[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 
2016-12-02539.00543.00532.00535.0037340002001181000
2016-12-01550.00550.00540.00543.0055180003007790000
2016-11-30546.00549.00543.00548.0035400001936305000
2016-11-29542.00546.00541.00546.0029960001632384000
2016-11-28542.00545.00540.00544.0030660001664444000
2016-11-25540.00546.00538.00545.0039030002121889000
2016-11-24544.00544.00538.00541.0025080001357164000
2016-11-22537.00541.00535.00540.0021880001179494000
2016-11-21536.00539.00533.00538.0028270001518004000
2016-11-18532.00535.00530.00535.0039950002128802000
2016-11-17525.00531.00523.00530.0047000002482215000
2016-11-16525.00528.00519.00528.0034350001804028000
2016-11-15522.00522.00518.00520.0032440001686538000
2016-11-14518.00521.00517.00521.0025050001302292000
2016-11-11519.00519.00510.00512.0037090001908383000
2016-11-10520.00522.00510.00517.0046600002399947000
2016-11-09516.00524.00499.00502.0050480002560301000
2016-11-08522.00523.00515.00515.0021580001116738000
2016-11-07516.00524.00513.00522.0033160001724708000
2016-11-04513.00514.00507.00512.0028590001459117000
2016-11-02516.00517.00511.00515.0031040001593548000
2016-11-01520.00520.00515.00520.0020070001040879000
2016-10-31516.00521.00514.00516.0034010001757821000
2016-10-28521.00522.00517.00519.0037580001950257000
2016-10-27522.00526.00520.00521.0022730001186401000
2016-10-26523.00524.00520.00524.0019600001025183000
2016-10-25523.00525.00521.00525.0021840001143354000
2016-10-24519.00524.00518.00523.001845000961039000
2016-10-21520.00520.00516.00518.0019990001035334000
2016-10-20511.00520.00511.00519.0026610001375518000
2016-10-19509.00512.00509.00510.001689000861382000
2016-10-18508.00511.00505.00510.0023120001174793000
2016-10-17507.00511.00504.00508.0029160001479866000
2016-10-14505.00509.00503.00508.0029780001507445000
2016-10-13507.00507.00501.00504.0027000001359680000
2016-10-12502.00509.00502.00503.0021640001091727000
2016-10-11502.00508.00502.00504.001793000903997000
2016-10-07505.00505.00501.00502.0022680001140321000
2016-10-06506.00510.00505.00507.001961000994796000
2016-10-05509.00510.00504.00505.0029960001515462000
2016-10-04518.00519.00508.00510.0028610001464537000
2016-10-03515.00519.00513.00516.001927000994044000
2016-09-30514.00518.00506.00513.0031730001628636000
2016-09-29520.00522.00517.00520.0021430001114682000
2016-09-28519.00522.00515.00519.0042530002205096000
2016-09-27516.00529.00516.00529.0082420004298133000
2016-09-26527.00530.00521.00522.0036270001904264000
2016-09-23523.00530.00521.00528.0034300001805453000
2016-09-21515.00524.00511.00523.0039570002050237000
2016-09-20506.00515.00504.00513.0034600001767185000
2016-09-16503.00507.00502.00507.0031930001613083000
2016-09-15507.00507.00500.00500.0022880001147350000
2016-09-14503.00510.00502.00508.0024180001226552000
2016-09-13506.00509.00502.00504.0036400001836321000
2016-09-12504.00505.00500.00502.0025800001295260000
2016-09-09510.00512.00506.00508.0036840001874420000
2016-09-08510.00515.00510.00513.0023820001221232000
2016-09-07517.00519.00510.00513.0047690002444261000
2016-09-06519.00521.00516.00519.0020650001071398000
2016-09-05516.00517.00514.00517.0021610001114453000
2016-09-02507.00513.00507.00512.0029130001489087000
2016-09-01501.00506.00500.00505.0021310001073095000
