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 |
|---|---|---|---|---|---|
| 1999/12/30 | 301 | 302 | 300 | 300 | 240,000 |
| 1999/12/29 | 301 | 303 | 301 | 301 | 441,000 |
| 1999/12/28 | 302 | 304 | 302 | 302 | 335,000 |
| 1999/12/27 | 302 | 310 | 302 | 302 | 368,000 |
| 1999/12/24 | 307 | 310 | 302 | 302 | 551,000 |
| 1999/12/22 | 303 | 303 | 301 | 302 | 449,000 |
| 1999/12/21 | 303 | 303 | 300 | 303 | 692,000 |
| 1999/12/20 | 305 | 305 | 301 | 303 | 388,000 |
| 1999/12/17 | 305 | 305 | 300 | 300 | 823,000 |
| 1999/12/16 | 303 | 307 | 300 | 301 | 667,000 |
| 1999/12/15 | 308 | 309 | 305 | 305 | 452,000 |
| 1999/12/14 | 309 | 310 | 305 | 308 | 414,000 |
| 1999/12/13 | 305 | 307 | 300 | 300 | 1,368,000 |
| 1999/12/10 | 305 | 310 | 305 | 305 | 2,873,000 |
| 1999/12/09 | 308 | 312 | 305 | 308 | 667,000 |
| 1999/12/08 | 310 | 314 | 309 | 309 | 405,000 |
| 1999/12/07 | 312 | 320 | 310 | 310 | 446,000 |
| 1999/12/06 | 312 | 321 | 310 | 311 | 774,000 |
| 1999/12/03 | 320 | 320 | 309 | 320 | 791,000 |
| 1999/12/02 | 320 | 320 | 315 | 318 | 778,000 |
| 1999/12/01 | 308 | 319 | 308 | 310 | 555,000 |
| 1999/11/30 | 311 | 318 | 307 | 307 | 574,000 |
| 1999/11/29 | 309 | 312 | 305 | 306 | 700,000 |
| 1999/11/26 | 311 | 316 | 310 | 310 | 403,000 |
| 1999/11/25 | 309 | 314 | 307 | 311 | 428,000 |
| 1999/11/24 | 319 | 319 | 306 | 309 | 662,000 |
| 1999/11/22 | 319 | 334 | 313 | 314 | 717,000 |
| 1999/11/19 | 325 | 326 | 317 | 319 | 446,000 |
| 1999/11/18 | 323 | 340 | 318 | 331 | 1,013,000 |
| 1999/11/17 | 306 | 319 | 303 | 318 | 650,000 |
| 1999/11/16 | 301 | 306 | 301 | 305 | 545,000 |
| 1999/11/15 | 307 | 309 | 302 | 302 | 527,000 |
| 1999/11/12 | 315 | 316 | 300 | 300 | 1,334,000 |
| 1999/11/11 | 318 | 320 | 315 | 315 | 746,000 |
| 1999/11/10 | 322 | 322 | 319 | 319 | 488,000 |
| 1999/11/09 | 319 | 323 | 317 | 322 | 729,000 |
| 1999/11/08 | 320 | 321 | 318 | 319 | 423,000 |
| 1999/11/05 | 320 | 321 | 318 | 318 | 948,000 |
| 1999/11/04 | 323 | 330 | 320 | 321 | 942,000 |
| 1999/11/02 | 325 | 325 | 322 | 322 | 612,000 |
| 1999/11/01 | 327 | 328 | 325 | 326 | 381,000 |
| 1999/10/29 | 324 | 330 | 323 | 327 | 550,000 |
| 1999/10/28 | 325 | 328 | 321 | 323 | 589,000 |
| 1999/10/27 | 330 | 331 | 327 | 327 | 867,000 |
| 1999/10/26 | 333 | 333 | 330 | 330 | 572,000 |
| 1999/10/25 | 331 | 335 | 330 | 334 | 389,000 |
| 1999/10/22 | 335 | 335 | 330 | 330 | 393,000 |
| 1999/10/21 | 335 | 336 | 331 | 334 | 485,000 |
