東武鉄道(9001)の株価時系列情報
東武鉄道(9001)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1984/12/28 | 227 | 230 | 226 | 229 | 605,000 |
| 1984/12/27 | 225 | 228 | 224 | 227 | 446,000 |
| 1984/12/26 | 222 | 225 | 221 | 224 | 1,277,000 |
| 1984/12/25 | 220 | 222 | 219 | 222 | 290,000 |
| 1984/12/24 | 217 | 218 | 217 | 218 | 146,000 |
| 1984/12/22 | 215 | 218 | 215 | 218 | 65,000 |
| 1984/12/21 | 217 | 218 | 213 | 218 | 94,000 |
| 1984/12/20 | 218 | 219 | 217 | 218 | 151,000 |
| 1984/12/19 | 218 | 219 | 216 | 218 | 147,000 |
| 1984/12/18 | 218 | 218 | 217 | 218 | 37,000 |
| 1984/12/17 | 216 | 218 | 212 | 218 | 125,000 |
| 1984/12/15 | 216 | 216 | 212 | 215 | 25,000 |
| 1984/12/14 | 214 | 217 | 211 | 211 | 114,000 |
| 1984/12/13 | 211 | 215 | 211 | 211 | 67,000 |
| 1984/12/12 | 216 | 217 | 215 | 215 | 79,000 |
| 1984/12/11 | 216 | 216 | 213 | 215 | 66,000 |
| 1984/12/10 | 217 | 218 | 215 | 215 | 120,000 |
| 1984/12/07 | 219 | 219 | 216 | 216 | 336,000 |
| 1984/12/06 | 217 | 220 | 215 | 219 | 85,000 |
| 1984/12/05 | 218 | 219 | 215 | 215 | 125,000 |
| 1984/12/04 | 219 | 220 | 218 | 219 | 81,000 |
| 1984/12/03 | 220 | 221 | 219 | 219 | 201,000 |
| 1984/12/01 | 220 | 220 | 218 | 218 | 86,000 |
| 1984/11/30 | 220 | 221 | 218 | 219 | 164,000 |
| 1984/11/29 | 221 | 221 | 218 | 220 | 358,000 |
| 1984/11/28 | 215 | 219 | 215 | 218 | 346,000 |
| 1984/11/27 | 209 | 213 | 209 | 213 | 175,000 |
| 1984/11/26 | 212 | 212 | 208 | 209 | 196,000 |
| 1984/11/24 | 210 | 212 | 209 | 211 | 176,000 |
| 1984/11/22 | 209 | 213 | 208 | 208 | 363,000 |
| 1984/11/21 | 207 | 209 | 206 | 208 | 521,000 |
| 1984/11/20 | 206 | 209 | 205 | 206 | 54,000 |
| 1984/11/19 | 210 | 210 | 205 | 206 | 136,000 |
| 1984/11/17 | 207 | 209 | 206 | 209 | 51,000 |
| 1984/11/16 | 209 | 209 | 206 | 208 | 44,000 |
| 1984/11/15 | 210 | 210 | 206 | 208 | 233,000 |
| 1984/11/14 | 212 | 212 | 209 | 209 | 162,000 |
| 1984/11/13 | 210 | 213 | 208 | 212 | 77,000 |
| 1984/11/12 | 210 | 210 | 208 | 208 | 108,000 |
| 1984/11/09 | 204 | 209 | 203 | 206 | 206,000 |
| 1984/11/08 | 202 | 205 | 201 | 203 | 166,000 |
| 1984/11/07 | 202 | 202 | 201 | 202 | 109,000 |
| 1984/11/06 | 203 | 204 | 202 | 202 | 113,000 |
| 1984/11/05 | 200 | 203 | 199 | 203 | 170,000 |
| 1984/11/02 | 200 | 200 | 199 | 200 | 221,000 |
| 1984/11/01 | 202 | 203 | 199 | 199 | 241,000 |
| 1984/10/31 | 202 | 204 | 201 | 203 | 201,000 |