2016-08-31498.00502.00494.00502.0030000001493784000
2016-08-30495.00497.00493.00494.001754000866804000
2016-08-29501.00502.00492.00495.0026810001328305000
2016-08-26497.00498.00492.00494.0034590001710978000
2016-08-25501.00502.00498.00499.0028850001442066000
2016-08-24504.00506.00497.00499.0053960002701857000
2016-08-23498.00506.00497.00502.0026860001347344000
2016-08-22497.00502.00497.00498.0025500001272822000
2016-08-19502.00502.00494.00496.0045390002256185000
2016-08-18507.00510.00501.00501.0035100001766037000
2016-08-17510.00512.00505.00507.0037820001920365000
2016-08-16515.00516.00510.00510.0026270001344037000
2016-08-15518.00520.00512.00512.0020650001061911000
2016-08-12523.00523.00516.00519.0029470001530683000
2016-08-10518.00523.00513.00516.0046910002421636000
2016-08-09525.00534.00518.00519.0048660002542308000
2016-08-08529.00531.00517.00524.0027160001420935000
2016-08-05524.00526.00518.00522.0032660001704331000
2016-08-04536.00537.00524.00526.0048100002540211000
2016-08-03538.00540.00532.00532.0031280001674812000
2016-08-02542.00546.00541.00542.0024580001335327000
2016-08-01546.00548.00540.00547.0026540001447963000
2016-07-29551.00555.00542.00555.0030200001661569000
2016-07-28559.00559.00548.00551.0026380001455342000
2016-07-27569.00571.00560.00560.0027840001568303000
2016-07-26565.00567.00561.00563.0021640001220043000
2016-07-25569.00574.00565.00566.0021120001201118000
2016-07-22568.00571.00566.00570.001741000990310000
2016-07-21579.00579.00568.00572.0020670001183086000
2016-07-20574.00580.00572.00578.0023410001350860000
2016-07-19573.00580.00570.00579.001654000951791000
2016-07-15577.00579.00569.00571.0025550001462708000
2016-07-14569.00579.00568.00578.0025600001474501000
2016-07-13580.00581.00566.00566.0035700002039544000
2016-07-12580.00582.00571.00572.0040080002308733000
2016-07-11573.00580.00571.00576.0030820001778467000
2016-07-08575.00575.00562.00563.0031340001780313000
2016-07-07572.00575.00568.00572.0026730001528046000
2016-07-06567.00572.00563.00571.0025790001466137000
2016-07-05568.00572.00566.00572.0021400001219124000
2016-07-04560.00567.00557.00567.0023960001353471000
2016-07-01563.00567.00555.00561.0030590001714014000
2016-06-30563.00565.00559.00561.0031000001741139000
2016-06-29554.00561.00550.00559.0031070001731933000
2016-06-28536.00556.00533.00552.0038840002135166000
2016-06-27522.00547.00521.00546.0055980003029172000
2016-06-24547.00547.00506.00513.0044500002316249000
2016-06-23543.00545.00541.00544.0020360001105600000
2016-06-22543.00544.00537.00542.0020130001089826000
2016-06-21538.00545.00535.00544.0019680001064789000
2016-06-20540.00541.00534.00539.0026810001442224000
2016-06-17538.00540.00530.00532.0032660001742346000
2016-06-16542.00544.00531.00533.0032170001724653000
2016-06-15543.00547.00540.00543.0030580001662910000
2016-06-14548.00551.00542.00545.0027050001472504000
2016-06-13556.00556.00547.00547.0027340001503774000
2016-06-10567.00567.00560.00564.0042650002407290000
2016-06-09563.00569.00562.00567.0029340001661449000
2016-06-08556.00566.00555.00566.0034000001912305000
2016-06-07550.00556.00548.00554.0022730001258604000
2016-06-06543.00553.00542.00551.0021000001152276000
2016-06-03546.00549.00541.00549.0028750001570387000
2016-06-02552.00555.00544.00544.0037730002066894000
