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 |
|---|---|---|---|---|---|
| 1985/12/28 | 420 | 430 | 420 | 430 | 3,041,999 |
| 1985/12/27 | 410 | 425 | 410 | 425 | 3,291,999 |
| 1985/12/26 | 410 | 415 | 408 | 410 | 303,000 |
| 1985/12/25 | 411 | 417 | 410 | 410 | 362,000 |
| 1985/12/24 | 417 | 419 | 410 | 410 | 812,000 |
| 1985/12/23 | 405 | 420 | 400 | 414 | 1,425,999 |
| 1985/12/21 | 408 | 408 | 398 | 403 | 236,000 |
| 1985/12/20 | 404 | 410 | 402 | 405 | 1,514,999 |
| 1985/12/19 | 399 | 408 | 396 | 403 | 1,274,000 |
| 1985/12/18 | 402 | 403 | 399 | 403 | 557,000 |
| 1985/12/17 | 392 | 408 | 392 | 404 | 1,316,000 |
| 1985/12/16 | 400 | 404 | 397 | 397 | 688,000 |
| 1985/12/13 | 398 | 398 | 393 | 394 | 218,000 |
| 1985/12/12 | 399 | 399 | 391 | 393 | 438,000 |
| 1985/12/11 | 382 | 395 | 382 | 390 | 1,015,000 |
| 1985/12/10 | 373 | 383 | 372 | 379 | 345,000 |
| 1985/12/09 | 375 | 377 | 371 | 373 | 494,000 |
| 1985/12/07 | 375 | 378 | 371 | 375 | 261,000 |
| 1985/12/06 | 380 | 390 | 378 | 378 | 709,000 |
| 1985/12/05 | 386 | 390 | 382 | 382 | 425,000 |
| 1985/12/04 | 390 | 395 | 386 | 386 | 265,000 |
| 1985/12/03 | 400 | 400 | 395 | 395 | 346,000 |
| 1985/12/02 | 400 | 403 | 395 | 403 | 106,000 |
| 1985/11/30 | 396 | 405 | 395 | 405 | 116,000 |
| 1985/11/29 | 400 | 400 | 388 | 400 | 224,000 |
| 1985/11/28 | 396 | 397 | 385 | 385 | 540,000 |
| 1985/11/27 | 415 | 415 | 392 | 392 | 624,000 |
| 1985/11/26 | 417 | 418 | 409 | 414 | 589,000 |
| 1985/11/25 | 418 | 420 | 411 | 417 | 1,096,000 |
| 1985/11/22 | 410 | 416 | 408 | 414 | 633,000 |
| 1985/11/21 | 382 | 405 | 382 | 405 | 598,000 |
| 1985/11/20 | 391 | 399 | 382 | 382 | 1,094,000 |
| 1985/11/19 | 400 | 400 | 390 | 391 | 238,000 |
| 1985/11/18 | 398 | 399 | 395 | 395 | 158,000 |
| 1985/11/16 | 385 | 395 | 383 | 394 | 262,000 |
| 1985/11/15 | 386 | 391 | 380 | 380 | 861,000 |
| 1985/11/14 | 398 | 398 | 385 | 391 | 1,234,000 |
| 1985/11/13 | 400 | 402 | 398 | 400 | 572,000 |
| 1985/11/12 | 415 | 417 | 398 | 402 | 782,000 |
| 1985/11/11 | 420 | 421 | 415 | 416 | 253,000 |
| 1985/11/08 | 425 | 426 | 413 | 421 | 1,580,999 |
| 1985/11/07 | 417 | 427 | 415 | 425 | 1,844,999 |
| 1985/11/06 | 421 | 428 | 414 | 415 | 943,000 |
| 1985/11/05 | 419 | 422 | 418 | 419 | 415,000 |
| 1985/11/02 | 425 | 425 | 411 | 416 | 1,442,999 |
| 1985/11/01 | 430 | 430 | 411 | 419 | 1,018,000 |
| 1985/10/31 | 419 | 427 | 415 | 421 | 1,426,999 |
