[9001 東証1部] 東武鉄道 日足 時系列データ

[9001 東証1部] 東武鉄道 (陸運業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-153780.003785.003735.003745.007709002893488500
2017-12-143800.003820.003785.003795.004896001860748500
2017-12-133730.003770.003725.003765.004709001768541000
2017-12-123740.003750.003715.003725.005680002119406500
2017-12-113725.003750.003690.003735.003495001302058500
2017-12-083620.003720.003620.003710.007991002929785500
2017-12-073650.003700.003635.003670.005524002027418000
2017-12-063620.003655.003595.003610.005525001998651500
2017-12-053610.003665.003595.003660.004312001569516500
2017-12-043600.003625.003585.003610.004404001590352500
2017-12-013595.003610.003560.003580.005195001861238500
2017-11-303475.003600.003460.003575.0015058005352040000
2017-11-293440.003465.003430.003465.004932001702805500
2017-11-283385.003425.003375.003415.003550001210230500
2017-11-273400.003430.003385.003390.003248001103584500
2017-11-243390.003405.003380.003395.002989001014212000
2017-11-223415.003435.003380.003380.003088001047511000
2017-11-213395.003410.003370.003385.004304001459417000
2017-11-203345.003395.003340.003380.003615001219846500
2017-11-173410.003430.003335.003355.006062002045124000
2017-11-163285.003380.003280.003370.005913001978754000
2017-11-153325.003325.003275.003285.006529002150920000
2017-11-143360.003405.003360.003365.004374001476115000
2017-11-133385.003390.003360.003360.003812001285685000
2017-11-103380.003420.003375.003390.004947001678203500
2017-11-093445.003485.003395.003430.006278002161766500
2017-11-083420.003445.003410.003440.004776001638106500
2017-11-073410.003445.003405.003440.004667001601301000
2017-11-063420.003450.003400.003450.003843001317800000
2017-11-023435.003440.003375.003415.005468001864880500
2017-11-013350.003455.003340.003450.007952002715569000
2017-10-313280.003355.003250.003320.006921002290537500
2017-10-303290.003305.003265.003275.004877001598962000
2017-10-273285.003305.003275.003300.003360001105927000
2017-10-263280.003295.003260.003270.00289000946308500
2017-10-253315.003315.003270.003280.004207001381632500
2017-10-243285.003320.003280.003315.004118001359880000
2017-10-233300.003310.003270.003285.003862001269047500
2017-10-203265.003280.003260.003275.003542001159394500
2017-10-193245.003295.003240.003285.005599001835258500
2017-10-183215.003250.003210.003235.004392001420633500
2017-10-173215.003230.003190.003225.004309001386684500
2017-10-163190.003230.003180.003210.003755001205731500
2017-10-133145.003190.003140.003185.006964002207729500
2017-10-123120.003170.003115.003155.004299001354412000
2017-10-113105.003115.003090.003115.00296200920288500
2017-10-103100.003105.003085.003100.003825001184324000
2017-10-063090.003100.003070.003075.00235900726574500
2017-10-053095.003105.003070.003080.00246700760562000
2017-10-043090.003105.003070.003095.003761001163216500
2017-10-033090.003110.003080.003090.003245001003513500
2017-10-023100.003110.003070.003075.003478001072936500
2017-09-293110.003115.003075.003090.006105001887608500
2017-09-283140.003145.003100.003125.006735002101394500
2017-09-273135.003170.003110.003140.007374002311564500
2017-09-26638.00646.00636.00644.0075660004857767000
2017-09-25639.00640.00635.00638.0039070002491679000
2017-09-22639.00639.00634.00635.0038660002458575000
2017-09-21630.00638.00629.00633.0036480002312915000
