9001 東武鉄道(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,636	2,646	2,608	2,622	615,300	2,622
2021-12-29	2,656	2,676	2,641	2,666	358,900	2,666
2021-12-28	2,650	2,670	2,623	2,638	359,900	2,638
2021-12-27	2,641	2,655	2,631	2,636	252,300	2,636
2021-12-24	2,696	2,696	2,648	2,656	251,300	2,656
2021-12-23	2,667	2,680	2,656	2,673	405,500	2,673
2021-12-22	2,685	2,697	2,657	2,661	326,900	2,661
2021-12-21	2,683	2,694	2,657	2,666	368,500	2,666
2021-12-20	2,606	2,640	2,603	2,633	370,000	2,633
2021-12-17	2,688	2,703	2,640	2,646	718,900	2,646
2021-12-16	2,659	2,687	2,651	2,684	416,500	2,684
2021-12-15	2,598	2,637	2,594	2,632	312,700	2,632
2021-12-14	2,622	2,630	2,598	2,615	482,000	2,615
2021-12-13	2,637	2,666	2,635	2,637	420,900	2,637
2021-12-10	2,636	2,655	2,618	2,626	477,600	2,626
2021-12-09	2,644	2,674	2,642	2,643	364,100	2,643
2021-12-08	2,674	2,679	2,640	2,640	494,500	2,640
2021-12-07	2,634	2,686	2,600	2,677	673,200	2,677
2021-12-06	2,622	2,649	2,598	2,602	379,000	2,602
2021-12-03	2,543	2,629	2,541	2,625	563,100	2,625
2021-12-02	2,530	2,556	2,523	2,529	608,500	2,529
2021-12-01	2,524	2,582	2,510	2,561	580,900	2,561
2021-11-30	2,594	2,636	2,563	2,565	1,123,900	2,565
2021-11-29	2,659	2,664	2,543	2,548	1,034,900	2,548
2021-11-26	2,761	2,761	2,701	2,703	556,300	2,703
2021-11-25	2,738	2,783	2,721	2,781	371,100	2,781
2021-11-24	2,755	2,764	2,719	2,734	406,200	2,734
2021-11-22	2,714	2,743	2,691	2,738	569,000	2,738
2021-11-19	2,763	2,767	2,722	2,722	588,100	2,722
2021-11-18	2,750	2,784	2,739	2,776	414,000	2,776
2021-11-17	2,785	2,789	2,755	2,756	539,200	2,756
2021-11-16	2,819	2,831	2,787	2,790	562,800	2,790
2021-11-15	2,808	2,830	2,806	2,822	334,900	2,822
2021-11-12	2,809	2,846	2,800	2,810	515,500	2,810
2021-11-11	2,780	2,811	2,777	2,807	377,000	2,807
2021-11-10	2,804	2,816	2,773	2,776	432,300	2,776
2021-11-09	2,854	2,864	2,794	2,794	640,300	2,794
2021-11-08	2,862	2,879	2,839	2,857	494,600	2,857
2021-11-05	2,855	2,860	2,818	2,832	472,400	2,832
2021-11-04	2,863	2,876	2,837	2,876	549,300	2,876
2021-11-02	2,851	2,877	2,829	2,834	449,300	2,834
2021-11-01	2,800	2,869	2,799	2,869	623,400	2,869
2021-10-29	2,845	2,853	2,822	2,831	410,800	2,831
2021-10-28	2,810	2,857	2,801	2,831	1,901,000	2,831
2021-10-27	2,833	2,854	2,818	2,846	444,300	2,846
2021-10-26	2,853	2,886	2,846	2,851	380,600	2,851
2021-10-25	2,840	2,871	2,828	2,840	401,000	2,840
2021-10-22	2,828	2,857	2,815	2,854	392,500	2,854
2021-10-21	2,866	2,879	2,833	2,854	399,300	2,854
2021-10-20	2,821	2,896	2,813	2,880	592,700	2,880
2021-10-19	2,824	2,839	2,792	2,821	440,400	2,821
2021-10-18	2,850	2,862	2,807	2,820	494,400	2,820
2021-10-15	2,835	2,843	2,818	2,837	468,100	2,837
2021-10-14	2,800	2,830	2,769	2,825	680,700	2,825
2021-10-13	2,820	2,843	2,800	2,805	560,700	2,805
2021-10-12	2,865	2,869	2,812	2,820	628,600	2,820
2021-10-11	2,847	2,884	2,841	2,884	414,000	2,884
2021-10-08	2,860	2,920	2,847	2,866	625,600	2,866
2021-10-07	2,916	2,925	2,863	2,864	626,400	2,864
2021-10-06	2,977	2,977	2,906	2,920	717,800	2,920
2021-10-05	3,025	3,045	2,961	2,988	620,800	2,988
