9001 東武鉄道(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	523	524	518	518	2,592,000	2,590
2014-12-29	524	525	517	524	2,423,000	2,620
2014-12-26	522	524	521	523	1,313,000	2,615
2014-12-25	523	524	521	522	1,663,000	2,610
2014-12-24	525	526	523	525	2,246,000	2,625
2014-12-22	518	520	515	520	2,712,000	2,600
2014-12-19	519	520	515	520	3,951,000	2,600
2014-12-18	505	512	501	510	5,433,000	2,550
2014-12-17	496	498	492	494	4,543,000	2,470
2014-12-16	498	500	496	496	3,989,000	2,480
2014-12-15	495	504	495	501	3,498,000	2,505
2014-12-12	500	504	498	498	6,867,000	2,490
2014-12-11	500	504	500	500	3,018,000	2,500
2014-12-10	502	507	500	501	2,963,000	2,505
2014-12-09	507	508	502	505	2,732,000	2,525
2014-12-08	513	515	507	509	2,472,000	2,545
2014-12-05	516	517	508	511	3,625,000	2,555
2014-12-04	520	524	514	516	2,980,000	2,580
2014-12-03	529	529	514	516	3,753,000	2,580
2014-12-02	529	531	522	524	3,205,000	2,620
2014-12-01	533	541	529	532	2,912,000	2,660
2014-11-28	535	539	532	535	3,144,000	2,675
2014-11-27	538	539	531	534	2,881,000	2,670
2014-11-26	542	544	537	538	3,833,000	2,690
2014-11-25	556	556	545	545	8,185,000	2,725
2014-11-21	559	559	550	557	3,462,000	2,785
2014-11-20	563	565	558	560	2,563,000	2,800
2014-11-19	562	567	556	560	3,775,000	2,800
2014-11-18	560	567	558	564	2,668,000	2,820
2014-11-17	564	565	552	552	3,695,000	2,760
2014-11-14	571	572	565	569	4,397,000	2,845
2014-11-13	562	570	560	570	4,715,000	2,850
2014-11-12	565	570	563	563	4,578,000	2,815
2014-11-11	559	565	557	562	4,123,000	2,810
2014-11-10	554	560	554	557	1,936,000	2,785
2014-11-07	554	565	554	559	4,218,000	2,795
2014-11-06	560	564	551	552	4,430,000	2,760
2014-11-05	561	565	557	563	5,064,000	2,815
2014-11-04	561	565	549	562	7,462,000	2,810
2014-10-31	539	560	538	559	5,543,000	2,795
2014-10-30	525	539	523	533	8,143,000	2,665
2014-10-29	524	530	523	526	3,164,000	2,630
2014-10-28	517	523	515	522	2,308,000	2,610
2014-10-27	511	520	510	517	2,404,000	2,585
2014-10-24	512	512	503	508	3,456,000	2,540
2014-10-23	507	508	499	506	4,061,000	2,530
2014-10-22	503	509	500	509	4,301,000	2,545
2014-10-21	505	508	496	497	4,135,000	2,485
2014-10-20	500	508	500	505	3,686,000	2,525
2014-10-17	498	500	489	490	4,110,000	2,450
2014-10-16	498	503	496	496	4,060,000	2,480
2014-10-15	507	513	505	509	3,347,000	2,545
2014-10-14	514	519	506	507	3,915,000	2,535
2014-10-10	524	527	519	523	3,660,000	2,615
2014-10-09	540	541	531	532	3,668,000	2,660
2014-10-08	537	540	533	537	4,747,000	2,685
2014-10-07	543	548	542	544	2,732,000	2,720
2014-10-06	547	548	543	543	2,921,000	2,715
2014-10-03	534	542	534	538	3,069,000	2,690
2014-10-02	553	553	538	538	3,669,000	2,690
2014-10-01	552	560	551	556	3,017,000	2,780
2014-09-30	558	558	550	552	2,834,000	2,760
2014-09-29	559	560	557	559	2,447,000	2,795
2014-09-26	560	562	556	559	4,204,000	2,795
2014-09-25	572	574	565	573	8,334,000	2,865
2014-09-24	559	564	558	564	3,120,000	2,820
2014-09-22	558	560	557	559	1,824,000	2,795
2014-09-19	553	559	553	559	3,316,000	2,795
2014-09-18	553	555	552	553	3,122,000	2,765
2014-09-17	554	555	549	549	2,323,000	2,745
2014-09-16	550	555	550	554	2,500,000	2,770
2014-09-12	547	551	546	551	4,313,000	2,755
2014-09-11	551	551	546	547	1,821,000	2,735
2014-09-10	545	551	544	551	1,651,000	2,755
2014-09-09	551	551	546	547	1,561,000	2,735
2014-09-08	549	551	548	550	1,419,000	2,750
2014-09-05	551	554	548	548	1,405,000	2,740
2014-09-04	550	552	548	549	1,451,000	2,745
2014-09-03	551	554	550	551	1,890,000	2,755
2014-09-02	547	552	544	550	1,980,000	2,750
2014-09-01	544	547	543	546	1,079,000	2,730