2016-06-01558.00559.00552.00553.0034460001911331000
2016-05-31558.00565.00556.00563.0058950003316707000
2016-05-30560.00564.00556.00562.0023780001333557000
2016-05-27556.00560.00555.00558.0027030001506723000
2016-05-26552.00556.00549.00552.0025160001391583000
2016-05-25553.00555.00546.00547.0019590001075608000
2016-05-24550.00551.00545.00547.0023290001275116000
2016-05-23552.00554.00544.00551.0025740001414384000
2016-05-20551.00555.00550.00554.0028690001585351000
2016-05-19560.00561.00552.00556.0019080001060726000
2016-05-18550.00559.00550.00555.0030510001691614000
2016-05-17551.00554.00547.00552.0029540001628665000
2016-05-16550.00553.00540.00545.0032390001767590000
2016-05-13559.00559.00545.00545.0037110002039826000
2016-05-12555.00558.00552.00555.0021960001217341000
2016-05-11568.00568.00556.00557.0025190001410946000
2016-05-10555.00567.00554.00563.0040390002270746000
2016-05-09552.00557.00549.00554.0021060001165785000
2016-05-06547.00553.00543.00549.0042360002317784000
2016-05-02546.00548.00535.00541.0058380003153107000
2016-04-28578.00580.00556.00562.0044250002496435000
2016-04-27578.00580.00568.00571.0021760001244815000
2016-04-26576.00581.00573.00577.0024660001422549000
2016-04-25578.00579.00572.00575.0026710001534246000
2016-04-22577.00582.00573.00582.0033000001910742000
2016-04-21583.00584.00577.00580.0035620002064458000
2016-04-20578.00583.00575.00578.0034830002015098000
2016-04-19567.00576.00566.00576.0049540002837050000
2016-04-18553.00559.00552.00552.0027930001549592000
2016-04-15561.00568.00560.00566.0023080001303331000
2016-04-14556.00568.00554.00568.0034530001944033000
2016-04-13549.00553.00545.00550.0020340001117362000
2016-04-12550.00556.00544.00547.0025180001380218000
2016-04-11548.00550.00543.00549.0023830001304621000
2016-04-08539.00556.00536.00551.0041710002285354000
2016-04-07537.00547.00537.00546.0027400001488867000
2016-04-06542.00543.00536.00540.0034900001882994000
2016-04-05553.00553.00540.00542.0041990002284195000
2016-04-04551.00557.00548.00552.0035860001979418000
2016-04-01562.00563.00547.00549.0049290002721542000
2016-03-31562.00567.00553.00561.0066870003746366000
2016-03-30571.00572.00563.00565.0034370001948476000
2016-03-29577.00579.00570.00575.0039780002289003000
2016-03-28575.00581.00573.00581.0082950004783840000
2016-03-25567.00573.00566.00570.0038830002209800000
2016-03-24565.00568.00561.00563.0050690002861815000
2016-03-23563.00567.00561.00562.0025570001439669000
2016-03-22563.00566.00556.00563.0030390001706450000
2016-03-18560.00561.00553.00555.0045190002508920000
2016-03-17570.00571.00552.00557.0066350003720162000
2016-03-16571.00578.00570.00572.0027650001584648000
2016-03-15576.00582.00572.00575.0029860001720258000
2016-03-14580.00582.00575.00578.0027890001612239000
2016-03-11566.00577.00563.00572.0056480003213364000
2016-03-10573.00578.00569.00575.0029070001669171000
2016-03-09576.00580.00568.00570.0034310001960983000
2016-03-08581.00585.00572.00579.0036290002098099000
2016-03-07587.00589.00580.00582.0031140001813818000
2016-03-04584.00592.00579.00591.0031700001858600000
2016-03-03591.00592.00579.00586.0046440002716298000
2016-03-02598.00600.00591.00595.0037430002229551000
2016-03-01586.00598.00585.00592.0032410001916298000
2016-02-29605.00606.00587.00588.0041960002495123000