| 1999/10/20 | 337 | 337 | 335 | 337 | 308,000 |
| 1999/10/19 | 340 | 340 | 337 | 337 | 369,000 |
| 1999/10/18 | 340 | 343 | 337 | 338 | 427,000 |
| 1999/10/15 | 337 | 344 | 335 | 342 | 497,000 |
| 1999/10/14 | 336 | 337 | 335 | 335 | 342,000 |
| 1999/10/13 | 333 | 340 | 333 | 335 | 374,000 |
| 1999/10/12 | 335 | 338 | 333 | 335 | 285,000 |
| 1999/10/08 | 335 | 335 | 330 | 330 | 1,113,000 |
| 1999/10/07 | 340 | 343 | 335 | 336 | 728,000 |
| 1999/10/06 | 336 | 337 | 334 | 335 | 301,000 |
| 1999/10/05 | 339 | 339 | 333 | 333 | 442,000 |
| 1999/10/04 | 341 | 341 | 333 | 334 | 473,000 |
| 1999/10/01 | 335 | 341 | 331 | 336 | 707,000 |
| 1999/09/30 | 337 | 344 | 334 | 344 | 964,000 |
| 1999/09/29 | 340 | 340 | 336 | 339 | 462,000 |
| 1999/09/28 | 338 | 340 | 337 | 338 | 321,000 |
| 1999/09/27 | 340 | 341 | 338 | 338 | 383,000 |
| 1999/09/24 | 349 | 350 | 340 | 340 | 921,000 |
| 1999/09/22 | 347 | 349 | 346 | 349 | 634,000 |
| 1999/09/21 | 345 | 350 | 344 | 350 | 579,000 |
| 1999/09/20 | 343 | 349 | 342 | 349 | 605,000 |
| 1999/09/17 | 342 | 348 | 341 | 343 | 485,000 |
| 1999/09/16 | 340 | 344 | 340 | 344 | 638,000 |
| 1999/09/14 | 341 | 346 | 340 | 340 | 480,000 |
| 1999/09/13 | 340 | 345 | 340 | 340 | 408,000 |
| 1999/09/10 | 338 | 341 | 338 | 341 | 2,740,000 |
| 1999/09/09 | 345 | 345 | 340 | 340 | 275,000 |
| 1999/09/08 | 342 | 343 | 340 | 341 | 403,000 |
| 1999/09/07 | 340 | 343 | 339 | 342 | 326,000 |
| 1999/09/06 | 340 | 341 | 338 | 338 | 770,000 |
| 1999/09/03 | 339 | 342 | 339 | 341 | 308,000 |
| 1999/09/02 | 340 | 344 | 339 | 339 | 450,000 |
| 1999/09/01 | 340 | 347 | 339 | 344 | 883,000 |
| 1999/08/31 | 340 | 342 | 338 | 339 | 1,433,000 |
| 1999/08/30 | 342 | 343 | 340 | 341 | 733,000 |
| 1999/08/27 | 345 | 352 | 341 | 341 | 375,000 |
| 1999/08/26 | 341 | 351 | 340 | 340 | 434,000 |
| 1999/08/25 | 355 | 360 | 340 | 340 | 453,000 |
| 1999/08/24 | 370 | 372 | 359 | 360 | 630,000 |
| 1999/08/23 | 342 | 365 | 339 | 365 | 844,000 |
| 1999/08/20 | 341 | 344 | 339 | 339 | 592,000 |
| 1999/08/19 | 338 | 345 | 338 | 343 | 525,000 |
| 1999/08/18 | 340 | 340 | 338 | 338 | 416,000 |
| 1999/08/17 | 340 | 341 | 339 | 341 | 502,000 |
| 1999/08/16 | 339 | 341 | 339 | 339 | 731,000 |
| 1999/08/13 | 340 | 341 | 339 | 339 | 1,214,000 |
| 1999/08/12 | 341 | 342 | 340 | 340 | 684,000 |
| 1999/08/11 | 340 | 343 | 340 | 341 | 295,000 |
| 1999/08/10 | 341 | 343 | 341 | 343 | 288,000 |
