
2013-11-064955034954991,760,0002,495
2013-11-055015024924952,485,0002,475
2013-11-015095094974972,051,0002,485
2013-10-315055105055082,116,0002,540
2013-10-305095125065102,457,0002,550
2013-10-29504506501503922,0002,515
2013-10-285045075005061,224,0002,530
2013-10-255075104984982,532,0002,490
2013-10-245085125045121,340,0002,560
2013-10-235215215075071,405,0002,535
2013-10-22521522517521899,0002,605
2013-10-215185225175211,132,0002,605
2013-10-185155175125152,024,0002,575
2013-10-175185205105161,536,0002,580
2013-10-165135145085121,103,0002,560
2013-10-155185205105121,611,0002,560
2013-10-115105225095173,153,0002,585
2013-10-105035045005041,724,0002,520
2013-10-094905014905012,077,0002,505
2013-10-084954964914932,196,0002,465
2013-10-075025064954951,960,0002,475
2013-10-045055095025031,866,0002,515
2013-10-035105155085101,830,0002,550
2013-10-025145205055082,944,0002,540
2013-10-015195205155171,592,0002,585
2013-09-305225255185182,003,0002,590
2013-09-275325345285311,794,0002,655
2013-09-265325335185322,946,0002,660
2013-09-255345375335367,284,0002,680
2013-09-245365395345362,499,0002,680
2013-09-205405415365392,374,0002,695
2013-09-195375405325402,203,0002,700
2013-09-185335365295331,783,0002,665
2013-09-175335345275271,100,0002,635
2013-09-135295345265304,015,0002,650
2013-09-125315345275321,494,0002,660
2013-09-115405425295301,817,0002,650
2013-09-105325425305383,442,0002,690
2013-09-095315355275323,026,0002,660
2013-09-065185195105131,396,0002,565
2013-09-055225225155181,537,0002,590
2013-09-045165215145211,584,0002,605
2013-09-035065225065192,894,0002,595
2013-09-024975034965021,044,0002,510
2013-08-305055064924953,153,0002,475
2013-08-295005045005041,706,0002,520
2013-08-284954994914972,507,0002,485
2013-08-27500504499500845,0002,500
2013-08-265065075015031,118,0002,515
2013-08-235025085005051,854,0002,525
2013-08-224975004954971,568,0002,485
2013-08-215055074934982,699,0002,490
2013-08-205105155055052,247,0002,525
2013-08-195085165065151,148,0002,575
2013-08-165115135095111,386,0002,555
2013-08-155205255165171,358,0002,585
2013-08-145175245135241,396,0002,620
2013-08-135145175085171,216,0002,585
2013-08-125055135035111,116,0002,555
2013-08-095055115035072,107,0002,535
2013-08-085105175035052,006,0002,525
2013-08-075195215135132,427,0002,565
2013-08-065155285125281,516,0002,640
2013-08-055255255165181,257,0002,590
2013-08-025165295155291,835,0002,645
2013-08-015075125045122,737,0002,560
2013-07-315065125065061,804,0002,530
2013-07-305015185005142,404,0002,570
2013-07-295195195105101,413,0002,550
2013-07-265315325235231,852,0002,615
2013-07-255435435335361,926,0002,680
2013-07-245475485405481,964,0002,740
2013-07-235435495425491,675,0002,745
2013-07-225475475385451,525,0002,725
2013-07-195505505405432,607,0002,715
2013-07-185465505445501,917,0002,750
2013-07-175415465405461,955,0002,730
2013-07-165445465405452,257,0002,725
2013-07-125375445355423,198,0002,710
2013-07-115335385305371,904,0002,685
2013-07-105365395325372,569,0002,685
2013-07-095295375275362,658,0002,680
2013-07-085345355255251,553,0002,625
2013-07-055305345275322,894,0002,660
2013-07-045275295235281,473,0002,640
2013-07-035255315235304,998,0002,650
2013-07-025205235155232,524,0002,615
2013-07-015165175075173,487,0002,585
2013-06-284975134965113,495,0002,555
2013-06-274874944834942,378,0002,470
2013-06-264834904794842,608,0002,420
2013-06-254784864704782,749,0002,390
2013-06-244874894774791,769,0002,395
2013-06-214684824634803,002,0002,400
2013-06-204754804734742,756,0002,370
2013-06-194854884764792,772,0002,395
2013-06-184914914754772,608,0002,385
2013-06-174704904704902,994,0002,450
2013-06-144684804654717,603,0002,355
2013-06-134784804614624,216,0002,310
2013-06-124804884734853,717,0002,425
2013-06-114964994864864,043,0002,430
2013-06-104915014884924,250,0002,460
2013-06-074784914704834,220,0002,415
2013-06-064955024874883,896,0002,440