2017-09-20626.00629.00625.00628.0027580001731378000
2017-09-19620.00626.00619.00625.0026330001640361000
2017-09-15620.00620.00616.00618.0034530002133573000
2017-09-14616.00620.00615.00617.0022210001371284000
2017-09-13617.00621.00616.00616.0018930001169450000
2017-09-12609.00615.00607.00615.0023750001454957000
2017-09-11601.00607.00601.00603.001640000990733000
2017-09-08595.00600.00594.00599.0033280001984802000
2017-09-07597.00600.00594.00597.0023780001418706000
2017-09-06592.00598.00592.00595.0023440001395988000
2017-09-05600.00600.00593.00593.0022350001332313000
2017-09-04604.00604.00599.00600.001590000955645000
2017-09-01610.00610.00604.00607.0019320001173478000
2017-08-31605.00610.00603.00608.0020830001264786000
2017-08-30604.00606.00600.00602.0022450001352105000
2017-08-29601.00603.00600.00602.001466000881937000
2017-08-28600.00605.00597.00605.001418000852731000
2017-08-25601.00602.00598.00599.0017710001061685000
2017-08-24602.00604.00600.00601.001388000834962000
2017-08-23607.00607.00600.00602.0021650001303719000
2017-08-22600.00604.00599.00603.0020630001242038000
2017-08-21603.00605.00596.00598.0018990001136954000
2017-08-18596.00602.00594.00602.0021160001267347000
2017-08-17605.00607.00598.00600.001589000955985000
2017-08-16596.00603.00596.00600.0017060001023563000
2017-08-15597.00599.00593.00598.0017370001037052000
2017-08-14598.00599.00591.00591.0023340001386164000
2017-08-10603.00603.00596.00599.0016860001009705000
2017-08-09601.00604.00595.00598.0022680001354745000
2017-08-08610.00610.00600.00605.0020770001255611000
2017-08-07613.00613.00604.00606.0017540001067281000
2017-08-04606.00611.00605.00611.0018050001098860000
2017-08-03605.00611.00602.00609.0022540001371091000
2017-08-02606.00606.00600.00602.0019190001156469000
2017-08-01587.00603.00587.00603.0030390001820063000
2017-07-31584.00589.00584.00584.0023860001397816000
2017-07-28583.00587.00583.00584.0019720001153059000
2017-07-27581.00589.00581.00584.0020970001225949000
2017-07-26584.00586.00580.00582.0022440001306743000
2017-07-25587.00589.00583.00583.0019450001137677000
2017-07-24594.00595.00587.00590.0022530001328696000
2017-07-21598.00599.00594.00597.0019970001191680000
2017-07-20600.00605.00597.00601.001645000989381000
2017-07-19597.00601.00597.00598.001108000663356000
2017-07-18602.00605.00596.00598.0022190001329011000
2017-07-14603.00606.00602.00604.001191000719506000
2017-07-13606.00607.00599.00600.001339000804843000
2017-07-12603.00605.00600.00601.001172000705181000
2017-07-11604.00610.00602.00608.001265000767024000
2017-07-10606.00608.00603.00604.001364000825053000
2017-07-07604.00606.00601.00602.0023810001435075000
2017-07-06608.00612.00605.00611.0018940001154663000
2017-07-05616.00616.00607.00612.0019500001191753000
2017-07-04619.00621.00614.00616.0020900001288226000
2017-07-03615.00617.00612.00614.001147000704279000
2017-06-30615.00615.00608.00613.0026370001612739000
2017-06-29620.00621.00616.00618.001492000921711000
2017-06-28616.00620.00615.00617.001276000787698000
2017-06-27623.00625.00618.00618.001305000808975000
2017-06-26623.00627.00622.00623.0019110001192852000
2017-06-23625.00626.00621.00625.0017190001072871000
2017-06-22621.00626.00619.00622.0032440002018555000
2017-06-21613.00621.00613.00619.0030780001903857000
2017-06-20618.00620.00614.00617.0024020001483674000
