9001 東武鉄道(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 598 | 599 | 594 | 598 | 2,365,000 | 2,990 |
| 2015-12-29 | 590 | 597 | 585 | 596 | 1,521,000 | 2,980 |
| 2015-12-28 | 585 | 593 | 583 | 592 | 1,618,000 | 2,960 |
| 2015-12-25 | 588 | 588 | 579 | 582 | 1,748,000 | 2,910 |
| 2015-12-24 | 597 | 597 | 585 | 588 | 2,394,000 | 2,940 |
| 2015-12-22 | 587 | 594 | 585 | 593 | 2,214,000 | 2,965 |
| 2015-12-21 | 581 | 586 | 575 | 584 | 3,040,000 | 2,920 |
| 2015-12-18 | 593 | 600 | 586 | 587 | 5,574,000 | 2,935 |
| 2015-12-17 | 594 | 599 | 592 | 596 | 4,162,000 | 2,980 |
| 2015-12-16 | 583 | 588 | 577 | 588 | 2,169,000 | 2,940 |
| 2015-12-15 | 581 | 587 | 575 | 575 | 2,664,000 | 2,875 |
| 2015-12-14 | 574 | 583 | 572 | 582 | 1,918,000 | 2,910 |
| 2015-12-11 | 576 | 584 | 576 | 583 | 3,828,000 | 2,915 |
| 2015-12-10 | 575 | 583 | 575 | 579 | 2,286,000 | 2,895 |
| 2015-12-09 | 583 | 585 | 578 | 581 | 2,421,000 | 2,905 |
| 2015-12-08 | 593 | 595 | 587 | 589 | 1,798,000 | 2,945 |
| 2015-12-07 | 591 | 597 | 589 | 590 | 1,737,000 | 2,950 |
| 2015-12-04 | 591 | 591 | 583 | 585 | 2,603,000 | 2,925 |
| 2015-12-03 | 595 | 598 | 592 | 596 | 2,208,000 | 2,980 |
| 2015-12-02 | 597 | 599 | 596 | 598 | 2,208,000 | 2,990 |
| 2015-12-01 | 597 | 600 | 595 | 600 | 2,848,000 | 3,000 |
| 2015-11-30 | 594 | 600 | 593 | 600 | 6,294,000 | 3,000 |
| 2015-11-27 | 598 | 598 | 591 | 594 | 1,853,000 | 2,970 |
| 2015-11-26 | 597 | 599 | 594 | 596 | 1,968,000 | 2,980 |
| 2015-11-25 | 596 | 599 | 592 | 597 | 2,837,000 | 2,985 |
| 2015-11-24 | 595 | 600 | 592 | 598 | 3,206,000 | 2,990 |
| 2015-11-20 | 593 | 595 | 591 | 595 | 2,012,000 | 2,975 |
| 2015-11-19 | 593 | 598 | 592 | 595 | 3,770,000 | 2,975 |
| 2015-11-18 | 589 | 595 | 588 | 590 | 2,401,000 | 2,950 |
| 2015-11-17 | 587 | 588 | 582 | 586 | 2,438,000 | 2,930 |
| 2015-11-16 | 582 | 588 | 580 | 583 | 2,300,000 | 2,915 |
| 2015-11-13 | 588 | 592 | 585 | 588 | 2,591,000 | 2,940 |
| 2015-11-12 | 591 | 595 | 588 | 593 | 2,502,000 | 2,965 |
| 2015-11-11 | 584 | 593 | 583 | 591 | 2,636,000 | 2,955 |
| 2015-11-10 | 581 | 590 | 580 | 589 | 2,109,000 | 2,945 |
| 2015-11-09 | 590 | 590 | 583 | 584 | 3,489,000 | 2,920 |
| 2015-11-06 | 586 | 590 | 583 | 588 | 3,217,000 | 2,940 |
| 2015-11-05 | 579 | 587 | 577 | 586 | 2,789,000 | 2,930 |
| 2015-11-04 | 586 | 588 | 576 | 577 | 3,669,000 | 2,885 |
| 2015-11-02 | 563 | 584 | 563 | 579 | 4,511,000 | 2,895 |