2021-10-04	2,988	3,045	2,981	3,045	859,900	3,045
2021-10-01	2,990	2,997	2,908	2,923	663,700	2,923
2021-09-30	2,968	3,025	2,960	3,015	839,000	3,015
2021-09-29	2,959	2,988	2,931	2,961	971,500	2,961
2021-09-28	3,025	3,035	2,983	2,993	1,645,300	2,993
2021-09-27	3,020	3,070	3,000	3,030	1,219,100	3,030
2021-09-24	2,988	3,005	2,957	2,998	947,100	2,998
2021-09-22	2,985	2,987	2,917	2,943	556,800	2,943
2021-09-21	2,917	2,979	2,906	2,978	674,200	2,978
2021-09-17	2,903	2,945	2,882	2,938	967,800	2,938
2021-09-16	2,897	2,906	2,870	2,905	439,900	2,905
2021-09-15	2,884	2,895	2,866	2,873	457,400	2,873
2021-09-14	2,931	2,931	2,898	2,914	572,300	2,914
2021-09-13	2,883	2,915	2,878	2,911	538,600	2,911
2021-09-10	2,918	2,935	2,892	2,908	696,900	2,908
2021-09-09	2,885	2,930	2,878	2,904	480,300	2,904
2021-09-08	2,929	2,949	2,894	2,922	533,700	2,922
2021-09-07	2,892	2,929	2,864	2,907	640,300	2,907
2021-09-06	2,888	2,894	2,845	2,856	491,000	2,856
2021-09-03	2,826	2,868	2,812	2,864	650,500	2,864
2021-09-02	2,805	2,816	2,757	2,811	1,265,000	2,811
2021-09-01	2,866	2,875	2,828	2,839	745,200	2,839
2021-08-31	2,922	2,935	2,846	2,871	831,400	2,871
2021-08-30	2,970	3,020	2,948	2,964	1,790,100	2,964
2021-08-27	2,950	2,957	2,911	2,922	486,300	2,922
2021-08-26	2,919	2,973	2,913	2,970	514,100	2,970
2021-08-25	2,897	2,953	2,893	2,914	643,000	2,914
2021-08-24	2,870	2,899	2,854	2,897	543,600	2,897
2021-08-23	2,814	2,875	2,810	2,869	527,700	2,869
2021-08-20	2,759	2,839	2,759	2,825	541,000	2,825
2021-08-19	2,779	2,794	2,762	2,780	448,400	2,780
2021-08-18	2,793	2,814	2,785	2,788	443,400	2,788
2021-08-17	2,814	2,832	2,793	2,794	391,700	2,794
2021-08-16	2,830	2,830	2,786	2,815	505,200	2,815
2021-08-13	2,855	2,855	2,823	2,839	505,100	2,839
2021-08-12	2,899	2,902	2,868	2,869	408,200	2,869
2021-08-11	2,883	2,907	2,866	2,883	588,400	2,883
2021-08-10	2,814	2,882	2,810	2,864	753,500	2,864
2021-08-06	2,810	2,831	2,795	2,818	352,000	2,818
2021-08-05	2,776	2,816	2,768	2,810	427,100	2,810
2021-08-04	2,815	2,829	2,798	2,804	419,000	2,804
2021-08-03	2,832	2,846	2,806	2,824	462,000	2,824
2021-08-02	2,821	2,885	2,792	2,854	694,900	2,854
2021-07-30	2,837	2,875	2,817	2,836	920,400	2,836
2021-07-29	2,851	2,867	2,796	2,801	471,700	2,801
2021-07-28	2,873	2,882	2,852	2,862	384,200	2,862
2021-07-27	2,873	2,913	2,854	2,910	484,100	2,910
2021-07-26	2,852	2,868	2,835	2,840	427,700	2,840
2021-07-21	2,805	2,839	2,790	2,803	413,200	2,803
2021-07-20	2,763	2,782	2,740	2,771	557,700	2,771
2021-07-19	2,799	2,811	2,772	2,792	518,100	2,792
2021-07-16	2,850	2,869	2,818	2,818	512,300	2,818
2021-07-15	2,927	2,927	2,856	2,856	419,300	2,856
2021-07-14	2,929	2,936	2,903	2,924	455,000	2,924
2021-07-13	2,934	2,953	2,920	2,926	349,900	2,926
2021-07-12	2,940	2,946	2,913	2,925	429,800	2,925
2021-07-09	2,818	2,908	2,818	2,903	712,200	2,903
2021-07-08	2,859	2,890	2,851	2,868	676,700	2,868
2021-07-07	2,893	2,932	2,878	2,903	418,400	2,903
2021-07-06	2,933	2,948	2,904	2,943	316,300	2,943
2021-07-05	2,871	2,918	2,871	2,911	285,300	2,911
2021-07-02	2,901	2,914	2,871	2,877	443,300	2,877