2016-02-26602.00608.00597.00601.0041960002529557000
2016-02-25593.00605.00593.00604.0052790003174572000
2016-02-24585.00597.00584.00592.0039670002345205000
2016-02-23596.00601.00588.00590.0041570002462175000
2016-02-22587.00602.00587.00600.0045900002742275000
2016-02-19578.00596.00576.00593.0047320002783584000
2016-02-18588.00589.00579.00581.0028260001649739000
2016-02-17577.00582.00571.00578.0035550002045568000
2016-02-16580.00587.00574.00577.0052520003042039000
2016-02-15562.00595.00560.00592.0054330003168637000
2016-02-12546.00554.00538.00539.0064460003510720000
2016-02-10577.00581.00554.00562.0047340002662939000
2016-02-09580.00586.00574.00577.0034710002008395000
2016-02-08575.00598.00574.00596.0039360002323240000
2016-02-05578.00584.00573.00579.0026680001544157000
2016-02-04582.00592.00579.00587.0023300001363496000
2016-02-03587.00592.00581.00590.0020060001177347000
2016-02-02582.00594.00582.00592.0030900001824017000
2016-02-01587.00592.00580.00591.0040970002406650000
2016-01-29569.00586.00559.00584.0047610002736169000
2016-01-28562.00568.00561.00563.0024010001355313000
2016-01-27556.00566.00556.00564.0026080001467275000
2016-01-26555.00559.00550.00551.0028680001588931000
2016-01-25560.00565.00552.00560.0026810001497620000
2016-01-22547.00558.00537.00557.0030760001682685000
2016-01-21542.00553.00527.00527.0036990001996314000
2016-01-20561.00564.00544.00546.0032640001802222000
2016-01-19564.00568.00559.00564.0027650001556653000
2016-01-18559.00568.00558.00564.0026240001477001000
2016-01-15567.00571.00560.00566.0024950001412171000
2016-01-14556.00563.00552.00561.0036370002029981000
2016-01-13560.00568.00558.00568.0023510001327346000
2016-01-12567.00572.00556.00556.0042810002404960000
2016-01-08575.00586.00573.00574.0030180001741801000
2016-01-07589.00596.00578.00581.0031550001844605000
2016-01-06590.00594.00584.00591.0025300001491113000
2016-01-05583.00592.00581.00588.0023290001367684000
2016-01-04597.00598.00582.00583.0028580001677639000
2015-12-30598.00599.00594.00598.0023650001412167000
2015-12-29590.00597.00585.00596.001521000902482000
2015-12-28585.00593.00583.00592.001618000953844000
2015-12-25588.00588.00579.00582.0017480001017914000
2015-12-24597.00597.00585.00588.0023940001411513000
2015-12-22587.00594.00585.00593.0022140001307805000
2015-12-21581.00586.00575.00584.0030400001763941000
2015-12-18593.00600.00586.00587.0055740003308735000
2015-12-17594.00599.00592.00596.0041620002482238000
2015-12-16583.00588.00577.00588.0021690001267927000
2015-12-15581.00587.00575.00575.0026640001545461000
2015-12-14574.00583.00572.00582.0019180001108091000
2015-12-11576.00584.00576.00583.0038280002214103000
2015-12-10575.00583.00575.00579.0022860001323992000
2015-12-09583.00585.00578.00581.0024210001406895000
2015-12-08593.00595.00587.00589.0017980001060834000
2015-12-07591.00597.00589.00590.0017370001028512000
2015-12-04591.00591.00583.00585.0026030001526514000
2015-12-03595.00598.00592.00596.0022080001313394000
2015-12-02597.00599.00596.00598.0022080001320257000
2015-12-01597.00600.00595.00600.0028480001704410000
2015-11-30594.00600.00593.00600.0062940003764105000
2015-11-27598.00598.00591.00594.0018530001100104000
2015-11-26597.00599.00594.00596.0019680001174418000

   ※ 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。 

s7db.com Twitter Blog