| 1999/08/09 | 340 | 342 | 340 | 340 | 527,000 |
| 1999/08/06 | 343 | 343 | 340 | 340 | 578,000 |
| 1999/08/05 | 342 | 343 | 341 | 343 | 476,000 |
| 1999/08/04 | 343 | 344 | 342 | 342 | 469,000 |
| 1999/08/03 | 345 | 346 | 343 | 346 | 314,000 |
| 1999/08/02 | 343 | 348 | 342 | 343 | 315,000 |
| 1999/07/30 | 342 | 344 | 342 | 344 | 388,000 |
| 1999/07/29 | 342 | 345 | 342 | 342 | 380,000 |
| 1999/07/28 | 345 | 345 | 342 | 342 | 393,000 |
| 1999/07/27 | 343 | 345 | 342 | 343 | 291,000 |
| 1999/07/26 | 345 | 347 | 342 | 342 | 465,000 |
| 1999/07/23 | 345 | 350 | 343 | 347 | 492,000 |
| 1999/07/22 | 347 | 347 | 342 | 342 | 569,000 |
| 1999/07/21 | 343 | 347 | 343 | 345 | 482,000 |
| 1999/07/19 | 341 | 344 | 341 | 343 | 503,000 |
| 1999/07/16 | 343 | 345 | 341 | 341 | 596,000 |
| 1999/07/15 | 344 | 345 | 342 | 345 | 979,000 |
| 1999/07/14 | 343 | 345 | 343 | 344 | 651,000 |
| 1999/07/13 | 345 | 345 | 343 | 343 | 662,000 |
| 1999/07/12 | 343 | 347 | 343 | 345 | 451,000 |
| 1999/07/09 | 343 | 344 | 343 | 343 | 1,272,000 |
| 1999/07/08 | 346 | 347 | 343 | 343 | 808,000 |
| 1999/07/07 | 345 | 345 | 343 | 343 | 608,000 |
| 1999/07/06 | 345 | 347 | 343 | 345 | 886,000 |
| 1999/07/05 | 352 | 352 | 345 | 345 | 959,000 |
| 1999/07/02 | 348 | 348 | 343 | 343 | 820,000 |
| 1999/07/01 | 344 | 348 | 344 | 345 | 570,000 |
| 1999/06/30 | 345 | 347 | 343 | 343 | 976,000 |
| 1999/06/29 | 349 | 350 | 345 | 345 | 491,000 |
| 1999/06/28 | 345 | 349 | 344 | 347 | 981,000 |
| 1999/06/25 | 346 | 349 | 345 | 345 | 898,000 |
| 1999/06/24 | 348 | 348 | 346 | 347 | 665,000 |
| 1999/06/23 | 350 | 350 | 347 | 348 | 816,000 |
| 1999/06/22 | 349 | 354 | 348 | 352 | 935,000 |
| 1999/06/21 | 349 | 350 | 346 | 349 | 1,199,000 |
| 1999/06/18 | 360 | 361 | 352 | 352 | 991,000 |
| 1999/06/17 | 362 | 369 | 360 | 361 | 277,000 |
| 1999/06/16 | 369 | 369 | 365 | 365 | 332,000 |
| 1999/06/15 | 370 | 370 | 362 | 369 | 247,000 |
| 1999/06/14 | 370 | 372 | 363 | 369 | 553,000 |
| 1999/06/11 | 367 | 374 | 361 | 368 | 3,370,000 |
| 1999/06/10 | 359 | 369 | 356 | 369 | 648,000 |
| 1999/06/09 | 353 | 360 | 351 | 355 | 314,000 |
| 1999/06/08 | 353 | 357 | 350 | 356 | 329,000 |
| 1999/06/07 | 355 | 360 | 354 | 357 | 295,000 |
| 1999/06/04 | 351 | 355 | 350 | 352 | 304,000 |
| 1999/06/03 | 358 | 359 | 351 | 352 | 305,000 |
| 1999/06/02 | 363 | 363 | 353 | 359 | 250,000 |
| 1999/06/01 | 351 | 358 | 351 | 358 | 384,000 |