2021-07-01	2,888	2,898	2,851	2,861	330,800	2,861
2021-06-30	2,930	2,947	2,872	2,872	396,000	2,872
2021-06-29	2,880	2,913	2,850	2,911	559,900	2,911
2021-06-28	2,920	2,931	2,904	2,917	254,900	2,917
2021-06-25	2,922	2,942	2,896	2,919	344,200	2,919
2021-06-24	2,900	2,918	2,884	2,892	321,300	2,892
2021-06-23	2,942	2,958	2,914	2,917	346,900	2,917
2021-06-22	2,940	2,975	2,918	2,956	599,800	2,956
2021-06-21	2,867	2,874	2,839	2,864	926,200	2,864
2021-06-18	3,060	3,060	2,961	2,966	1,058,100	2,966
2021-06-17	3,080	3,115	3,050	3,075	308,100	3,075
2021-06-16	3,100	3,135	3,080	3,105	471,500	3,105
2021-06-15	3,130	3,140	3,090	3,100	474,200	3,100
2021-06-14	3,085	3,125	3,070	3,075	291,500	3,075
2021-06-11	3,090	3,105	3,025	3,075	657,100	3,075
2021-06-10	3,150	3,160	3,090	3,105	820,500	3,105
2021-06-09	3,000	3,070	3,000	3,050	531,400	3,050
2021-06-08	2,959	2,988	2,959	2,980	313,500	2,980
2021-06-07	2,985	2,989	2,922	2,963	454,300	2,963
2021-06-04	2,944	2,999	2,932	2,989	605,500	2,989
2021-06-03	2,939	3,010	2,933	2,968	818,600	2,968
2021-06-02	2,809	2,917	2,793	2,908	838,600	2,908
2021-06-01	2,807	2,826	2,776	2,786	428,700	2,786
2021-05-31	2,812	2,862	2,779	2,787	478,000	2,787
2021-05-28	2,759	2,848	2,756	2,828	718,500	2,828
2021-05-27	2,763	2,797	2,718	2,723	1,684,200	2,723
2021-05-26	2,750	2,793	2,733	2,780	601,600	2,780
2021-05-25	2,790	2,806	2,761	2,761	466,800	2,761
2021-05-24	2,789	2,800	2,762	2,765	455,900	2,765
2021-05-21	2,816	2,829	2,778	2,789	511,700	2,789
2021-05-20	2,832	2,851	2,825	2,829	350,200	2,829
2021-05-19	2,826	2,842	2,810	2,833	423,400	2,833
2021-05-18	2,875	2,893	2,850	2,875	571,800	2,875
2021-05-17	2,864	2,899	2,856	2,887	428,300	2,887
2021-05-14	2,805	2,865	2,801	2,856	476,500	2,856
2021-05-13	2,825	2,849	2,775	2,775	595,900	2,775
2021-05-12	2,874	2,908	2,824	2,832	517,400	2,832
2021-05-11	2,920	2,940	2,882	2,891	414,400	2,891
2021-05-10	2,940	2,979	2,937	2,948	425,500	2,948
2021-05-07	2,941	2,941	2,912	2,923	493,100	2,923
2021-05-06	2,880	2,962	2,880	2,953	1,210,200	2,953
2021-04-30	2,800	2,856	2,800	2,810	530,800	2,810
2021-04-28	2,838	2,838	2,803	2,809	570,500	2,809
2021-04-27	2,861	2,866	2,839	2,846	403,600	2,846
2021-04-26	2,842	2,901	2,829	2,884	564,600	2,884
2021-04-23	2,771	2,822	2,764	2,822	452,500	2,822
2021-04-22	2,748	2,785	2,722	2,778	534,200	2,778
2021-04-21	2,753	2,761	2,724	2,752	651,100	2,752
2021-04-20	2,828	2,832	2,775	2,787	810,600	2,787
2021-04-19	2,900	2,904	2,831	2,832	629,800	2,832
2021-04-16	2,894	2,915	2,854	2,906	426,800	2,906
2021-04-15	2,896	2,915	2,879	2,890	328,900	2,890
2021-04-14	2,888	2,891	2,861	2,876	542,100	2,876
2021-04-13	2,930	2,936	2,890	2,890	544,900	2,890
2021-04-12	2,951	2,962	2,925	2,936	308,700	2,936
2021-04-09	2,904	2,955	2,897	2,925	600,700	2,925
2021-04-08	2,954	2,960	2,904	2,905	743,800	2,905
2021-04-07	2,968	2,991	2,950	2,951	761,200	2,951
2021-04-06	3,045	3,050	2,970	2,972	583,400	2,972
2021-04-05	3,000	3,030	2,996	3,030	313,300	3,030
2021-04-02	2,991	3,010	2,970	2,984	274,100	2,984
2021-04-01	2,989	3,010	2,958	2,962	530,400	2,962