| 2015-10-30 | 573 | 588 | 570 | 587 | 3,414,000 | 2,935 |
| 2015-10-29 | 584 | 584 | 574 | 577 | 3,302,000 | 2,885 |
| 2015-10-28 | 584 | 586 | 579 | 582 | 2,864,000 | 2,910 |
| 2015-10-27 | 583 | 588 | 580 | 585 | 5,304,000 | 2,925 |
| 2015-10-26 | 585 | 586 | 582 | 582 | 2,714,000 | 2,910 |
| 2015-10-23 | 577 | 583 | 577 | 581 | 3,904,000 | 2,905 |
| 2015-10-22 | 573 | 575 | 568 | 571 | 2,986,000 | 2,855 |
| 2015-10-21 | 563 | 575 | 558 | 573 | 4,080,000 | 2,865 |
| 2015-10-20 | 564 | 565 | 557 | 561 | 2,265,000 | 2,805 |
| 2015-10-19 | 552 | 560 | 548 | 559 | 3,984,000 | 2,795 |
| 2015-10-16 | 550 | 559 | 550 | 554 | 2,953,000 | 2,770 |
| 2015-10-15 | 542 | 550 | 540 | 546 | 2,557,000 | 2,730 |
| 2015-10-14 | 548 | 552 | 541 | 542 | 3,061,000 | 2,710 |
| 2015-10-13 | 548 | 556 | 548 | 553 | 2,550,000 | 2,765 |
| 2015-10-09 | 547 | 551 | 543 | 549 | 4,430,000 | 2,745 |
| 2015-10-08 | 539 | 547 | 539 | 541 | 3,184,000 | 2,705 |
| 2015-10-07 | 528 | 542 | 526 | 540 | 4,109,000 | 2,700 |
| 2015-10-06 | 530 | 535 | 525 | 527 | 3,719,000 | 2,635 |
| 2015-10-05 | 523 | 530 | 521 | 526 | 2,729,000 | 2,630 |
| 2015-10-02 | 510 | 519 | 509 | 516 | 3,258,000 | 2,580 |
| 2015-10-01 | 513 | 517 | 502 | 514 | 5,458,000 | 2,570 |
| 2015-09-30 | 518 | 521 | 508 | 513 | 4,281,000 | 2,565 |
| 2015-09-29 | 522 | 523 | 511 | 513 | 3,294,000 | 2,565 |
| 2015-09-28 | 523 | 535 | 523 | 527 | 4,681,000 | 2,635 |
| 2015-09-25 | 515 | 520 | 509 | 519 | 10,006,000 | 2,595 |
| 2015-09-24 | 515 | 524 | 511 | 511 | 5,288,000 | 2,555 |
| 2015-09-18 | 534 | 534 | 519 | 520 | 5,223,000 | 2,600 |
| 2015-09-17 | 539 | 539 | 528 | 535 | 3,073,000 | 2,675 |
| 2015-09-16 | 538 | 542 | 531 | 536 | 3,450,000 | 2,680 |
| 2015-09-15 | 532 | 539 | 530 | 531 | 2,893,000 | 2,655 |
| 2015-09-14 | 527 | 534 | 520 | 529 | 4,263,000 | 2,645 |
| 2015-09-11 | 519 | 528 | 519 | 525 | 5,623,000 | 2,625 |
| 2015-09-10 | 520 | 527 | 517 | 526 | 3,540,000 | 2,630 |
| 2015-09-09 | 520 | 530 | 519 | 530 | 4,035,000 | 2,650 |
| 2015-09-08 | 512 | 514 | 505 | 506 | 3,097,000 | 2,530 |
| 2015-09-07 | 508 | 517 | 503 | 510 | 3,842,000 | 2,550 |
| 2015-09-04 | 519 | 520 | 506 | 509 | 4,988,000 | 2,545 |
| 2015-09-03 | 517 | 523 | 511 | 513 | 3,753,000 | 2,565 |
| 2015-09-02 | 510 | 524 | 508 | 515 | 4,092,000 | 2,575 |
| 2015-09-01 | 535 | 536 | 516 | 516 | 4,696,000 | 2,580 |
| 2015-08-31 | 543 | 546 | 536 | 541 | 3,280,000 | 2,705 |
| 2015-08-28 | 545 | 547 | 538 | 542 | 2,994,000 | 2,710 |
| 2015-08-27 | 534 | 541 | 531 | 536 | 3,297,000 | 2,680 |
| 2015-08-26 | 513 | 527 | 511 | 526 | 4,451,000 | 2,630 |
| 2015-08-25 | 520 | 534 | 509 | 509 | 5,739,000 | 2,545 |
| 2015-08-24 | 549 | 551 | 530 | 530 | 5,655,000 | 2,650 |
| 2015-08-21 | 569 | 570 | 560 | 560 | 3,438,000 | 2,800 |
| 2015-08-20 | 580 | 586 | 578 | 579 | 2,459,000 | 2,895 |
| 2015-08-19 | 591 | 595 | 580 | 580 | 3,165,000 | 2,900 |
| 2015-08-18 | 590 | 592 | 588 | 591 | 1,268,000 | 2,955 |
| 2015-08-17 | 587 | 592 | 584 | 591 | 2,009,000 | 2,955 |
| 2015-08-14 | 588 | 589 | 582 | 585 | 2,253,000 | 2,925 |
| 2015-08-13 | 588 | 593 | 585 | 590 | 1,951,000 | 2,950 |
| 2015-08-12 | 585 | 593 | 585 | 589 | 2,307,000 | 2,945 |
| 2015-08-11 | 597 | 597 | 585 | 591 | 2,255,000 | 2,955 |
| 2015-08-10 | 584 | 596 | 582 | 595 | 1,867,000 | 2,975 |
| 2015-08-07 | 588 | 588 | 580 | 583 | 2,129,000 | 2,915 |
| 2015-08-06 | 596 | 597 | 588 | 590 | 2,445,000 | 2,950 |
| 2015-08-05 | 588 | 597 | 588 | 589 | 3,031,000 | 2,945 |
| 2015-08-04 | 590 | 593 | 587 | 592 | 3,141,000 | 2,960 |
| 2015-08-03 | 592 | 593 | 583 | 589 | 2,568,000 | 2,945 |
| 2015-07-31 | 584 | 597 | 581 | 597 | 3,657,000 | 2,985 |
| 2015-07-30 | 580 | 587 | 576 | 580 | 1,926,000 | 2,900 |
| 2015-07-29 | 573 | 581 | 568 | 576 | 2,380,000 | 2,880 |
| 2015-07-28 | 575 | 579 | 572 | 573 | 2,715,000 | 2,865 |
| 2015-07-27 | 576 | 579 | 572 | 577 | 2,257,000 | 2,885 |
| 2015-07-24 | 591 | 591 | 582 | 582 | 1,487,000 | 2,910 |
| 2015-07-23 | 581 | 592 | 579 | 590 | 2,442,000 | 2,950 |
| 2015-07-22 | 582 | 586 | 577 | 577 | 1,774,000 | 2,885 |
| 2015-07-21 | 583 | 591 | 583 | 586 | 2,484,000 | 2,930 |
| 2015-07-17 | 575 | 582 | 574 | 579 | 2,408,000 | 2,895 |
| 2015-07-16 | 578 | 578 | 571 | 577 | 2,756,000 | 2,885 |
| 2015-07-15 | 568 | 578 | 567 | 576 | 3,330,000 | 2,880 |
| 2015-07-14 | 569 | 570 | 565 | 570 | 2,865,000 | 2,850 |
| 2015-07-13 | 549 | 564 | 549 | 562 | 2,806,000 | 2,810 |
| 2015-07-10 | 551 | 557 | 545 | 548 | 3,938,000 | 2,740 |
| 2015-07-09 | 549 | 553 | 539 | 548 | 4,622,000 | 2,740 |
| 2015-07-08 | 564 | 570 | 559 | 559 | 4,437,000 | 2,795 |
| 2015-07-07 | 565 | 573 | 563 | 571 | 2,872,000 | 2,855 |
| 2015-07-06 | 562 | 567 | 555 | 564 | 4,614,000 | 2,820 |
| 2015-07-03 | 560 | 570 | 557 | 568 | 6,930,000 | 2,840 |
| 2015-07-02 | 550 | 551 | 544 | 547 | 2,905,000 | 2,735 |
| 2015-07-01 | 530 | 550 | 530 | 550 | 4,710,000 | 2,750 |
| 2015-06-30 | 530 | 535 | 525 | 526 | 3,817,000 | 2,630 |
| 2015-06-29 | 530 | 534 | 525 | 528 | 3,022,000 | 2,640 |
| 2015-06-26 | 543 | 544 | 537 | 539 | 1,806,000 | 2,695 |
| 2015-06-25 | 543 | 545 | 540 | 542 | 1,776,000 | 2,710 |
| 2015-06-24 | 550 | 550 | 546 | 547 | 2,810,000 | 2,735 |
| 2015-06-23 | 550 | 550 | 543 | 545 | 2,568,000 | 2,725 |
| 2015-06-22 | 534 | 549 | 534 | 548 | 2,427,000 | 2,740 |
| 2015-06-19 | 534 | 538 | 533 | 535 | 2,008,000 | 2,675 |
| 2015-06-18 | 533 | 535 | 530 | 532 | 2,419,000 | 2,660 |
| 2015-06-17 | 537 | 537 | 532 | 534 | 2,873,000 | 2,670 |
| 2015-06-16 | 537 | 541 | 536 | 536 | 2,029,000 | 2,680 |
| 2015-06-15 | 537 | 541 | 537 | 538 | 1,962,000 | 2,690 |
| 2015-06-12 | 550 | 550 | 539 | 542 | 4,380,000 | 2,710 |
| 2015-06-11 | 537 | 547 | 537 | 545 | 2,777,000 | 2,725 |
| 2015-06-10 | 540 | 541 | 535 | 535 | 3,138,000 | 2,675 |
| 2015-06-09 | 545 | 549 | 540 | 540 | 2,192,000 | 2,700 |
| 2015-06-08 | 546 | 549 | 542 | 547 | 2,270,000 | 2,735 |
| 2015-06-05 | 538 | 546 | 538 | 546 | 2,941,000 | 2,730 |
| 2015-06-04 | 542 | 542 | 536 | 538 | 2,853,000 | 2,690 |
| 2015-06-03 | 541 | 542 | 537 | 539 | 2,523,000 | 2,695 |
| 2015-06-02 | 545 | 550 | 540 | 544 | 3,522,000 | 2,720 |
| 2015-06-01 | 543 | 547 | 540 | 543 | 3,049,000 | 2,715 |
| 2015-05-29 | 543 | 551 | 543 | 548 | 4,664,000 | 2,740 |
| 2015-05-28 | 548 | 548 | 541 | 544 | 3,773,000 | 2,720 |
| 2015-05-27 | 553 | 554 | 541 | 550 | 3,621,000 | 2,750 |
| 2015-05-26 | 553 | 558 | 550 | 553 | 1,917,000 | 2,765 |
| 2015-05-25 | 555 | 558 | 550 | 553 | 2,053,000 | 2,765 |
| 2015-05-22 | 559 | 559 | 551 | 557 | 2,663,000 | 2,785 |
| 2015-05-21 | 560 | 562 | 554 | 557 | 3,188,000 | 2,785 |
| 2015-05-20 | 553 | 560 | 553 | 557 | 3,713,000 | 2,785 |
| 2015-05-19 | 553 | 553 | 545 | 548 | 3,535,000 | 2,740 |
| 2015-05-18 | 547 | 553 | 545 | 550 | 3,349,000 | 2,750 |
| 2015-05-15 | 540 | 549 | 537 | 548 | 3,328,000 | 2,740 |
| 2015-05-14 | 542 | 544 | 535 | 536 | 3,103,000 | 2,680 |
| 2015-05-13 | 544 | 547 | 541 | 544 | 3,026,000 | 2,720 |
| 2015-05-12 | 552 | 561 | 543 | 549 | 4,271,000 | 2,745 |
| 2015-05-11 | 553 | 553 | 545 | 550 | 3,750,000 | 2,750 |
| 2015-05-08 | 545 | 547 | 541 | 541 | 4,072,000 | 2,705 |
| 2015-05-07 | 548 | 552 | 542 | 545 | 4,703,000 | 2,725 |
| 2015-05-01 | 573 | 573 | 546 | 552 | 6,565,000 | 2,760 |