2013-06-055135174954954,445,0002,475
2013-06-044995164955134,877,0002,565
2013-06-035185285015036,279,0002,515
2013-05-3151252851152815,225,0002,640
2013-05-305125144995026,217,0002,510
2013-05-295195285175213,072,0002,605
2013-05-285165235105123,865,0002,560
2013-05-275205315115223,313,0002,610
2013-05-245385455145326,659,0002,660
2013-05-235735755375375,955,0002,685
2013-05-225625755615703,799,0002,850
2013-05-215695715615623,457,0002,810
2013-05-205785785685692,400,0002,845
2013-05-175715765685732,716,0002,865
2013-05-165855865615705,318,0002,850
2013-05-155745885735835,745,0002,915
2013-05-145675755675733,721,0002,865
2013-05-135725755675693,518,0002,845
2013-05-105685715655705,967,0002,850
2013-05-095685695595592,547,0002,795
2013-05-085665705645694,814,0002,845
2013-05-075665685625674,038,0002,835
2013-05-025595655555583,133,0002,790
2013-05-015615655535643,016,0002,820
2013-04-305605665585663,528,0002,830
2013-04-265655665585593,010,0002,795
2013-04-255635685625643,756,0002,820
2013-04-245635645565642,923,0002,820
2013-04-235585625575592,562,0002,795
2013-04-225625675605623,677,0002,810
2013-04-195545615485593,586,0002,795
2013-04-185585605535543,172,0002,770
2013-04-175605635565602,630,0002,800
2013-04-165515625465584,821,0002,790
2013-04-155615635555582,604,0002,790
2013-04-125685685585623,864,0002,810
2013-04-115655695605685,988,0002,840
2013-04-105505595495593,805,0002,795
2013-04-095625645495544,081,0002,770
2013-04-085605675455616,574,0002,805
2013-04-055535595465499,536,0002,745
2013-04-045155375035376,595,0002,685
2013-04-035155315155246,812,0002,620
2013-04-025025104885024,572,0002,510
2013-04-015305325085094,682,0002,545
2013-03-295355395245376,438,0002,685
2013-03-285485485295394,053,0002,695
2013-03-275525535465483,404,0002,740
2013-03-265505575485566,897,0002,780
2013-03-255585625515514,445,0002,755
2013-03-225585605535532,884,0002,765
2013-03-215555635555593,497,0002,795
2013-03-195465555455533,841,0002,765
2013-03-185475495415413,024,0002,705
2013-03-155385495385484,407,0002,740
2013-03-145385385315372,713,0002,685
2013-03-135445485375372,880,0002,685
2013-03-125445495435443,713,0002,720
2013-03-115355455315444,177,0002,720
2013-03-085355355315327,997,0002,660
2013-03-075355375325342,040,0002,670
2013-03-065305345285342,743,0002,670
2013-03-055315355255273,083,0002,635
2013-03-045185305165284,587,0002,640
2013-03-015065155055143,228,0002,570
2013-02-285035105035093,013,0002,545
2013-02-275035065005012,492,0002,505
2013-02-265005085005043,571,0002,520
2013-02-255055125035093,317,0002,545
2013-02-224955014955013,722,0002,505
2013-02-214985054934963,306,0002,480
2013-02-204945054945046,321,0002,520
2013-02-194874954864922,230,0002,460
2013-02-184844904834892,600,0002,445
2013-02-154874884804822,781,0002,410
2013-02-144904914864882,286,0002,440
2013-02-134934984904932,708,0002,465
2013-02-124934974914953,940,0002,475
2013-02-084874924864873,419,0002,435
2013-02-074864944854943,737,0002,470
2013-02-064874884844853,711,0002,425
2013-02-054864874834832,441,0002,415
2013-02-044934934894892,409,0002,445
2013-02-014894944894922,275,0002,460
2013-01-314944944874912,277,0002,455
2013-01-304894944884942,529,0002,470
2013-01-294864894834881,545,0002,440
2013-01-284904914874881,813,0002,440
2013-01-254824904824892,884,0002,445
2013-01-244744804714792,279,0002,395
2013-01-234764794754762,531,0002,380
2013-01-224814844784822,524,0002,410
2013-01-214854854814821,911,0002,410
2013-01-184854884844872,730,0002,435
2013-01-174844864784813,096,0002,405
2013-01-164874894834832,213,0002,415
2013-01-154844884834872,453,0002,435
2013-01-114834844814832,352,0002,415
2013-01-104814824764812,163,0002,405
2013-01-094774824754802,353,0002,400
2013-01-084754834744792,516,0002,395
2013-01-074784804744752,737,0002,375
2013-01-044704754684755,133,0002,375

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