| 1984/10/30 | 200 | 205 | 199 | 204 | 355,000 |
| 1984/10/29 | 200 | 200 | 199 | 199 | 64,000 |
| 1984/10/27 | 199 | 200 | 198 | 200 | 155,000 |
| 1984/10/26 | 199 | 200 | 199 | 200 | 284,000 |
| 1984/10/25 | 200 | 201 | 199 | 199 | 137,000 |
| 1984/10/24 | 200 | 201 | 200 | 200 | 172,000 |
| 1984/10/23 | 200 | 201 | 199 | 201 | 110,000 |
| 1984/10/22 | 200 | 203 | 199 | 201 | 142,000 |
| 1984/10/20 | 199 | 200 | 198 | 199 | 190,000 |
| 1984/10/19 | 199 | 200 | 199 | 199 | 206,000 |
| 1984/10/18 | 199 | 200 | 198 | 199 | 544,000 |
| 1984/10/17 | 201 | 201 | 197 | 199 | 860,000 |
| 1984/10/16 | 203 | 204 | 201 | 202 | 197,000 |
| 1984/10/15 | 203 | 203 | 201 | 203 | 219,000 |
| 1984/10/12 | 206 | 207 | 205 | 205 | 245,000 |
| 1984/10/11 | 206 | 207 | 206 | 206 | 194,000 |
| 1984/10/09 | 206 | 207 | 206 | 206 | 221,000 |
| 1984/10/08 | 206 | 208 | 206 | 206 | 100,000 |
| 1984/10/06 | 207 | 208 | 206 | 206 | 105,000 |
| 1984/10/05 | 207 | 208 | 207 | 207 | 99,000 |
| 1984/10/04 | 207 | 208 | 206 | 208 | 55,000 |
| 1984/10/03 | 207 | 209 | 206 | 206 | 130,000 |
| 1984/10/02 | 208 | 208 | 206 | 206 | 70,000 |
| 1984/10/01 | 210 | 210 | 206 | 206 | 169,000 |
| 1984/09/29 | 207 | 208 | 206 | 208 | 190,000 |
| 1984/09/28 | 207 | 209 | 207 | 208 | 172,000 |
| 1984/09/27 | 209 | 210 | 207 | 207 | 383,000 |
| 1984/09/26 | 212 | 214 | 208 | 209 | 312,000 |
| 1984/09/26 | 1 -> 1.05 分割 | ||||
| 1984/09/25 | 231 | 232 | 225 | 225 | 817,000 |
| 1984/09/22 | 228 | 231 | 228 | 230 | 148,000 |
| 1984/09/21 | 228 | 230 | 228 | 230 | 193,000 |
| 1984/09/20 | 228 | 229 | 227 | 228 | 83,000 |
| 1984/09/19 | 227 | 229 | 227 | 229 | 145,000 |
| 1984/09/18 | 225 | 230 | 225 | 227 | 90,000 |
| 1984/09/17 | 225 | 225 | 224 | 225 | 482,000 |
| 1984/09/14 | 225 | 225 | 224 | 225 | 146,000 |
| 1984/09/13 | 225 | 225 | 224 | 224 | 317,000 |
| 1984/09/12 | 226 | 228 | 224 | 224 | 523,000 |
| 1984/09/11 | 228 | 229 | 228 | 228 | 72,000 |
| 1984/09/10 | 227 | 230 | 227 | 227 | 38,000 |
| 1984/09/07 | 229 | 230 | 225 | 226 | 68,000 |
| 1984/09/06 | 225 | 226 | 225 | 225 | 191,000 |
| 1984/09/05 | 228 | 230 | 226 | 226 | 280,000 |
| 1984/09/04 | 230 | 230 | 228 | 228 | 80,000 |
| 1984/09/03 | 229 | 230 | 227 | 230 | 62,000 |
| 1984/09/01 | 227 | 228 | 227 | 227 | 60,000 |
| 1984/08/31 | 226 | 228 | 226 | 226 | 72,000 |