| 1985/10/30 | 420 | 423 | 410 | 414 | 765,000 |
| 1985/10/29 | 407 | 421 | 407 | 415 | 570,000 |
| 1985/10/28 | 412 | 416 | 402 | 402 | 775,000 |
| 1985/10/26 | 396 | 410 | 393 | 407 | 1,127,000 |
| 1985/10/25 | 426 | 426 | 395 | 395 | 1,537,999 |
| 1985/10/24 | 430 | 430 | 413 | 426 | 1,701,999 |
| 1985/10/23 | 440 | 441 | 432 | 435 | 1,046,000 |
| 1985/10/22 | 445 | 451 | 441 | 446 | 1,063,000 |
| 1985/10/21 | 450 | 454 | 446 | 446 | 989,000 |
| 1985/10/19 | 438 | 450 | 438 | 450 | 885,000 |
| 1985/10/18 | 441 | 444 | 437 | 437 | 1,437,999 |
| 1985/10/17 | 427 | 450 | 425 | 431 | 3,054,999 |
| 1985/10/16 | 469 | 470 | 445 | 445 | 2,715,999 |
| 1985/10/15 | 485 | 491 | 469 | 469 | 5,362,998 |
| 1985/10/14 | 467 | 483 | 466 | 477 | 3,025,999 |
| 1985/10/11 | 477 | 479 | 472 | 472 | 1,413,999 |
| 1985/10/09 | 498 | 498 | 476 | 481 | 5,618,998 |
| 1985/10/08 | 475 | 496 | 471 | 493 | 7,318,997 |
| 1985/10/07 | 485 | 486 | 475 | 485 | 2,151,999 |
| 1985/10/05 | 490 | 493 | 481 | 483 | 5,338,998 |
| 1985/10/04 | 466 | 486 | 466 | 485 | 4,089,998 |
| 1985/10/03 | 465 | 472 | 455 | 466 | 2,802,999 |
| 1985/10/02 | 485 | 489 | 469 | 474 | 4,828,998 |
| 1985/10/01 | 491 | 492 | 465 | 475 | 7,265,997 |
| 1985/09/30 | 475 | 493 | 471 | 486 | 10,626,996 |
| 1985/09/28 | 450 | 470 | 445 | 470 | 3,718,999 |
| 1985/09/27 | 465 | 469 | 448 | 448 | 6,823,997 |
| 1985/09/26 | 441 | 466 | 436 | 465 | 16,879,994 |
| 1985/09/25 | 430 | 443 | 425 | 438 | 4,279,998 |
| 1985/09/24 | 428 | 430 | 422 | 427 | 2,065,999 |
| 1985/09/21 | 421 | 425 | 421 | 424 | 841,000 |
| 1985/09/20 | 426 | 431 | 424 | 425 | 5,864,998 |
| 1985/09/19 | 419 | 424 | 416 | 423 | 4,808,998 |
| 1985/09/18 | 415 | 420 | 409 | 416 | 6,422,998 |
| 1985/09/17 | 412 | 412 | 408 | 411 | 2,310,999 |
| 1985/09/13 | 408 | 413 | 406 | 410 | 6,003,998 |
| 1985/09/12 | 398 | 406 | 393 | 405 | 7,989,997 |
| 1985/09/11 | 395 | 400 | 392 | 398 | 5,384,998 |
| 1985/09/10 | 384 | 392 | 381 | 391 | 1,833,999 |
| 1985/09/09 | 385 | 385 | 380 | 383 | 576,000 |
| 1985/09/07 | 384 | 385 | 381 | 383 | 516,000 |
| 1985/09/06 | 385 | 385 | 381 | 384 | 746,000 |
| 1985/09/05 | 375 | 385 | 373 | 385 | 880,000 |
| 1985/09/04 | 382 | 382 | 373 | 375 | 1,351,999 |
| 1985/09/03 | 383 | 385 | 378 | 378 | 766,000 |
| 1985/09/02 | 385 | 385 | 380 | 382 | 479,000 |
| 1985/08/31 | 383 | 387 | 382 | 383 | 598,000 |