2014-08-29	541	547	540	545	2,128,000	2,725
2014-08-28	544	545	539	543	2,055,000	2,715
2014-08-27	545	549	543	546	2,330,000	2,730
2014-08-26	548	549	544	544	1,922,000	2,720
2014-08-25	551	551	546	550	2,002,000	2,750
2014-08-22	548	550	545	548	3,916,000	2,740
2014-08-21	545	546	542	546	2,109,000	2,730
2014-08-20	543	544	541	543	1,757,000	2,715
2014-08-19	540	542	538	541	2,134,000	2,705
2014-08-18	539	540	536	539	1,366,000	2,695
2014-08-15	535	537	533	537	1,675,000	2,685
2014-08-14	535	537	532	536	1,461,000	2,680
2014-08-13	526	532	525	532	2,018,000	2,660
2014-08-12	526	532	525	528	1,212,000	2,640
2014-08-11	525	528	518	526	2,483,000	2,630
2014-08-08	529	530	519	519	2,819,000	2,595
2014-08-07	528	533	526	532	1,732,000	2,660
2014-08-06	529	530	524	526	1,890,000	2,630
2014-08-05	533	534	528	529	2,030,000	2,645
2014-08-04	535	538	533	533	1,518,000	2,665
2014-08-01	540	540	533	537	2,056,000	2,685
2014-07-31	545	546	542	543	1,430,000	2,715
2014-07-30	544	545	542	545	1,363,000	2,725
2014-07-29	544	546	543	546	2,244,000	2,730
2014-07-28	539	545	537	543	1,866,000	2,715
2014-07-25	536	540	535	540	1,210,000	2,700
2014-07-24	540	540	533	534	1,191,000	2,670
2014-07-23	541	542	537	539	870,000	2,695
2014-07-22	540	542	538	541	1,559,000	2,705
2014-07-18	535	540	533	539	1,585,000	2,695
2014-07-17	537	540	536	540	1,539,000	2,700
2014-07-16	534	537	532	536	1,289,000	2,680
2014-07-15	534	539	534	534	1,655,000	2,670
2014-07-14	529	535	528	534	2,061,000	2,670
2014-07-11	521	528	521	526	2,072,000	2,630
2014-07-10	529	530	524	524	953,000	2,620
2014-07-09	522	529	521	529	1,686,000	2,645
2014-07-08	531	531	522	529	2,107,000	2,645
2014-07-07	532	534	531	532	929,000	2,660
2014-07-04	534	534	530	534	1,344,000	2,670
2014-07-03	534	535	531	532	1,262,000	2,660
2014-07-02	531	535	530	533	1,745,000	2,665
2014-07-01	529	533	528	531	2,076,000	2,655
2014-06-30	527	530	522	530	1,613,000	2,650
2014-06-27	529	532	522	525	1,593,000	2,625
2014-06-26	531	532	528	529	1,373,000	2,645
2014-06-25	525	531	525	529	1,414,000	2,645
2014-06-24	529	531	524	530	1,894,000	2,650
2014-06-23	530	532	527	529	1,872,000	2,645
2014-06-20	528	530	528	530	2,315,000	2,650
2014-06-19	520	530	520	529	2,611,000	2,645
2014-06-18	520	526	520	524	2,113,000	2,620
2014-06-17	517	523	517	521	2,081,000	2,605
2014-06-16	518	521	516	517	1,207,000	2,585
2014-06-13	520	522	515	521	3,991,000	2,605
2014-06-12	519	522	517	521	1,311,000	2,605
2014-06-11	516	522	516	522	1,603,000	2,610
2014-06-10	518	522	517	518	1,641,000	2,590
2014-06-09	522	522	518	518	1,024,000	2,590
2014-06-06	517	522	515	519	3,539,000	2,595
2014-06-05	515	515	512	512	1,326,000	2,560
2014-06-04	510	515	509	515	2,188,000	2,575
2014-06-03	509	511	507	511	2,306,000	2,555
2014-06-02	508	510	503	505	2,650,000	2,525
2014-05-30	505	507	503	506	2,154,000	2,530
2014-05-29	503	507	500	506	1,351,000	2,530
2014-05-28	505	508	504	505	1,493,000	2,525
2014-05-27	502	507	501	504	2,181,000	2,520
2014-05-26	502	503	499	503	1,166,000	2,515
2014-05-23	502	503	500	501	1,621,000	2,505
2014-05-22	495	501	493	501	2,314,000	2,505
2014-05-21	491	495	490	493	1,222,000	2,465
2014-05-20	493	497	491	494	1,076,000	2,470
2014-05-19	488	494	487	490	1,668,000	2,450
2014-05-16	487	491	485	489	1,667,000	2,445
2014-05-15	494	495	490	494	1,044,000	2,470
2014-05-14	495	498	493	498	1,131,000	2,490
2014-05-13	493	498	491	498	2,284,000	2,490
2014-05-12	487	491	486	486	1,286,000	2,430
2014-05-09	481	491	480	489	1,527,000	2,445
2014-05-08	480	487	478	483	2,082,000	2,415
2014-05-07	486	487	479	482	2,981,000	2,410