| 1984/08/30 | 227 | 227 | 224 | 226 | 107,000 |
| 1984/08/29 | 226 | 227 | 223 | 223 | 419,000 |
| 1984/08/28 | 222 | 227 | 222 | 226 | 235,000 |
| 1984/08/27 | 222 | 224 | 221 | 222 | 228,000 |
| 1984/08/25 | 222 | 222 | 222 | 222 | 78,000 |
| 1984/08/24 | 223 | 223 | 221 | 221 | 259,000 |
| 1984/08/23 | 223 | 223 | 222 | 222 | 78,000 |
| 1984/08/22 | 223 | 223 | 221 | 223 | 190,000 |
| 1984/08/21 | 223 | 223 | 221 | 223 | 188,000 |
| 1984/08/20 | 223 | 224 | 222 | 223 | 177,000 |
| 1984/08/18 | 223 | 224 | 222 | 223 | 1,034,000 |
| 1984/08/17 | 224 | 227 | 224 | 224 | 64,000 |
| 1984/08/16 | 224 | 225 | 223 | 223 | 68,000 |
| 1984/08/15 | 223 | 225 | 223 | 225 | 76,000 |
| 1984/08/14 | 223 | 225 | 223 | 223 | 56,000 |
| 1984/08/13 | 223 | 227 | 223 | 227 | 88,000 |
| 1984/08/10 | 222 | 224 | 221 | 223 | 251,000 |
| 1984/08/09 | 222 | 223 | 222 | 222 | 95,000 |
| 1984/08/08 | 223 | 224 | 222 | 222 | 157,000 |
| 1984/08/07 | 224 | 225 | 223 | 223 | 204,000 |
| 1984/08/06 | 225 | 225 | 224 | 224 | 132,000 |
| 1984/08/04 | 223 | 223 | 221 | 223 | 371,000 |
| 1984/08/03 | 226 | 227 | 224 | 225 | 214,000 |
| 1984/08/02 | 225 | 226 | 223 | 225 | 80,000 |
| 1984/08/01 | 225 | 227 | 223 | 223 | 124,000 |
| 1984/07/31 | 223 | 225 | 223 | 225 | 204,000 |
| 1984/07/30 | 230 | 230 | 223 | 223 | 413,000 |
| 1984/07/28 | 226 | 226 | 226 | 226 | 51,000 |
| 1984/07/27 | 225 | 230 | 224 | 226 | 106,000 |
| 1984/07/26 | 221 | 225 | 221 | 223 | 200,000 |
| 1984/07/25 | 220 | 221 | 220 | 220 | 76,000 |
| 1984/07/24 | 223 | 223 | 220 | 220 | 98,000 |
| 1984/07/23 | 225 | 225 | 223 | 225 | 167,000 |
| 1984/07/21 | 225 | 225 | 225 | 225 | 134,000 |
| 1984/07/20 | 225 | 225 | 225 | 225 | 158,000 |
| 1984/07/19 | 225 | 225 | 225 | 225 | 58,000 |
| 1984/07/18 | 226 | 228 | 225 | 225 | 670,000 |
| 1984/07/17 | 226 | 226 | 225 | 225 | 50,000 |
| 1984/07/16 | 226 | 228 | 225 | 225 | 81,000 |
| 1984/07/13 | 226 | 227 | 225 | 225 | 119,000 |
| 1984/07/12 | 227 | 229 | 225 | 225 | 98,000 |
| 1984/07/11 | 227 | 230 | 227 | 227 | 122,000 |
| 1984/07/10 | 227 | 229 | 227 | 227 | 142,000 |
| 1984/07/09 | 228 | 228 | 225 | 227 | 253,000 |
| 1984/07/07 | 227 | 230 | 227 | 230 | 38,000 |
| 1984/07/06 | 229 | 230 | 228 | 228 | 86,000 |
| 1984/07/05 | 230 | 230 | 228 | 229 | 109,000 |
| 1984/07/04 | 228 | 230 | 228 | 230 | 60,000 |
| 1984/07/03 | 229 | 230 | 227 | 227 | 705,000 |