| 1985/08/30 | 395 | 395 | 382 | 382 | 2,426,999 |
| 1985/08/29 | 384 | 392 | 382 | 390 | 3,343,999 |
| 1985/08/28 | 382 | 385 | 380 | 381 | 4,211,998 |
| 1985/08/27 | 362 | 379 | 362 | 377 | 1,416,999 |
| 1985/08/26 | 358 | 365 | 358 | 361 | 971,000 |
| 1985/08/24 | 357 | 365 | 357 | 358 | 360,000 |
| 1985/08/23 | 365 | 368 | 362 | 362 | 1,531,999 |
| 1985/08/22 | 372 | 375 | 368 | 370 | 702,000 |
| 1985/08/21 | 378 | 378 | 370 | 372 | 886,000 |
| 1985/08/20 | 374 | 374 | 368 | 374 | 902,000 |
| 1985/08/19 | 372 | 377 | 370 | 370 | 650,000 |
| 1985/08/17 | 371 | 374 | 370 | 372 | 273,000 |
| 1985/08/16 | 375 | 379 | 365 | 368 | 724,000 |
| 1985/08/15 | 378 | 380 | 370 | 377 | 1,631,999 |
| 1985/08/14 | 355 | 369 | 355 | 367 | 965,000 |
| 1985/08/13 | 355 | 359 | 354 | 357 | 246,000 |
| 1985/08/12 | 355 | 359 | 353 | 359 | 292,000 |
| 1985/08/09 | 347 | 356 | 345 | 352 | 568,000 |
| 1985/08/08 | 342 | 348 | 342 | 348 | 270,000 |
| 1985/08/07 | 343 | 350 | 342 | 345 | 549,000 |
| 1985/08/06 | 347 | 347 | 342 | 343 | 153,000 |
| 1985/08/05 | 346 | 350 | 341 | 342 | 153,000 |
| 1985/08/03 | 342 | 346 | 341 | 346 | 358,000 |
| 1985/08/02 | 351 | 355 | 345 | 346 | 556,000 |
| 1985/08/01 | 350 | 351 | 336 | 351 | 1,613,999 |
| 1985/07/31 | 355 | 357 | 325 | 326 | 2,290,999 |
| 1985/07/30 | 380 | 380 | 362 | 362 | 2,659,999 |
| 1985/07/29 | 388 | 390 | 380 | 383 | 4,554,998 |
| 1985/07/27 | 378 | 383 | 374 | 383 | 2,135,999 |
| 1985/07/26 | 380 | 385 | 376 | 377 | 2,417,999 |
| 1985/07/25 | 387 | 389 | 375 | 383 | 1,829,999 |
| 1985/07/24 | 385 | 390 | 381 | 390 | 2,842,999 |
| 1985/07/23 | 400 | 401 | 387 | 390 | 9,942,996 |
| 1985/07/22 | 389 | 404 | 386 | 398 | 16,399,994 |
| 1985/07/20 | 370 | 391 | 370 | 391 | 6,851,997 |
| 1985/07/19 | 370 | 375 | 366 | 369 | 2,864,999 |
| 1985/07/18 | 370 | 372 | 365 | 366 | 1,911,999 |
| 1985/07/17 | 365 | 375 | 364 | 370 | 1,670,999 |
| 1985/07/16 | 360 | 365 | 356 | 365 | 932,000 |
| 1985/07/15 | 376 | 379 | 355 | 365 | 2,488,999 |
| 1985/07/12 | 368 | 385 | 366 | 375 | 22,921,992 |
| 1985/07/11 | 360 | 373 | 356 | 364 | 6,970,997 |
| 1985/07/10 | 351 | 365 | 351 | 365 | 4,621,998 |
| 1985/07/09 | 362 | 368 | 356 | 359 | 3,897,999 |
| 1985/07/08 | 360 | 370 | 359 | 362 | 8,609,997 |
| 1985/07/06 | 350 | 356 | 350 | 355 | 3,271,999 |
| 1985/07/05 | 350 | 354 | 340 | 340 | 4,241,998 |
| 1985/07/04 | 341 | 348 | 338 | 345 | 1,389,999 |
| 1985/07/03 | 340 | 341 | 335 | 341 | 295,000 |
| 1985/07/02 | 345 | 345 | 338 | 341 | 967,000 |
| 1985/07/01 | 339 | 350 | 338 | 345 | 2,128,999 |
| 1985/06/29 | 333 | 345 | 333 | 340 | 575,000 |
| 1985/06/28 | 335 | 338 | 333 | 337 | 748,000 |
| 1985/06/27 | 343 | 345 | 328 | 334 | 1,166,000 |
| 1985/06/26 | 353 | 353 | 340 | 345 | 2,592,999 |
| 1985/06/25 | 340 | 348 | 339 | 348 | 1,132,000 |
| 1985/06/24 | 342 | 349 | 337 | 340 | 452,000 |
| 1985/06/22 | 345 | 350 | 341 | 342 | 365,000 |
| 1985/06/21 | 352 | 354 | 348 | 348 | 2,125,999 |
| 1985/06/20 | 359 | 363 | 358 | 362 | 4,473,998 |
| 1985/06/19 | 367 | 367 | 359 | 364 | 6,672,998 |
| 1985/06/18 | 359 | 368 | 354 | 362 | 8,536,997 |
| 1985/06/17 | 357 | 363 | 354 | 358 | 10,755,996 |
| 1985/06/15 | 345 | 351 | 340 | 351 | 2,442,999 |
| 1985/06/14 | 344 | 350 | 339 | 345 | 6,457,998 |
| 1985/06/13 | 333 | 346 | 329 | 346 | 2,698,999 |
| 1985/06/12 | 339 | 340 | 333 | 333 | 1,251,000 |
| 1985/06/11 | 338 | 341 | 331 | 341 | 1,947,999 |
| 1985/06/10 | 345 | 346 | 335 | 343 | 2,375,999 |
| 1985/06/07 | 350 | 358 | 345 | 350 | 10,674,996 |
| 1985/06/06 | 331 | 355 | 329 | 350 | 15,025,994 |
| 1985/06/05 | 325 | 332 | 323 | 329 | 7,054,997 |
| 1985/06/04 | 319 | 328 | 319 | 325 | 4,222,998 |
| 1985/06/03 | 329 | 330 | 316 | 318 | 7,193,997 |
| 1985/06/01 | 323 | 331 | 323 | 327 | 5,682,998 |
| 1985/05/31 | 311 | 323 | 311 | 320 | 4,734,998 |
| 1985/05/30 | 315 | 323 | 306 | 306 | 5,420,998 |
| 1985/05/29 | 320 | 331 | 318 | 327 | 15,206,994 |
| 1985/05/28 | 310 | 327 | 309 | 322 | 10,907,996 |
| 1985/05/27 | 311 | 312 | 305 | 309 | 4,338,998 |
| 1985/05/25 | 308 | 312 | 306 | 311 | 13,233,995 |
| 1985/05/24 | 299 | 303 | 295 | 300 | 15,905,994 |
| 1985/05/23 | 297 | 297 | 290 | 290 | 5,975,998 |
| 1985/05/22 | 287 | 297 | 287 | 296 | 10,833,996 |
| 1985/05/21 | 288 | 292 | 283 | 286 | 6,759,997 |
| 1985/05/20 | 284 | 293 | 284 | 286 | 12,783,995 |
| 1985/05/18 | 279 | 283 | 279 | 283 | 7,356,997 |
| 1985/05/17 | 276 | 280 | 273 | 278 | 3,048,999 |
| 1985/05/16 | 269 | 275 | 269 | 275 | 1,108,000 |
| 1985/05/15 | 273 | 275 | 269 | 269 | 1,052,000 |
| 1985/05/14 | 274 | 277 | 272 | 273 | 3,663,999 |
| 1985/05/13 | 269 | 274 | 269 | 274 | 693,000 |
| 1985/05/10 | 267 | 271 | 265 | 270 | 6,569,998 |
| 1985/05/09 | 269 | 270 | 265 | 267 | 311,000 |