| 2015-04-30 | 587 | 591 | 568 | 571 | 4,010,000 | 2,855 |
| 2015-04-28 | 589 | 594 | 588 | 593 | 3,366,000 | 2,965 |
| 2015-04-27 | 580 | 591 | 579 | 591 | 3,285,000 | 2,955 |
| 2015-04-24 | 579 | 581 | 575 | 578 | 2,376,000 | 2,890 |
| 2015-04-23 | 577 | 580 | 571 | 577 | 3,196,000 | 2,885 |
| 2015-04-22 | 587 | 590 | 577 | 577 | 3,642,000 | 2,885 |
| 2015-04-21 | 581 | 586 | 576 | 585 | 3,135,000 | 2,925 |
| 2015-04-20 | 576 | 585 | 576 | 580 | 2,425,000 | 2,900 |
| 2015-04-17 | 580 | 587 | 576 | 582 | 3,887,000 | 2,910 |
| 2015-04-16 | 580 | 587 | 575 | 583 | 2,771,000 | 2,915 |
| 2015-04-15 | 580 | 582 | 577 | 578 | 2,475,000 | 2,890 |
| 2015-04-14 | 571 | 588 | 571 | 584 | 3,009,000 | 2,920 |
| 2015-04-13 | 575 | 575 | 565 | 574 | 2,361,000 | 2,870 |
| 2015-04-10 | 581 | 583 | 571 | 575 | 4,463,000 | 2,875 |
| 2015-04-09 | 591 | 591 | 580 | 583 | 2,773,000 | 2,915 |
| 2015-04-08 | 587 | 597 | 586 | 590 | 3,820,000 | 2,950 |
| 2015-04-07 | 577 | 587 | 575 | 586 | 2,191,000 | 2,930 |
| 2015-04-06 | 575 | 578 | 572 | 577 | 2,413,000 | 2,885 |
| 2015-04-03 | 583 | 584 | 575 | 579 | 1,820,000 | 2,895 |
| 2015-04-02 | 576 | 589 | 573 | 584 | 4,434,000 | 2,920 |
| 2015-04-01 | 567 | 575 | 561 | 570 | 5,311,000 | 2,850 |
| 2015-03-31 | 589 | 591 | 570 | 570 | 5,630,000 | 2,850 |
| 2015-03-30 | 583 | 589 | 582 | 584 | 4,501,000 | 2,920 |
| 2015-03-27 | 586 | 590 | 572 | 580 | 6,925,000 | 2,900 |
| 2015-03-26 | 595 | 597 | 590 | 593 | 8,117,000 | 2,965 |
| 2015-03-25 | 596 | 597 | 587 | 595 | 4,892,000 | 2,975 |
| 2015-03-24 | 597 | 597 | 587 | 594 | 4,910,000 | 2,970 |
| 2015-03-23 | 601 | 601 | 592 | 597 | 4,398,000 | 2,985 |
| 2015-03-20 | 603 | 603 | 598 | 599 | 3,560,000 | 2,995 |
| 2015-03-19 | 605 | 609 | 601 | 603 | 3,464,000 | 3,015 |
| 2015-03-18 | 603 | 609 | 603 | 606 | 2,620,000 | 3,030 |
| 2015-03-17 | 604 | 609 | 602 | 603 | 3,562,000 | 3,015 |
| 2015-03-16 | 601 | 604 | 598 | 601 | 2,725,000 | 3,005 |
| 2015-03-13 | 600 | 605 | 595 | 601 | 7,279,000 | 3,005 |
| 2015-03-12 | 597 | 601 | 596 | 599 | 3,499,000 | 2,995 |
| 2015-03-11 | 592 | 597 | 591 | 595 | 2,061,000 | 2,975 |
| 2015-03-10 | 594 | 598 | 590 | 594 | 3,047,000 | 2,970 |
| 2015-03-09 | 594 | 596 | 591 | 593 | 1,943,000 | 2,965 |
| 2015-03-06 | 594 | 598 | 592 | 596 | 2,752,000 | 2,980 |
| 2015-03-05 | 595 | 596 | 589 | 593 | 2,132,000 | 2,965 |
| 2015-03-04 | 596 | 598 | 588 | 595 | 2,900,000 | 2,975 |