2017-06-19611.00617.00611.00616.0024200001489720000
2017-06-16611.00612.00607.00611.0034760002120417000
2017-06-15609.00616.00608.00612.0027710001697015000
2017-06-14605.00610.00604.00609.001640000997865000
2017-06-13599.00607.00599.00606.001274000770586000
2017-06-12599.00605.00599.00601.001520000914131000
2017-06-09600.00604.00597.00599.0037580002254730000
2017-06-08610.00610.00603.00604.0025090001520426000
2017-06-07610.00612.00607.00610.0022130001348801000
2017-06-06613.00616.00611.00613.0028740001762893000
2017-06-05609.00619.00608.00615.0048060002951284000
2017-06-02599.00609.00597.00608.0057590003479500000
2017-06-01591.00600.00591.00599.0027760001657845000
2017-05-31589.00593.00588.00591.0038750002288146000
2017-05-30592.00593.00587.00591.001434000846290000
2017-05-29592.00595.00591.00594.001563000927399000
2017-05-26595.00596.00591.00591.001624000962790000
2017-05-25592.00598.00592.00597.0031290001866902000
2017-05-24595.00595.00591.00595.0021520001277895000
2017-05-23592.00595.00590.00593.0026880001593283000
2017-05-22587.00593.00586.00592.0022590001333461000
2017-05-19585.00589.00580.00588.0033130001939270000
2017-05-18575.00588.00575.00588.0034020001980467000
2017-05-17572.00579.00572.00578.0018280001052707000
2017-05-16572.00576.00570.00575.0021600001238809000
2017-05-15564.00574.00563.00571.0024180001378504000
2017-05-12565.00570.00564.00569.0027200001542900000
2017-05-11571.00571.00566.00566.0028410001611231000
2017-05-10572.00572.00567.00570.0029010001652190000
2017-05-09571.00575.00568.00572.0028160001609445000
2017-05-08563.00575.00562.00573.0038420002193732000
2017-05-02560.00564.00559.00560.0035660002001647000
2017-05-01559.00561.00552.00558.0042050002337156000
2017-04-28575.00581.00558.00565.0039000002219013000
2017-04-27579.00583.00577.00581.0021230001231081000
2017-04-26580.00580.00574.00580.0021060001216682000
2017-04-25571.00579.00571.00579.0027960001610882000
2017-04-24566.00572.00564.00571.0020180001147452000
2017-04-21562.00564.00557.00559.0024130001351809000
2017-04-20562.00562.00554.00557.0021310001186992000
2017-04-19562.00566.00558.00559.0026870001505137000
2017-04-18566.00567.00562.00566.0021830001233195000
2017-04-17555.00565.00555.00565.001425000799984000
2017-04-14565.00565.00553.00556.0030150001682042000
2017-04-13561.00564.00559.00562.0022320001253087000
2017-04-12558.00563.00558.00563.0023500001318773000
2017-04-11558.00563.00558.00562.0019770001108537000
2017-04-10562.00563.00554.00558.0024700001377827000
2017-04-07552.00559.00550.00556.0039860002213766000
2017-04-06558.00560.00549.00551.0031380001734834000
2017-04-05560.00564.00558.00559.0022660001269465000
2017-04-04559.00565.00552.00560.0042060002350643000
2017-04-03558.00560.00551.00556.0050750002817562000
2017-03-31573.00574.00564.00564.0046440002635378000
2017-03-30576.00579.00568.00569.0020080001149330000
2017-03-29577.00579.00573.00577.0034840002008791000
2017-03-28592.00592.00578.00579.00104850006127034000
2017-03-27587.00590.00585.00589.0039770002337875000
2017-03-24582.00590.00582.00590.0025940001524679000
2017-03-23584.00585.00581.00583.0026700001557885000
2017-03-22581.00587.00581.00583.0034080001986883000
2017-03-21583.00589.00582.00587.0019630001150140000
2017-03-17592.00592.00586.00586.0041770002452603000
2017-03-16589.00595.00588.00594.0025260001497495000