2014-05-02	492	493	489	492	1,880,000	2,460
2014-05-01	496	499	487	495	2,995,000	2,475
2014-04-30	499	500	496	500	1,811,000	2,500
2014-04-28	497	498	494	497	1,003,000	2,485
2014-04-25	498	503	496	502	1,652,000	2,510
2014-04-24	502	502	494	498	2,124,000	2,490
2014-04-23	497	500	496	500	1,720,000	2,500
2014-04-22	497	499	495	496	1,746,000	2,480
2014-04-21	497	499	494	497	1,406,000	2,485
2014-04-18	498	498	493	497	1,192,000	2,485
2014-04-17	493	500	493	498	1,801,000	2,490
2014-04-16	488	497	488	496	2,395,000	2,480
2014-04-15	488	488	483	484	1,688,000	2,420
2014-04-14	484	491	484	486	2,431,000	2,430
2014-04-11	482	489	482	484	3,349,000	2,420
2014-04-10	490	492	487	489	2,370,000	2,445
2014-04-09	495	495	485	487	3,054,000	2,435
2014-04-08	496	500	491	498	2,449,000	2,490
2014-04-07	498	503	497	499	1,975,000	2,495
2014-04-04	502	505	501	502	1,848,000	2,510
2014-04-03	499	506	497	504	3,993,000	2,520
2014-04-02	497	503	495	497	3,711,000	2,485
2014-04-01	498	499	491	498	2,398,000	2,490
2014-03-31	500	500	495	499	2,992,000	2,495
2014-03-28	495	499	492	497	4,284,000	2,485
2014-03-27	481	495	478	494	5,337,000	2,470
2014-03-26	497	497	482	487	8,461,000	2,435
2014-03-25	486	500	485	489	5,994,000	2,445
2014-03-24	478	491	478	489	4,723,000	2,445
2014-03-20	478	478	469	472	2,806,000	2,360
2014-03-19	477	482	471	475	2,368,000	2,375
2014-03-18	477	478	471	474	1,772,000	2,370
2014-03-17	475	476	467	470	2,137,000	2,350
2014-03-14	481	482	475	476	6,556,000	2,380
2014-03-13	489	491	487	488	1,289,000	2,440
2014-03-12	494	495	489	489	2,179,000	2,445
2014-03-11	496	500	495	499	2,332,000	2,495
2014-03-10	495	497	492	494	1,880,000	2,470
2014-03-07	495	498	492	498	2,699,000	2,490
2014-03-06	491	494	487	493	1,738,000	2,465
2014-03-05	494	496	489	490	1,873,000	2,450
2014-03-04	486	493	485	491	1,589,000	2,455
2014-03-03	489	491	480	491	3,103,000	2,455
2014-02-28	493	496	486	494	2,825,000	2,470
2014-02-27	493	494	489	493	1,922,000	2,465
2014-02-26	490	496	489	496	2,136,000	2,480
2014-02-25	494	498	491	498	2,275,000	2,490
2014-02-24	495	497	483	490	2,899,000	2,450
2014-02-21	488	496	486	496	3,025,000	2,480
2014-02-20	485	488	483	485	2,331,000	2,425
2014-02-19	484	490	483	488	1,992,000	2,440
2014-02-18	477	490	475	489	2,861,000	2,445
2014-02-17	469	477	465	477	2,085,000	2,385
2014-02-14	476	480	464	468	3,601,000	2,340
2014-02-13	481	482	475	477	1,701,000	2,385
2014-02-12	477	485	477	482	2,596,000	2,410
2014-02-10	473	475	470	475	1,985,000	2,375
2014-02-07	466	469	464	469	1,950,000	2,345
2014-02-06	468	468	460	460	2,738,000	2,300
2014-02-05	464	469	454	464	4,021,000	2,320
2014-02-04	471	472	456	456	4,253,000	2,280
2014-02-03	474	480	474	475	2,171,000	2,375
2014-01-31	479	482	475	479	3,254,000	2,395
2014-01-30	477	477	472	474	3,102,000	2,370
2014-01-29	476	486	475	485	2,027,000	2,425
2014-01-28	476	477	471	472	2,559,000	2,360
2014-01-27	478	480	474	474	3,433,000	2,370
2014-01-24	486	488	482	483	3,708,000	2,415
2014-01-23	494	495	489	489	2,503,000	2,445
2014-01-22	491	495	491	494	2,582,000	2,470
2014-01-21	493	496	492	492	2,098,000	2,460
2014-01-20	495	495	490	492	1,360,000	2,460
2014-01-17	494	496	492	493	2,290,000	2,465
2014-01-16	496	498	492	493	1,855,000	2,465
2014-01-15	490	496	488	496	2,714,000	2,480
2014-01-14	490	490	482	484	4,543,000	2,420
2014-01-10	492	494	490	494	3,765,000	2,470
2014-01-09	497	497	492	494	2,559,000	2,470
2014-01-08	498	500	494	500	1,791,000	2,500
2014-01-07	499	500	492	493	2,486,000	2,465
2014-01-06	507	510	497	500	3,374,000	2,500

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