| 1984/07/02 | 230 | 231 | 229 | 229 | 145,000 |
| 1984/06/30 | 230 | 231 | 229 | 231 | 208,000 |
| 1984/06/29 | 234 | 235 | 229 | 230 | 417,000 |
| 1984/06/28 | 235 | 238 | 233 | 235 | 110,000 |
| 1984/06/27 | 231 | 238 | 231 | 238 | 251,000 |
| 1984/06/26 | 235 | 239 | 235 | 235 | 461,000 |
| 1984/06/25 | 235 | 235 | 235 | 235 | 133,000 |
| 1984/06/23 | 235 | 235 | 235 | 235 | 88,000 |
| 1984/06/22 | 239 | 241 | 235 | 235 | 394,000 |
| 1984/06/21 | 238 | 245 | 238 | 244 | 3,230,999 |
| 1984/06/20 | 230 | 240 | 230 | 238 | 450,000 |
| 1984/06/19 | 226 | 229 | 225 | 229 | 117,000 |
| 1984/06/18 | 225 | 229 | 225 | 226 | 76,000 |
| 1984/06/16 | 225 | 225 | 225 | 225 | 85,000 |
| 1984/06/15 | 225 | 226 | 225 | 225 | 251,000 |
| 1984/06/14 | 226 | 226 | 225 | 225 | 85,000 |
| 1984/06/13 | 225 | 227 | 225 | 225 | 87,000 |
| 1984/06/12 | 226 | 227 | 225 | 225 | 91,000 |
| 1984/06/11 | 227 | 227 | 225 | 225 | 74,000 |
| 1984/06/08 | 227 | 227 | 225 | 225 | 238,000 |
| 1984/06/07 | 226 | 227 | 226 | 227 | 103,000 |
| 1984/06/06 | 226 | 226 | 225 | 226 | 140,000 |
| 1984/06/05 | 226 | 229 | 225 | 225 | 151,000 |
| 1984/06/04 | 226 | 227 | 226 | 226 | 96,000 |
| 1984/06/02 | 226 | 226 | 226 | 226 | 85,000 |
| 1984/06/01 | 226 | 227 | 225 | 226 | 279,000 |
| 1984/05/31 | 228 | 228 | 226 | 226 | 96,000 |
| 1984/05/30 | 227 | 229 | 226 | 226 | 74,000 |
| 1984/05/29 | 227 | 227 | 225 | 227 | 105,000 |
| 1984/05/28 | 226 | 228 | 225 | 226 | 343,000 |
| 1984/05/26 | 227 | 227 | 226 | 226 | 55,000 |
| 1984/05/25 | 226 | 228 | 226 | 226 | 290,000 |
| 1984/05/24 | 227 | 228 | 227 | 227 | 110,000 |
| 1984/05/23 | 226 | 227 | 226 | 227 | 74,000 |
| 1984/05/22 | 228 | 229 | 227 | 227 | 350,000 |
| 1984/05/21 | 228 | 230 | 228 | 229 | 57,000 |
| 1984/05/19 | 228 | 229 | 228 | 229 | 157,000 |
| 1984/05/18 | 227 | 230 | 227 | 230 | 245,000 |
| 1984/05/17 | 228 | 230 | 228 | 228 | 454,000 |
| 1984/05/16 | 229 | 231 | 229 | 230 | 140,000 |
| 1984/05/15 | 230 | 232 | 228 | 228 | 343,000 |
| 1984/05/14 | 231 | 236 | 230 | 230 | 409,000 |
| 1984/05/11 | 234 | 238 | 233 | 236 | 146,000 |
| 1984/05/10 | 239 | 239 | 234 | 235 | 352,000 |
| 1984/05/09 | 240 | 240 | 233 | 236 | 329,000 |
| 1984/05/08 | 237 | 240 | 236 | 240 | 398,000 |
| 1984/05/07 | 239 | 240 | 236 | 237 | 194,000 |
| 1984/05/04 | 239 | 239 | 238 | 238 | 235,000 |