| 1999/05/31 | 345 | 365 | 343 | 365 | 591,000 |
| 1999/05/28 | 346 | 348 | 345 | 346 | 430,000 |
| 1999/05/27 | 356 | 356 | 346 | 349 | 617,000 |
| 1999/05/26 | 354 | 363 | 351 | 355 | 413,000 |
| 1999/05/25 | 356 | 359 | 349 | 349 | 436,000 |
| 1999/05/24 | 350 | 356 | 347 | 356 | 393,000 |
| 1999/05/21 | 347 | 350 | 345 | 346 | 718,000 |
| 1999/05/20 | 352 | 352 | 347 | 347 | 399,000 |
| 1999/05/19 | 350 | 352 | 348 | 348 | 516,000 |
| 1999/05/18 | 351 | 356 | 347 | 349 | 488,000 |
| 1999/05/17 | 356 | 356 | 342 | 347 | 1,119,000 |
| 1999/05/14 | 362 | 363 | 358 | 358 | 1,024,000 |
| 1999/05/13 | 360 | 362 | 358 | 358 | 471,000 |
| 1999/05/12 | 358 | 364 | 356 | 361 | 1,015,000 |
| 1999/05/11 | 361 | 362 | 354 | 356 | 680,000 |
| 1999/05/10 | 362 | 365 | 360 | 360 | 707,000 |
| 1999/05/07 | 370 | 371 | 360 | 362 | 1,002,000 |
| 1999/05/06 | 367 | 375 | 365 | 373 | 520,000 |
| 1999/04/30 | 374 | 374 | 365 | 365 | 335,000 |
| 1999/04/28 | 378 | 380 | 370 | 370 | 413,000 |
| 1999/04/27 | 378 | 378 | 370 | 371 | 294,000 |
| 1999/04/26 | 377 | 380 | 372 | 373 | 259,000 |
| 1999/04/23 | 378 | 382 | 373 | 382 | 468,000 |
| 1999/04/22 | 377 | 377 | 367 | 371 | 354,000 |
| 1999/04/21 | 370 | 374 | 367 | 372 | 306,000 |
| 1999/04/20 | 367 | 375 | 367 | 369 | 407,000 |
| 1999/04/19 | 380 | 380 | 367 | 372 | 470,000 |
| 1999/04/16 | 365 | 377 | 365 | 377 | 333,000 |
| 1999/04/15 | 368 | 370 | 365 | 370 | 227,000 |
| 1999/04/14 | 369 | 378 | 362 | 373 | 546,000 |
| 1999/04/13 | 368 | 372 | 365 | 369 | 337,000 |
| 1999/04/12 | 371 | 375 | 361 | 361 | 427,000 |
| 1999/04/09 | 390 | 390 | 371 | 371 | 1,807,000 |
| 1999/04/08 | 361 | 375 | 358 | 375 | 499,000 |
| 1999/04/07 | 371 | 371 | 354 | 366 | 683,000 |
| 1999/04/06 | 354 | 380 | 353 | 379 | 729,000 |
| 1999/04/05 | 353 | 359 | 351 | 354 | 569,000 |
| 1999/04/02 | 354 | 355 | 350 | 351 | 583,000 |
| 1999/04/01 | 351 | 365 | 349 | 352 | 665,000 |
| 1999/03/31 | 350 | 355 | 347 | 349 | 654,000 |
| 1999/03/30 | 368 | 371 | 336 | 354 | 550,000 |
| 1999/03/29 | 371 | 371 | 360 | 365 | 275,000 |
| 1999/03/26 | 381 | 381 | 365 | 365 | 402,000 |
| 1999/03/25 | 367 | 380 | 365 | 376 | 1,121,000 |
| 1999/03/24 | 376 | 376 | 367 | 367 | 825,000 |
| 1999/03/23 | 377 | 384 | 371 | 372 | 622,000 |
| 1999/03/19 | 373 | 393 | 372 | 387 | 994,000 |
| 1999/03/18 | 390 | 395 | 368 | 368 | 978,000 |
| 1999/03/17 | 390 | 395 | 380 | 395 | 723,000 |
| 1999/03/16 | 375 | 390 | 375 | 390 | 652,000 |
