1. HOME >
  2. 株価時系列 >
  3. 9001 >
  4. 2016年

9001 東武鉄道(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-305805865775802,981,0002,900
2016-12-295865885815833,116,0002,915
2016-12-285885905865882,252,0002,940
2016-12-275875905845862,971,0002,930
2016-12-265835865805851,851,0002,925
2016-12-225855865805832,743,0002,915
2016-12-215855915845853,703,0002,925
2016-12-205785885775844,212,0002,920
2016-12-195755785735762,186,0002,880
2016-12-165735785715763,770,0002,880
2016-12-155685715655693,057,0002,845
2016-12-145685705655662,641,0002,830
2016-12-135625665585662,678,0002,830
2016-12-125595645575613,605,0002,805
2016-12-095415585405565,814,0002,780
2016-12-085425465425443,347,0002,720
2016-12-075405405355391,818,0002,695
2016-12-065425425345363,523,0002,680
2016-12-055345385335383,039,0002,690
2016-12-025395435325353,734,0002,675
2016-12-015505505405435,518,0002,715
2016-11-305465495435483,540,0002,740
2016-11-295425465415462,996,0002,730
2016-11-285425455405443,066,0002,720
2016-11-255405465385453,903,0002,725
2016-11-245445445385412,508,0002,705
2016-11-225375415355402,188,0002,700
2016-11-215365395335382,827,0002,690
2016-11-185325355305353,995,0002,675
2016-11-175255315235304,700,0002,650
2016-11-165255285195283,435,0002,640
2016-11-155225225185203,244,0002,600
2016-11-145185215175212,505,0002,605
2016-11-115195195105123,709,0002,560
2016-11-105205225105174,660,0002,585
2016-11-095165244995025,048,0002,510
2016-11-085225235155152,158,0002,575
2016-11-075165245135223,316,0002,610
2016-11-045135145075122,859,0002,560
2016-11-025165175115153,104,0002,575
2016-11-015205205155202,007,0002,600
2016-10-315165215145163,401,0002,580
2016-10-285215225175193,758,0002,595
2016-10-275225265205212,273,0002,605
2016-10-265235245205241,960,0002,620
2016-10-255235255215252,184,0002,625
2016-10-245195245185231,845,0002,615
2016-10-215205205165181,999,0002,590
2016-10-205115205115192,661,0002,595
2016-10-195095125095101,689,0002,550
2016-10-185085115055102,312,0002,550
2016-10-175075115045082,916,0002,540
2016-10-145055095035082,978,0002,540
2016-10-135075075015042,700,0002,520
2016-10-125025095025032,164,0002,515
2016-10-115025085025041,793,0002,520
2016-10-075055055015022,268,0002,510
2016-10-065065105055071,961,0002,535
2016-10-055095105045052,996,0002,525
2016-10-045185195085102,861,0002,550
2016-10-035155195135161,927,0002,580
2016-09-305145185065133,173,0002,565
2016-09-295205225175202,143,0002,600
2016-09-285195225155194,253,0002,595
2016-09-275165295165298,242,0002,645
2016-09-265275305215223,627,0002,610
2016-09-235235305215283,430,0002,640
2016-09-215155245115233,957,0002,615
2016-09-205065155045133,460,0002,565
2016-09-165035075025073,193,0002,535
2016-09-155075075005002,288,0002,500
2016-09-145035105025082,418,0002,540
2016-09-135065095025043,640,0002,520
2016-09-125045055005022,580,0002,510
2016-09-095105125065083,684,0002,540
2016-09-085105155105132,382,0002,565
2016-09-075175195105134,769,0002,565
2016-09-065195215165192,065,0002,595
2016-09-055165175145172,161,0002,585
2016-09-025075135075122,913,0002,560
2016-09-015015065005052,131,0002,525
2016-08-314985024945023,000,0002,510
2016-08-304954974934941,754,0002,470
2016-08-295015024924952,681,0002,475
2016-08-264974984924943,459,0002,470
2016-08-255015024984992,885,0002,495
2016-08-245045064974995,396,0002,495
2016-08-234985064975022,686,0002,510
2016-08-224975024974982,550,0002,490
2016-08-195025024944964,539,0002,480
2016-08-185075105015013,510,0002,505
2016-08-175105125055073,782,0002,535
2016-08-165155165105102,627,0002,550
2016-08-155185205125122,065,0002,560
2016-08-125235235165192,947,0002,595
2016-08-105185235135164,691,0002,580
2016-08-095255345185194,866,0002,595
2016-08-085295315175242,716,0002,620
2016-08-055245265185223,266,0002,610
2016-08-045365375245264,810,0002,630
2016-08-035385405325323,128,0002,660
2016-08-025425465415422,458,0002,710
2016-08-015465485405472,654,0002,735
2016-07-295515555425553,020,0002,775
2016-07-285595595485512,638,0002,755
2016-07-275695715605602,784,0002,800
2016-07-265655675615632,164,0002,815
2016-07-255695745655662,112,0002,830
2016-07-225685715665701,741,0002,850
2016-07-215795795685722,067,0002,860
2016-07-205745805725782,341,0002,890
2016-07-195735805705791,654,0002,895
2016-07-155775795695712,555,0002,855
2016-07-145695795685782,560,0002,890
2016-07-135805815665663,570,0002,830
2016-07-125805825715724,008,0002,860
2016-07-115735805715763,082,0002,880
2016-07-085755755625633,134,0002,815
2016-07-075725755685722,673,0002,860
2016-07-065675725635712,579,0002,855
2016-07-055685725665722,140,0002,860
2016-07-045605675575672,396,0002,835