| 1984/05/02 | 239 | 240 | 238 | 239 | 289,000 |
| 1984/05/01 | 240 | 242 | 238 | 238 | 390,000 |
| 1984/04/28 | 244 | 245 | 242 | 243 | 199,000 |
| 1984/04/27 | 242 | 245 | 240 | 244 | 1,004,000 |
| 1984/04/26 | 242 | 243 | 240 | 242 | 844,000 |
| 1984/04/25 | 230 | 240 | 228 | 238 | 892,000 |
| 1984/04/24 | 230 | 230 | 229 | 229 | 168,000 |
| 1984/04/23 | 229 | 230 | 227 | 227 | 244,000 |
| 1984/04/21 | 228 | 230 | 228 | 229 | 192,000 |
| 1984/04/20 | 230 | 230 | 228 | 229 | 193,000 |
| 1984/04/19 | 230 | 231 | 228 | 230 | 261,000 |
| 1984/04/18 | 232 | 233 | 231 | 232 | 430,000 |
| 1984/04/17 | 231 | 233 | 230 | 232 | 395,000 |
| 1984/04/16 | 231 | 234 | 230 | 233 | 167,000 |
| 1984/04/13 | 230 | 234 | 230 | 234 | 304,000 |
| 1984/04/12 | 228 | 234 | 228 | 234 | 348,000 |
| 1984/04/11 | 231 | 231 | 227 | 227 | 256,000 |
| 1984/04/10 | 231 | 232 | 229 | 229 | 139,000 |
| 1984/04/09 | 235 | 235 | 230 | 230 | 81,000 |
| 1984/04/07 | 231 | 232 | 230 | 230 | 167,000 |
| 1984/04/06 | 234 | 235 | 230 | 230 | 251,000 |
| 1984/04/05 | 239 | 239 | 232 | 235 | 955,000 |
| 1984/04/04 | 231 | 239 | 231 | 238 | 298,000 |
| 1984/04/03 | 230 | 234 | 230 | 232 | 287,000 |
| 1984/04/02 | 230 | 234 | 228 | 228 | 147,000 |
| 1984/03/31 | 229 | 231 | 226 | 227 | 261,000 |
| 1984/03/30 | 234 | 234 | 231 | 234 | 394,000 |
| 1984/03/29 | 233 | 238 | 232 | 233 | 458,000 |
| 1984/03/28 | 228 | 230 | 226 | 226 | 648,000 |
| 1984/03/27 | 238 | 238 | 235 | 235 | 399,000 |
| 1984/03/26 | 238 | 239 | 231 | 235 | 176,000 |
| 1984/03/24 | 236 | 240 | 235 | 239 | 408,000 |
| 1984/03/23 | 230 | 239 | 230 | 235 | 808,000 |
| 1984/03/22 | 228 | 229 | 228 | 229 | 102,000 |
| 1984/03/21 | 228 | 229 | 227 | 227 | 188,000 |
| 1984/03/19 | 228 | 228 | 227 | 227 | 370,000 |
| 1984/03/17 | 228 | 230 | 228 | 228 | 92,000 |
| 1984/03/16 | 227 | 230 | 227 | 230 | 243,000 |
| 1984/03/15 | 227 | 230 | 226 | 226 | 525,000 |
| 1984/03/14 | 229 | 230 | 228 | 228 | 145,000 |
| 1984/03/13 | 228 | 230 | 227 | 228 | 132,000 |
| 1984/03/12 | 228 | 232 | 227 | 228 | 110,000 |
| 1984/03/09 | 227 | 230 | 227 | 227 | 160,000 |
| 1984/03/08 | 229 | 230 | 227 | 229 | 282,000 |
| 1984/03/07 | 228 | 230 | 228 | 230 | 131,000 |
| 1984/03/06 | 230 | 232 | 228 | 228 | 213,000 |
| 1984/03/05 | 229 | 230 | 228 | 228 | 127,000 |
| 1984/03/03 | 229 | 233 | 229 | 233 | 81,000 |