| 2015-03-03 | 590 | 596 | 587 | 596 | 2,257,000 | 2,980 |
| 2015-03-02 | 590 | 596 | 588 | 592 | 2,632,000 | 2,960 |
| 2015-02-27 | 594 | 595 | 589 | 594 | 3,338,000 | 2,970 |
| 2015-02-26 | 588 | 593 | 585 | 592 | 2,175,000 | 2,960 |
| 2015-02-25 | 596 | 598 | 590 | 591 | 2,311,000 | 2,955 |
| 2015-02-24 | 598 | 600 | 595 | 598 | 2,839,000 | 2,990 |
| 2015-02-23 | 593 | 599 | 591 | 598 | 2,565,000 | 2,990 |
| 2015-02-20 | 594 | 595 | 588 | 591 | 2,420,000 | 2,955 |
| 2015-02-19 | 587 | 595 | 586 | 593 | 2,839,000 | 2,965 |
| 2015-02-18 | 589 | 591 | 585 | 588 | 4,178,000 | 2,940 |
| 2015-02-17 | 579 | 588 | 579 | 586 | 3,683,000 | 2,930 |
| 2015-02-16 | 576 | 581 | 574 | 581 | 4,026,000 | 2,905 |
| 2015-02-13 | 572 | 574 | 567 | 573 | 3,182,000 | 2,865 |
| 2015-02-12 | 566 | 578 | 565 | 572 | 5,570,000 | 2,860 |
| 2015-02-10 | 555 | 560 | 554 | 558 | 2,744,000 | 2,790 |
| 2015-02-09 | 560 | 561 | 553 | 556 | 2,887,000 | 2,780 |
| 2015-02-06 | 558 | 562 | 552 | 554 | 3,510,000 | 2,770 |
| 2015-02-05 | 550 | 559 | 541 | 551 | 3,857,000 | 2,755 |
| 2015-02-04 | 558 | 566 | 551 | 555 | 3,462,000 | 2,775 |
| 2015-02-03 | 566 | 571 | 551 | 553 | 4,763,000 | 2,765 |
| 2015-02-02 | 558 | 572 | 557 | 569 | 2,727,000 | 2,845 |
| 2015-01-30 | 571 | 575 | 567 | 568 | 4,611,000 | 2,840 |
| 2015-01-29 | 566 | 573 | 564 | 567 | 5,345,000 | 2,835 |
| 2015-01-28 | 557 | 570 | 555 | 569 | 4,221,000 | 2,845 |
| 2015-01-27 | 550 | 562 | 547 | 561 | 5,213,000 | 2,805 |
| 2015-01-26 | 544 | 550 | 543 | 549 | 1,884,000 | 2,745 |
| 2015-01-23 | 550 | 550 | 544 | 549 | 2,473,000 | 2,745 |
| 2015-01-22 | 542 | 550 | 539 | 549 | 4,160,000 | 2,745 |
| 2015-01-21 | 540 | 541 | 534 | 540 | 3,149,000 | 2,700 |
| 2015-01-20 | 532 | 544 | 531 | 543 | 4,037,000 | 2,715 |
| 2015-01-19 | 532 | 537 | 527 | 535 | 2,917,000 | 2,675 |
| 2015-01-16 | 523 | 531 | 517 | 530 | 5,859,000 | 2,650 |
| 2015-01-15 | 521 | 541 | 521 | 533 | 8,285,000 | 2,665 |
| 2015-01-14 | 501 | 522 | 501 | 521 | 6,632,000 | 2,605 |
| 2015-01-13 | 497 | 505 | 493 | 505 | 3,891,000 | 2,525 |
| 2015-01-09 | 506 | 507 | 497 | 501 | 3,908,000 | 2,505 |
| 2015-01-08 | 501 | 508 | 499 | 505 | 4,504,000 | 2,525 |
| 2015-01-07 | 495 | 499 | 495 | 495 | 3,070,000 | 2,475 |
| 2015-01-06 | 500 | 501 | 497 | 497 | 4,158,000 | 2,485 |
| 2015-01-05 | 514 | 514 | 505 | 506 | 3,267,000 | 2,530 |
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