| 1985/05/08 | 274 | 274 | 268 | 269 | 676,000 |
| 1985/05/07 | 275 | 281 | 270 | 274 | 5,241,998 |
| 1985/05/04 | 269 | 274 | 269 | 274 | 2,121,999 |
| 1985/05/02 | 268 | 269 | 263 | 265 | 959,000 |
| 1985/05/01 | 262 | 264 | 260 | 260 | 226,000 |
| 1985/04/30 | 258 | 262 | 258 | 262 | 249,000 |
| 1985/04/27 | 258 | 264 | 258 | 260 | 104,000 |
| 1985/04/26 | 265 | 265 | 255 | 258 | 1,090,000 |
| 1985/04/25 | 255 | 265 | 255 | 265 | 615,000 |
| 1985/04/24 | 254 | 258 | 254 | 255 | 395,000 |
| 1985/04/23 | 260 | 261 | 253 | 254 | 555,000 |
| 1985/04/22 | 260 | 265 | 260 | 260 | 230,000 |
| 1985/04/20 | 256 | 264 | 256 | 259 | 240,000 |
| 1985/04/19 | 260 | 261 | 255 | 260 | 332,000 |
| 1985/04/18 | 265 | 269 | 253 | 265 | 1,310,000 |
| 1985/04/17 | 252 | 270 | 252 | 266 | 636,000 |
| 1985/04/16 | 268 | 268 | 250 | 252 | 669,000 |
| 1985/04/15 | 270 | 270 | 267 | 268 | 368,000 |
| 1985/04/12 | 268 | 272 | 267 | 267 | 1,374,999 |
| 1985/04/11 | 271 | 272 | 267 | 267 | 339,000 |
| 1985/04/10 | 270 | 274 | 266 | 272 | 566,000 |
| 1985/04/09 | 281 | 281 | 271 | 273 | 1,214,000 |
| 1985/04/08 | 280 | 286 | 278 | 282 | 6,822,997 |
| 1985/04/06 | 279 | 283 | 278 | 282 | 3,633,999 |
| 1985/04/05 | 278 | 282 | 272 | 278 | 7,302,997 |
| 1985/04/04 | 270 | 277 | 270 | 275 | 3,243,999 |
| 1985/04/03 | 270 | 272 | 266 | 266 | 1,038,000 |
| 1985/04/02 | 269 | 270 | 265 | 265 | 307,000 |
| 1985/04/01 | 271 | 273 | 266 | 270 | 639,000 |
| 1985/03/30 | 270 | 275 | 269 | 274 | 268,000 |
| 1985/03/29 | 274 | 275 | 270 | 272 | 723,000 |
| 1985/03/28 | 279 | 283 | 271 | 275 | 6,785,997 |
| 1985/03/27 | 257 | 270 | 252 | 265 | 3,449,999 |
| 1985/03/26 | 262 | 264 | 258 | 264 | 600,000 |
| 1985/03/25 | 265 | 265 | 260 | 262 | 392,000 |
| 1985/03/23 | 266 | 266 | 260 | 260 | 362,000 |
| 1985/03/22 | 268 | 268 | 263 | 265 | 604,000 |
| 1985/03/20 | 260 | 267 | 259 | 263 | 681,000 |
| 1985/03/19 | 260 | 262 | 258 | 258 | 453,000 |
| 1985/03/18 | 267 | 267 | 258 | 262 | 505,000 |
| 1985/03/16 | 260 | 265 | 258 | 264 | 915,000 |
| 1985/03/15 | 264 | 264 | 258 | 258 | 875,000 |
| 1985/03/14 | 266 | 269 | 261 | 262 | 1,617,999 |
| 1985/03/13 | 276 | 276 | 271 | 271 | 6,030,998 |
| 1985/03/12 | 269 | 276 | 267 | 276 | 5,909,998 |
| 1985/03/11 | 268 | 270 | 265 | 269 | 2,617,999 |
| 1985/03/08 | 270 | 271 | 265 | 270 | 3,248,999 |
| 1985/03/07 | 261 | 275 | 261 | 271 | 7,170,997 |