| 1984/03/02 | 228 | 234 | 228 | 234 | 170,000 |
| 1984/03/01 | 230 | 234 | 228 | 228 | 177,000 |
| 1984/02/29 | 230 | 232 | 229 | 229 | 125,000 |
| 1984/02/28 | 230 | 232 | 229 | 230 | 157,000 |
| 1984/02/27 | 230 | 233 | 228 | 230 | 93,000 |
| 1984/02/25 | 230 | 230 | 226 | 226 | 164,000 |
| 1984/02/24 | 228 | 235 | 226 | 229 | 178,000 |
| 1984/02/23 | 230 | 230 | 228 | 229 | 58,000 |
| 1984/02/22 | 229 | 230 | 227 | 229 | 233,000 |
| 1984/02/21 | 231 | 234 | 230 | 230 | 178,000 |
| 1984/02/20 | 230 | 235 | 230 | 235 | 109,000 |
| 1984/02/18 | 231 | 234 | 230 | 230 | 131,000 |
| 1984/02/17 | 232 | 235 | 232 | 232 | 115,000 |
| 1984/02/16 | 232 | 233 | 231 | 231 | 86,000 |
| 1984/02/15 | 233 | 235 | 230 | 231 | 187,000 |
| 1984/02/14 | 235 | 237 | 233 | 233 | 314,000 |
| 1984/02/13 | 240 | 240 | 232 | 232 | 194,000 |
| 1984/02/10 | 236 | 241 | 234 | 239 | 826,000 |
| 1984/02/09 | 230 | 232 | 227 | 232 | 328,000 |
| 1984/02/08 | 234 | 235 | 230 | 232 | 180,000 |
| 1984/02/07 | 225 | 236 | 225 | 235 | 206,000 |
| 1984/02/06 | 225 | 225 | 225 | 225 | 51,000 |
| 1984/02/04 | 225 | 227 | 225 | 226 | 144,000 |
| 1984/02/03 | 225 | 227 | 225 | 225 | 177,000 |
| 1984/02/02 | 227 | 228 | 225 | 225 | 336,000 |
| 1984/02/01 | 228 | 232 | 226 | 227 | 435,000 |
| 1984/01/31 | 230 | 230 | 229 | 229 | 167,000 |
| 1984/01/30 | 233 | 233 | 229 | 233 | 109,000 |
| 1984/01/28 | 228 | 230 | 228 | 229 | 161,000 |
| 1984/01/27 | 232 | 232 | 228 | 228 | 223,000 |
| 1984/01/26 | 228 | 228 | 227 | 228 | 168,000 |
| 1984/01/25 | 226 | 230 | 226 | 227 | 144,000 |
| 1984/01/24 | 233 | 234 | 230 | 230 | 253,000 |
| 1984/01/23 | 234 | 236 | 234 | 234 | 198,000 |
| 1984/01/21 | 237 | 239 | 236 | 236 | 108,000 |
| 1984/01/20 | 241 | 241 | 238 | 241 | 167,000 |
| 1984/01/19 | 245 | 245 | 240 | 244 | 633,000 |
| 1984/01/18 | 243 | 246 | 240 | 240 | 1,159,000 |
| 1984/01/17 | 244 | 244 | 240 | 240 | 704,000 |
| 1984/01/13 | 246 | 248 | 239 | 239 | 2,636,999 |
| 1984/01/12 | 231 | 242 | 231 | 242 | 1,277,999 |
| 1984/01/11 | 240 | 240 | 231 | 236 | 777,000 |
| 1984/01/10 | 239 | 240 | 236 | 238 | 1,252,999 |
| 1984/01/09 | 231 | 244 | 229 | 236 | 1,766,999 |
| 1984/01/07 | 229 | 232 | 229 | 232 | 541,000 |
| 1984/01/06 | 221 | 231 | 220 | 229 | 667,000 |
| 1984/01/05 | 225 | 225 | 220 | 224 | 306,000 |
| 1984/01/04 | 231 | 231 | 227 | 227 | 134,000 |