| 1999/03/15 | 375 | 385 | 370 | 385 | 481,000 |
| 1999/03/12 | 385 | 385 | 370 | 376 | 1,853,000 |
| 1999/03/11 | 370 | 382 | 368 | 375 | 935,000 |
| 1999/03/10 | 369 | 370 | 363 | 368 | 580,000 |
| 1999/03/09 | 361 | 368 | 358 | 367 | 386,000 |
| 1999/03/08 | 368 | 370 | 361 | 361 | 845,000 |
| 1999/03/05 | 344 | 370 | 343 | 370 | 1,061,000 |
| 1999/03/04 | 342 | 345 | 340 | 343 | 580,000 |
| 1999/03/03 | 340 | 342 | 339 | 340 | 525,000 |
| 1999/03/02 | 342 | 342 | 340 | 340 | 598,000 |
| 1999/03/01 | 342 | 343 | 340 | 340 | 534,000 |
| 1999/02/26 | 343 | 343 | 341 | 341 | 356,000 |
| 1999/02/25 | 343 | 345 | 342 | 343 | 410,000 |
| 1999/02/24 | 347 | 347 | 341 | 341 | 597,000 |
| 1999/02/23 | 340 | 344 | 338 | 340 | 945,000 |
| 1999/02/22 | 343 | 345 | 339 | 340 | 671,000 |
| 1999/02/19 | 341 | 343 | 340 | 340 | 801,000 |
| 1999/02/18 | 346 | 346 | 341 | 341 | 525,000 |
| 1999/02/17 | 355 | 359 | 346 | 346 | 239,000 |
| 1999/02/16 | 345 | 356 | 345 | 353 | 354,000 |
| 1999/02/15 | 342 | 345 | 341 | 345 | 233,000 |
| 1999/02/12 | 340 | 344 | 340 | 340 | 440,000 |
| 1999/02/10 | 338 | 342 | 338 | 342 | 283,000 |
| 1999/02/09 | 342 | 344 | 339 | 340 | 244,000 |
| 1999/02/08 | 340 | 343 | 336 | 341 | 264,000 |
| 1999/02/05 | 341 | 342 | 338 | 341 | 423,000 |
| 1999/02/04 | 347 | 349 | 340 | 342 | 371,000 |
| 1999/02/03 | 344 | 347 | 341 | 346 | 250,000 |
| 1999/02/02 | 345 | 349 | 340 | 349 | 614,000 |
| 1999/02/01 | 350 | 350 | 341 | 342 | 546,000 |
| 1999/01/29 | 350 | 350 | 344 | 348 | 413,000 |
| 1999/01/28 | 350 | 352 | 345 | 346 | 408,000 |
| 1999/01/27 | 352 | 353 | 347 | 348 | 434,000 |
| 1999/01/26 | 350 | 355 | 346 | 347 | 589,000 |
| 1999/01/25 | 347 | 350 | 342 | 345 | 342,000 |
| 1999/01/22 | 348 | 358 | 346 | 347 | 544,000 |
| 1999/01/21 | 343 | 346 | 338 | 342 | 549,000 |
| 1999/01/20 | 347 | 348 | 342 | 348 | 311,000 |
| 1999/01/19 | 348 | 348 | 343 | 347 | 333,000 |
| 1999/01/18 | 343 | 348 | 342 | 344 | 250,000 |
| 1999/01/14 | 339 | 348 | 339 | 348 | 359,000 |
| 1999/01/13 | 343 | 343 | 337 | 341 | 527,000 |
| 1999/01/12 | 338 | 350 | 334 | 344 | 539,000 |
| 1999/01/11 | 332 | 335 | 330 | 333 | 300,000 |
| 1999/01/08 | 335 | 335 | 329 | 330 | 1,182,000 |
| 1999/01/07 | 344 | 344 | 336 | 336 | 326,000 |
| 1999/01/06 | 330 | 335 | 330 | 334 | 449,000 |
| 1999/01/05 | 332 | 332 | 328 | 329 | 981,000 |
| 1999/01/04 | 331 | 335 | 330 | 331 | 245,000 |