2021-03-31	3,030	3,030	2,976	2,976	860,100	2,976
2021-03-30	3,140	3,140	3,045	3,055	666,900	3,055
2021-03-29	3,150	3,165	3,100	3,130	1,479,400	3,130
2021-03-26	3,075	3,150	3,060	3,135	706,500	3,135
2021-03-25	3,025	3,065	3,020	3,040	518,700	3,040
2021-03-24	3,030	3,030	2,977	2,979	786,600	2,979
2021-03-23	3,145	3,145	3,055	3,055	538,200	3,055
2021-03-22	3,150	3,155	3,100	3,145	510,300	3,145
2021-03-19	3,220	3,230	3,155	3,180	863,500	3,180
2021-03-18	3,220	3,270	3,190	3,215	637,200	3,215
2021-03-17	3,175	3,240	3,160	3,240	435,100	3,240
2021-03-16	3,180	3,200	3,165	3,190	541,400	3,190
2021-03-15	3,135	3,200	3,130	3,200	446,400	3,200
2021-03-12	3,130	3,130	3,065	3,105	609,600	3,105
2021-03-11	3,200	3,200	3,115	3,130	430,500	3,130
2021-03-10	3,170	3,205	3,140	3,185	431,300	3,185
2021-03-09	3,135	3,175	3,125	3,170	417,000	3,170
2021-03-08	3,120	3,145	3,075	3,105	346,800	3,105
2021-03-05	3,080	3,085	3,040	3,080	379,600	3,080
2021-03-04	3,045	3,070	3,015	3,060	359,600	3,060
2021-03-03	3,050	3,060	3,010	3,045	408,100	3,045
2021-03-02	3,060	3,060	2,992	3,040	495,700	3,040
2021-03-01	3,040	3,075	3,015	3,055	364,100	3,055
2021-02-26	3,110	3,115	3,030	3,030	553,800	3,030
2021-02-25	3,150	3,170	3,105	3,120	418,000	3,120
2021-02-24	3,075	3,150	3,055	3,100	586,400	3,100
2021-02-22	3,095	3,095	3,040	3,040	459,400	3,040
2021-02-19	3,155	3,160	3,025	3,030	591,600	3,030
2021-02-18	3,190	3,215	3,155	3,160	353,200	3,160
2021-02-17	3,185	3,210	3,170	3,175	200,700	3,175
2021-02-16	3,200	3,220	3,180	3,190	275,000	3,190
2021-02-15	3,200	3,235	3,190	3,210	245,900	3,210
2021-02-12	3,150	3,180	3,130	3,175	289,500	3,175
2021-02-10	3,165	3,175	3,120	3,145	315,000	3,145
2021-02-09	3,185	3,210	3,135	3,150	337,100	3,150
2021-02-08	3,160	3,240	3,155	3,200	596,100	3,200
2021-02-05	3,060	3,130	3,030	3,120	572,500	3,120
2021-02-04	3,045	3,105	3,000	3,020	566,200	3,020
2021-02-03	2,970	3,030	2,970	3,020	627,000	3,020
2021-02-02	2,920	2,975	2,918	2,969	364,500	2,969
2021-02-01	2,948	2,976	2,910	2,920	422,700	2,920
2021-01-29	2,939	2,969	2,935	2,947	585,400	2,947
2021-01-28	2,898	2,938	2,892	2,935	856,500	2,935
2021-01-27	2,948	2,971	2,910	2,911	587,500	2,911
2021-01-26	2,941	2,944	2,921	2,928	381,600	2,928
2021-01-25	2,940	2,957	2,913	2,943	368,100	2,943
2021-01-22	2,952	2,962	2,925	2,947	589,300	2,947
2021-01-21	3,015	3,040	2,974	2,983	337,900	2,983
2021-01-20	3,030	3,040	2,986	2,986	428,900	2,986
2021-01-19	3,025	3,065	3,015	3,045	205,300	3,045
2021-01-18	3,065	3,075	3,020	3,020	160,600	3,020
2021-01-15	3,070	3,095	3,030	3,070	332,700	3,070
2021-01-14	2,983	3,065	2,975	3,065	393,800	3,065
2021-01-13	2,972	2,995	2,951	2,993	278,600	2,993
2021-01-12	3,000	3,015	2,973	2,980	376,000	2,980
2021-01-08	2,970	3,010	2,931	3,005	521,700	3,005
2021-01-07	3,005	3,020	2,976	2,976	386,600	2,976
2021-01-06	2,940	2,974	2,932	2,960	269,300	2,960
2021-01-05	2,979	3,010	2,938	2,939	441,700	2,939
2021-01-04	3,065	3,070	2,981	3,000	313,000	3,000

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

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