2016-07-015635675555613,059,0002,805
2016-06-305635655595613,100,0002,805
2016-06-295545615505593,107,0002,795
2016-06-285365565335523,884,0002,760
2016-06-275225475215465,598,0002,730
2016-06-245475475065134,450,0002,565
2016-06-235435455415442,036,0002,720
2016-06-225435445375422,013,0002,710
2016-06-215385455355441,968,0002,720
2016-06-205405415345392,681,0002,695
2016-06-175385405305323,266,0002,660
2016-06-165425445315333,217,0002,665
2016-06-155435475405433,058,0002,715
2016-06-145485515425452,705,0002,725
2016-06-135565565475472,734,0002,735
2016-06-105675675605644,265,0002,820
2016-06-095635695625672,934,0002,835
2016-06-085565665555663,400,0002,830
2016-06-075505565485542,273,0002,770
2016-06-065435535425512,100,0002,755
2016-06-035465495415492,875,0002,745
2016-06-025525555445443,773,0002,720
2016-06-015585595525533,446,0002,765
2016-05-315585655565635,895,0002,815
2016-05-305605645565622,378,0002,810
2016-05-275565605555582,703,0002,790
2016-05-265525565495522,516,0002,760
2016-05-255535555465471,959,0002,735
2016-05-245505515455472,329,0002,735
2016-05-235525545445512,574,0002,755
2016-05-205515555505542,869,0002,770
2016-05-195605615525561,908,0002,780
2016-05-185505595505553,051,0002,775
2016-05-175515545475522,954,0002,760
2016-05-165505535405453,239,0002,725
2016-05-135595595455453,711,0002,725
2016-05-125555585525552,196,0002,775
2016-05-115685685565572,519,0002,785
2016-05-105555675545634,039,0002,815
2016-05-095525575495542,106,0002,770
2016-05-065475535435494,236,0002,745
2016-05-025465485355415,838,0002,705
2016-04-285785805565624,425,0002,810
2016-04-275785805685712,176,0002,855
2016-04-265765815735772,466,0002,885
2016-04-255785795725752,671,0002,875
2016-04-225775825735823,300,0002,910
2016-04-215835845775803,562,0002,900
2016-04-205785835755783,483,0002,890
2016-04-195675765665764,954,0002,880
2016-04-185535595525522,793,0002,760
2016-04-155615685605662,308,0002,830
2016-04-145565685545683,453,0002,840
2016-04-135495535455502,034,0002,750
2016-04-125505565445472,518,0002,735
2016-04-115485505435492,383,0002,745
2016-04-085395565365514,171,0002,755
2016-04-075375475375462,740,0002,730
2016-04-065425435365403,490,0002,700
2016-04-055535535405424,199,0002,710
2016-04-045515575485523,586,0002,760
2016-04-015625635475494,929,0002,745
2016-03-315625675535616,687,0002,805
2016-03-305715725635653,437,0002,825
2016-03-295775795705753,978,0002,875
2016-03-285755815735818,295,0002,905
2016-03-255675735665703,883,0002,850
2016-03-245655685615635,069,0002,815
2016-03-235635675615622,557,0002,810
2016-03-225635665565633,039,0002,815
2016-03-185605615535554,519,0002,775
2016-03-175705715525576,635,0002,785
2016-03-165715785705722,765,0002,860
2016-03-155765825725752,986,0002,875
2016-03-145805825755782,789,0002,890
2016-03-115665775635725,648,0002,860
2016-03-105735785695752,907,0002,875
2016-03-095765805685703,431,0002,850
2016-03-085815855725793,629,0002,895
2016-03-075875895805823,114,0002,910
2016-03-045845925795913,170,0002,955
2016-03-035915925795864,644,0002,930
2016-03-025986005915953,743,0002,975
2016-03-015865985855923,241,0002,960
2016-02-296056065875884,196,0002,940
2016-02-266026085976014,196,0003,005
2016-02-255936055936045,279,0003,020
2016-02-245855975845923,967,0002,960
2016-02-235966015885904,157,0002,950
2016-02-225876025876004,590,0003,000
2016-02-195785965765934,732,0002,965
2016-02-185885895795812,826,0002,905
2016-02-175775825715783,555,0002,890
2016-02-165805875745775,252,0002,885
2016-02-155625955605925,433,0002,960
2016-02-125465545385396,446,0002,695
2016-02-105775815545624,734,0002,810
2016-02-095805865745773,471,0002,885
2016-02-085755985745963,936,0002,980
2016-02-055785845735792,668,0002,895
2016-02-045825925795872,330,0002,935
2016-02-035875925815902,006,0002,950
2016-02-025825945825923,090,0002,960
2016-02-015875925805914,097,0002,955
2016-01-295695865595844,761,0002,920
2016-01-285625685615632,401,0002,815
2016-01-275565665565642,608,0002,820
2016-01-265555595505512,868,0002,755
2016-01-255605655525602,681,0002,800
2016-01-225475585375573,076,0002,785
2016-01-215425535275273,699,0002,635
2016-01-205615645445463,264,0002,730
2016-01-195645685595642,765,0002,820
2016-01-185595685585642,624,0002,820
2016-01-155675715605662,495,0002,830
2016-01-145565635525613,637,0002,805
2016-01-135605685585682,351,0002,840
2016-01-125675725565564,281,0002,780
2016-01-085755865735743,018,0002,870
2016-01-075895965785813,155,0002,905
2016-01-065905945845912,530,0002,955
2016-01-055835925815882,329,0002,940
2016-01-045975985825832,858,0002,915

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