| 1985/03/06 | 255 | 258 | 254 | 258 | 590,000 |
| 1985/03/05 | 256 | 262 | 254 | 255 | 1,167,000 |
| 1985/03/04 | 260 | 260 | 255 | 256 | 591,000 |
| 1985/03/02 | 260 | 263 | 256 | 260 | 1,108,000 |
| 1985/03/01 | 250 | 258 | 249 | 258 | 1,145,000 |
| 1985/02/28 | 249 | 249 | 247 | 249 | 396,000 |
| 1985/02/27 | 247 | 247 | 246 | 247 | 295,000 |
| 1985/02/26 | 249 | 249 | 246 | 248 | 637,000 |
| 1985/02/25 | 253 | 253 | 249 | 250 | 777,000 |
| 1985/02/23 | 246 | 252 | 246 | 251 | 1,123,000 |
| 1985/02/22 | 240 | 246 | 239 | 244 | 834,000 |
| 1985/02/21 | 240 | 240 | 239 | 239 | 112,000 |
| 1985/02/20 | 240 | 242 | 239 | 239 | 156,000 |
| 1985/02/19 | 239 | 241 | 239 | 240 | 148,000 |
| 1985/02/18 | 239 | 242 | 239 | 240 | 131,000 |
| 1985/02/16 | 236 | 239 | 236 | 238 | 55,000 |
| 1985/02/15 | 240 | 241 | 233 | 238 | 379,000 |
| 1985/02/14 | 240 | 242 | 239 | 240 | 215,000 |
| 1985/02/13 | 242 | 243 | 239 | 240 | 311,000 |
| 1985/02/12 | 237 | 243 | 237 | 242 | 237,000 |
| 1985/02/08 | 239 | 243 | 236 | 236 | 521,000 |
| 1985/02/07 | 245 | 245 | 239 | 240 | 1,481,999 |
| 1985/02/06 | 241 | 242 | 240 | 242 | 610,000 |
| 1985/02/05 | 241 | 242 | 237 | 241 | 817,000 |
| 1985/02/04 | 235 | 240 | 230 | 240 | 641,000 |
| 1985/02/02 | 237 | 237 | 235 | 237 | 226,000 |
| 1985/02/01 | 238 | 240 | 235 | 236 | 344,000 |
| 1985/01/31 | 239 | 239 | 237 | 238 | 392,000 |
| 1985/01/30 | 239 | 240 | 236 | 238 | 337,000 |
| 1985/01/29 | 242 | 242 | 238 | 238 | 199,000 |
| 1985/01/28 | 243 | 245 | 241 | 242 | 728,000 |
| 1985/01/26 | 240 | 241 | 238 | 238 | 316,000 |
| 1985/01/25 | 246 | 246 | 238 | 242 | 2,501,999 |
| 1985/01/24 | 232 | 235 | 230 | 235 | 1,287,000 |
| 1985/01/23 | 232 | 233 | 231 | 232 | 189,000 |
| 1985/01/22 | 232 | 233 | 231 | 232 | 711,000 |
| 1985/01/21 | 232 | 232 | 231 | 232 | 135,000 |
| 1985/01/19 | 233 | 234 | 232 | 232 | 199,000 |
| 1985/01/18 | 231 | 233 | 231 | 233 | 302,000 |
| 1985/01/17 | 234 | 234 | 230 | 231 | 357,000 |
| 1985/01/16 | 232 | 234 | 230 | 233 | 423,000 |
| 1985/01/14 | 231 | 231 | 228 | 230 | 297,000 |
| 1985/01/11 | 232 | 232 | 228 | 228 | 652,000 |
| 1985/01/10 | 230 | 233 | 230 | 231 | 343,000 |
| 1985/01/09 | 234 | 235 | 230 | 232 | 720,000 |
| 1985/01/08 | 228 | 232 | 227 | 232 | 652,000 |
| 1985/01/07 | 227 | 228 | 227 | 227 | 193,000 |
| 1985/01/05 | 228 | 229 | 227 | 227 | 184,000 |
| 1985/01/04 | 229 | 229 | 227 | 228 | 114,000 |