2017-03-15588.00592.00586.00592.0018190001073667000
2017-03-14590.00591.00588.00588.001576000928479000
2017-03-13588.00593.00586.00592.0028890001705895000
2017-03-10584.00588.00582.00588.0040750002386358000
2017-03-09582.00582.00577.00582.0027560001598000000
2017-03-08582.00583.00577.00580.0024160001398983000
2017-03-07577.00584.00576.00584.0024600001430638000
2017-03-06580.00581.00575.00578.0023770001375115000
2017-03-03583.00585.00577.00579.0032060001858556000
2017-03-02586.00587.00580.00582.0041700002428848000
2017-03-01578.00580.00575.00580.0036030002083287000
2017-02-28575.00579.00574.00575.0032230001855892000
2017-02-27571.00573.00567.00573.0033120001890093000
2017-02-24575.00580.00574.00575.0023850001373585000
2017-02-23575.00579.00573.00577.0028090001617519000
2017-02-22578.00578.00570.00572.0022850001308967000
2017-02-21571.00577.00570.00576.0019240001104965000
2017-02-20568.00574.00566.00573.0020960001195443000
2017-02-17565.00572.00563.00570.0026450001503577000
2017-02-16573.00574.00567.00568.0021810001241799000
2017-02-15576.00577.00571.00572.0019170001099976000
2017-02-14579.00579.00569.00570.0027600001581690000
2017-02-13579.00582.00574.00580.0019950001155625000
2017-02-10573.00575.00568.00575.0026840001538076000
2017-02-09560.00564.00560.00563.0020860001173604000
2017-02-08564.00566.00561.00563.0019470001096331000
2017-02-07556.00564.00556.00562.0023930001343142000
2017-02-06568.00568.00555.00557.0031480001757760000
2017-02-03563.00567.00560.00563.0023230001308399000
2017-02-02575.00575.00563.00565.0026330001493225000
2017-02-01572.00575.00569.00575.0025350001451596000
2017-01-31575.00577.00571.00573.0027510001578971000
2017-01-30578.00581.00575.00580.001708000988014000
2017-01-27581.00582.00576.00578.0024180001399385000
2017-01-26577.00580.00574.00579.0023380001350361000
2017-01-25577.00580.00570.00570.0017830001021453000
2017-01-24572.00573.00568.00571.0020920001193256000
2017-01-23579.00581.00573.00573.0022820001311552000
2017-01-20581.00585.00579.00583.0022320001299828000
2017-01-19580.00584.00579.00584.001668000972018000
2017-01-18579.00581.00574.00579.0022170001280986000
2017-01-17585.00586.00579.00579.0029550001717310000
2017-01-16586.00590.00585.00585.001690000990874000
2017-01-13587.00592.00583.00590.0027870001639826000
2017-01-12593.00593.00583.00587.0027920001636378000
2017-01-11596.00598.00594.00594.0024850001480163000
2017-01-10595.00600.00591.00594.0039950002378070000
2017-01-06588.00598.00587.00597.0032520001927831000
2017-01-05586.00590.00585.00587.0033300001956114000
2017-01-04582.00589.00581.00588.0036880002159372000
2016-12-30580.00586.00577.00580.0029810001732627000
2016-12-29586.00588.00581.00583.0031160001820141000
2016-12-28588.00590.00586.00588.0022520001324687000
2016-12-27587.00590.00584.00586.0029710001744006000
2016-12-26583.00586.00580.00585.0018510001080867000
2016-12-22585.00586.00580.00583.0027430001597150000
2016-12-21585.00591.00584.00585.0037030002175778000
2016-12-20578.00588.00577.00584.0042120002458597000
2016-12-19575.00578.00573.00576.0021860001259058000
2016-12-16573.00578.00571.00576.0037700002168793000
2016-12-15568.00571.00565.00569.0030570001738117000
2016-12-14568.00570.00565.00566.0026410001497922000
2016-12-13562.00566.00558.00566.0026780001509025000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter