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 |
|---|---|---|---|---|---|
| 2002/12/30 | 314 | 315 | 310 | 315 | 237,000 |
| 2002/12/27 | 316 | 316 | 308 | 315 | 440,000 |
| 2002/12/26 | 305 | 311 | 305 | 311 | 505,000 |
| 2002/12/25 | 303 | 305 | 301 | 302 | 1,200,000 |
| 2002/12/24 | 301 | 306 | 301 | 303 | 1,700,000 |
| 2002/12/20 | 300 | 303 | 299 | 302 | 1,522,000 |
| 2002/12/19 | 300 | 301 | 297 | 299 | 1,514,000 |
| 2002/12/18 | 300 | 302 | 300 | 300 | 1,263,000 |
| 2002/12/17 | 302 | 303 | 300 | 301 | 774,000 |
| 2002/12/16 | 302 | 303 | 300 | 301 | 826,000 |
| 2002/12/13 | 302 | 306 | 301 | 302 | 2,937,000 |
| 2002/12/12 | 307 | 308 | 305 | 307 | 470,000 |
| 2002/12/11 | 308 | 309 | 305 | 306 | 891,000 |
| 2002/12/10 | 306 | 312 | 306 | 308 | 697,000 |
| 2002/12/09 | 311 | 314 | 305 | 305 | 910,000 |
| 2002/12/06 | 318 | 319 | 311 | 314 | 596,000 |
| 2002/12/05 | 324 | 324 | 317 | 319 | 1,012,000 |
| 2002/12/04 | 318 | 324 | 318 | 323 | 794,000 |
| 2002/12/03 | 320 | 323 | 319 | 322 | 781,000 |
| 2002/12/02 | 324 | 324 | 317 | 319 | 850,000 |
| 2002/11/29 | 323 | 327 | 316 | 322 | 2,474,000 |
| 2002/11/28 | 309 | 318 | 309 | 313 | 1,116,000 |
| 2002/11/27 | 305 | 316 | 305 | 311 | 1,343,000 |
| 2002/11/26 | 309 | 309 | 302 | 303 | 633,000 |
| 2002/11/25 | 305 | 311 | 304 | 309 | 925,000 |
| 2002/11/22 | 302 | 303 | 298 | 302 | 743,000 |
| 2002/11/21 | 298 | 301 | 297 | 300 | 597,000 |
| 2002/11/20 | 297 | 300 | 295 | 298 | 703,000 |
| 2002/11/19 | 296 | 300 | 292 | 296 | 1,197,000 |
| 2002/11/18 | 301 | 301 | 295 | 295 | 812,000 |
| 2002/11/15 | 301 | 302 | 299 | 300 | 1,022,000 |
| 2002/11/14 | 301 | 304 | 299 | 299 | 752,000 |
| 2002/11/13 | 303 | 304 | 300 | 300 | 718,000 |
| 2002/11/12 | 301 | 305 | 301 | 303 | 579,000 |
| 2002/11/11 | 303 | 304 | 300 | 302 | 707,000 |
| 2002/11/08 | 306 | 307 | 303 | 303 | 618,000 |
| 2002/11/07 | 306 | 308 | 304 | 308 | 453,000 |
| 2002/11/06 | 306 | 308 | 304 | 306 | 772,000 |
| 2002/11/05 | 305 | 305 | 302 | 304 | 670,000 |
| 2002/11/01 | 303 | 304 | 302 | 304 | 546,000 |
| 2002/10/31 | 303 | 304 | 301 | 303 | 867,000 |
| 2002/10/30 | 301 | 308 | 300 | 302 | 952,000 |
| 2002/10/29 | 303 | 306 | 300 | 300 | 771,000 |
| 2002/10/28 | 302 | 304 | 300 | 304 | 812,000 |
| 2002/10/25 | 300 | 306 | 300 | 303 | 777,000 |
| 2002/10/24 | 304 | 304 | 298 | 299 | 1,801,000 |
| 2002/10/23 | 303 | 305 | 302 | 303 | 1,176,000 |
| 2002/10/22 | 306 | 307 | 302 | 303 | 774,000 |
| 2002/10/21 | 310 | 312 | 307 | 307 | 466,000 |
| 2002/10/18 | 309 | 311 | 307 | 308 | 696,000 |
| 2002/10/17 | 304 | 310 | 304 | 307 | 731,000 |
| 2002/10/16 | 309 | 309 | 304 | 304 | 943,000 |
| 2002/10/15 | 303 | 308 | 302 | 305 | 1,220,000 |
| 2002/10/11 | 303 | 304 | 300 | 301 | 1,833,000 |
| 2002/10/10 | 306 | 307 | 300 | 302 | 1,882,000 |
| 2002/10/09 | 309 | 309 | 305 | 306 | 1,174,000 |
| 2002/10/08 | 309 | 313 | 308 | 311 | 928,000 |
| 2002/10/07 | 313 | 314 | 308 | 308 | 873,000 |
| 2002/10/04 | 313 | 318 | 313 | 318 | 998,000 |
| 2002/10/03 | 313 | 319 | 312 | 314 | 1,017,000 |
| 2002/10/02 | 312 | 316 | 311 | 311 | 541,000 |
| 2002/10/01 | 313 | 315 | 310 | 310 | 1,427,000 |
| 2002/09/30 | 319 | 321 | 316 | 317 | 676,000 |
| 2002/09/27 | 325 | 326 | 319 | 320 | 1,223,000 |
| 2002/09/26 | 315 | 322 | 315 | 320 | 898,000 |
| 2002/09/25 | 319 | 320 | 313 | 314 | 915,000 |
| 2002/09/24 | 321 | 328 | 316 | 328 | 2,569,000 |
| 2002/09/20 | 319 | 325 | 315 | 316 | 1,404,000 |
| 2002/09/19 | 316 | 321 | 315 | 316 | 1,950,000 |
| 2002/09/18 | 314 | 314 | 310 | 312 | 929,000 |
| 2002/09/17 | 312 | 315 | 310 | 314 | 952,000 |
| 2002/09/13 | 310 | 311 | 308 | 310 | 4,697,000 |
| 2002/09/12 | 312 | 313 | 311 | 312 | 908,000 |
| 2002/09/11 | 313 | 315 | 311 | 313 | 849,000 |
| 2002/09/10 | 312 | 314 | 311 | 311 | 644,000 |
| 2002/09/09 | 311 | 313 | 310 | 311 | 855,000 |
| 2002/09/06 | 311 | 312 | 308 | 308 | 1,387,000 |
| 2002/09/05 | 310 | 315 | 309 | 313 | 866,000 |
| 2002/09/04 | 310 | 311 | 306 | 307 | 1,054,000 |
| 2002/09/03 | 315 | 316 | 310 | 310 | 1,478,000 |
| 2002/09/02 | 317 | 318 | 315 | 315 | 1,019,000 |
| 2002/08/30 | 315 | 321 | 315 | 319 | 1,063,000 |
| 2002/08/29 | 320 | 321 | 315 | 315 | 1,234,000 |
| 2002/08/28 | 322 | 323 | 320 | 320 | 1,045,000 |
| 2002/08/27 | 325 | 326 | 321 | 322 | 970,000 |
| 2002/08/26 | 321 | 327 | 321 | 327 | 919,000 |
| 2002/08/23 | 328 | 329 | 321 | 321 | 1,048,000 |
| 2002/08/22 | 323 | 326 | 320 | 324 | 1,060,000 |
| 2002/08/21 | 323 | 327 | 323 | 323 | 497,000 |
| 2002/08/20 | 324 | 326 | 323 | 323 | 573,000 |
| 2002/08/19 | 329 | 330 | 323 | 323 | 924,000 |
| 2002/08/16 | 325 | 328 | 325 | 326 | 487,000 |
| 2002/08/15 | 330 | 330 | 325 | 326 | 800,000 |
| 2002/08/14 | 325 | 328 | 324 | 325 | 467,000 |
| 2002/08/13 | 325 | 330 | 325 | 325 | 363,000 |
| 2002/08/12 | 329 | 332 | 326 | 326 | 341,000 |
| 2002/08/09 | 332 | 336 | 331 | 332 | 1,077,000 |
| 2002/08/08 | 326 | 332 | 326 | 332 | 444,000 |
| 2002/08/07 | 325 | 328 | 325 | 325 | 483,000 |
| 2002/08/06 | 325 | 329 | 322 | 325 | 503,000 |
| 2002/08/05 | 322 | 329 | 322 | 328 | 350,000 |
| 2002/08/02 | 323 | 327 | 321 | 322 | 652,000 |
| 2002/08/01 | 322 | 325 | 321 | 323 | 533,000 |
| 2002/07/31 | 329 | 329 | 321 | 321 | 633,000 |
| 2002/07/30 | 325 | 330 | 323 | 325 | 626,000 |
| 2002/07/29 | 320 | 328 | 319 | 323 | 1,496,000 |
| 2002/07/26 | 323 | 326 | 320 | 320 | 956,000 |
| 2002/07/25 | 324 | 326 | 322 | 324 | 672,000 |
| 2002/07/24 | 325 | 325 | 318 | 318 | 1,210,000 |
| 2002/07/23 | 328 | 328 | 323 | 325 | 882,000 |
| 2002/07/22 | 322 | 330 | 321 | 325 | 925,000 |
| 2002/07/19 | 323 | 324 | 322 | 322 | 673,000 |
| 2002/07/18 | 325 | 329 | 323 | 323 | 1,042,000 |
| 2002/07/17 | 323 | 331 | 322 | 328 | 852,000 |
| 2002/07/16 | 327 | 330 | 321 | 321 | 1,523,000 |
| 2002/07/15 | 331 | 332 | 327 | 327 | 804,000 |
| 2002/07/12 | 335 | 335 | 330 | 330 | 1,209,000 |
| 2002/07/11 | 334 | 335 | 330 | 330 | 879,000 |
| 2002/07/10 | 336 | 344 | 335 | 335 | 931,000 |
| 2002/07/09 | 336 | 342 | 335 | 341 | 921,000 |
| 2002/07/08 | 349 | 349 | 334 | 335 | 802,000 |
| 2002/07/05 | 335 | 349 | 333 | 344 | 2,077,000 |
| 2002/07/04 | 335 | 337 | 333 | 333 | 798,000 |
| 2002/07/03 | 335 | 341 | 334 | 335 | 991,000 |
| 2002/07/02 | 331 | 336 | 329 | 336 | 887,000 |
| 2002/07/01 | 335 | 339 | 332 | 333 | 723,000 |
| 2002/06/28 | 329 | 335 | 328 | 335 | 1,030,000 |
| 2002/06/27 | 328 | 331 | 326 | 327 | 599,000 |
| 2002/06/26 | 332 | 332 | 325 | 325 | 1,134,000 |
| 2002/06/25 | 334 | 335 | 330 | 334 | 788,000 |
| 2002/06/24 | 335 | 337 | 333 | 336 | 701,000 |
| 2002/06/21 | 331 | 335 | 331 | 333 | 757,000 |
| 2002/06/20 | 333 | 335 | 329 | 333 | 838,000 |
| 2002/06/19 | 333 | 337 | 328 | 329 | 1,059,000 |
| 2002/06/18 | 337 | 339 | 330 | 333 | 1,851,000 |
| 2002/06/17 | 341 | 342 | 330 | 333 | 1,303,000 |
| 2002/06/14 | 345 | 345 | 340 | 340 | 3,158,000 |
| 2002/06/13 | 352 | 352 | 342 | 342 | 604,000 |
| 2002/06/12 | 351 | 351 | 346 | 346 | 440,000 |
| 2002/06/11 | 345 | 355 | 345 | 354 | 906,000 |
| 2002/06/10 | 346 | 349 | 342 | 344 | 562,000 |
| 2002/06/07 | 341 | 347 | 341 | 346 | 739,000 |
| 2002/06/06 | 355 | 355 | 342 | 342 | 1,306,000 |
| 2002/06/05 | 355 | 356 | 352 | 354 | 506,000 |
| 2002/06/04 | 360 | 361 | 353 | 354 | 576,000 |
| 2002/06/03 | 356 | 362 | 356 | 360 | 433,000 |
| 2002/05/31 | 355 | 362 | 355 | 357 | 747,000 |
| 2002/05/30 | 363 | 363 | 358 | 358 | 929,000 |
| 2002/05/29 | 356 | 366 | 353 | 364 | 771,000 |
| 2002/05/28 | 359 | 363 | 356 | 361 | 396,000 |
| 2002/05/27 | 359 | 365 | 358 | 358 | 594,000 |
| 2002/05/24 | 359 | 360 | 351 | 358 | 1,169,000 |
| 2002/05/23 | 365 | 370 | 358 | 362 | 1,365,000 |
| 2002/05/22 | 350 | 368 | 350 | 360 | 1,534,000 |
| 2002/05/21 | 354 | 357 | 350 | 354 | 585,000 |
| 2002/05/20 | 352 | 357 | 348 | 352 | 476,000 |
| 2002/05/17 | 355 | 358 | 352 | 352 | 447,000 |
| 2002/05/16 | 352 | 355 | 350 | 355 | 436,000 |
| 2002/05/15 | 349 | 355 | 345 | 350 | 784,000 |
| 2002/05/14 | 346 | 346 | 343 | 344 | 226,000 |
| 2002/05/13 | 347 | 347 | 341 | 341 | 398,000 |
| 2002/05/10 | 347 | 348 | 342 | 345 | 514,000 |
| 2002/05/09 | 348 | 354 | 345 | 348 | 469,000 |
| 2002/05/08 | 345 | 355 | 343 | 347 | 717,000 |
| 2002/05/07 | 347 | 348 | 338 | 344 | 685,000 |
| 2002/05/02 | 352 | 352 | 344 | 345 | 282,000 |
| 2002/05/01 | 347 | 347 | 343 | 344 | 324,000 |
| 2002/04/30 | 347 | 352 | 342 | 343 | 406,000 |
| 2002/04/26 | 359 | 359 | 341 | 342 | 547,000 |
| 2002/04/25 | 354 | 356 | 352 | 355 | 277,000 |
| 2002/04/24 | 359 | 360 | 355 | 355 | 558,000 |
| 2002/04/23 | 355 | 361 | 353 | 360 | 448,000 |
| 2002/04/22 | 357 | 361 | 355 | 358 | 592,000 |
| 2002/04/19 | 354 | 360 | 354 | 360 | 468,000 |
| 2002/04/18 | 357 | 360 | 355 | 358 | 429,000 |
| 2002/04/17 | 354 | 355 | 347 | 355 | 462,000 |
| 2002/04/16 | 344 | 350 | 343 | 350 | 545,000 |
| 2002/04/15 | 350 | 351 | 344 | 348 | 400,000 |
| 2002/04/12 | 347 | 356 | 345 | 350 | 1,169,000 |
| 2002/04/11 | 354 | 354 | 348 | 348 | 614,000 |
| 2002/04/10 | 343 | 352 | 343 | 352 | 743,000 |
| 2002/04/09 | 352 | 354 | 343 | 343 | 568,000 |
| 2002/04/08 | 363 | 363 | 357 | 360 | 451,000 |
| 2002/04/05 | 358 | 360 | 353 | 358 | 727,000 |
| 2002/04/04 | 348 | 360 | 348 | 353 | 548,000 |
| 2002/04/03 | 334 | 350 | 333 | 348 | 673,000 |
| 2002/04/02 | 340 | 344 | 333 | 344 | 547,000 |
| 2002/04/01 | 339 | 340 | 332 | 333 | 651,000 |
| 2002/03/29 | 346 | 346 | 335 | 336 | 666,000 |
| 2002/03/28 | 345 | 349 | 341 | 346 | 712,000 |
| 2002/03/27 | 349 | 351 | 345 | 350 | 607,000 |
| 2002/03/26 | 355 | 362 | 345 | 351 | 701,000 |
| 2002/03/25 | 363 | 370 | 361 | 370 | 953,000 |
| 2002/03/22 | 367 | 367 | 360 | 363 | 768,000 |
| 2002/03/20 | 370 | 370 | 359 | 362 | 788,000 |
| 2002/03/19 | 355 | 371 | 355 | 371 | 1,015,000 |
| 2002/03/18 | 356 | 361 | 353 | 353 | 594,000 |
| 2002/03/15 | 354 | 357 | 353 | 356 | 474,000 |
| 2002/03/14 | 357 | 359 | 353 | 358 | 751,000 |
| 2002/03/13 | 358 | 368 | 352 | 352 | 770,000 |
| 2002/03/12 | 367 | 372 | 361 | 361 | 1,269,000 |
| 2002/03/11 | 370 | 371 | 357 | 362 | 847,000 |
| 2002/03/08 | 370 | 376 | 362 | 372 | 4,092,000 |
| 2002/03/07 | 355 | 368 | 354 | 365 | 1,381,000 |
| 2002/03/06 | 346 | 356 | 346 | 350 | 990,000 |
| 2002/03/05 | 345 | 350 | 340 | 345 | 658,000 |
| 2002/03/04 | 332 | 345 | 332 | 345 | 914,000 |
| 2002/03/01 | 330 | 332 | 323 | 332 | 618,000 |
| 2002/02/28 | 327 | 340 | 321 | 331 | 1,357,000 |
| 2002/02/27 | 313 | 328 | 313 | 327 | 1,261,000 |
| 2002/02/26 | 314 | 318 | 311 | 311 | 592,000 |
| 2002/02/25 | 311 | 320 | 310 | 312 | 898,000 |
| 2002/02/22 | 307 | 312 | 304 | 312 | 1,270,000 |
| 2002/02/21 | 304 | 307 | 301 | 306 | 2,055,000 |
| 2002/02/20 | 302 | 313 | 301 | 303 | 922,000 |
| 2002/02/19 | 310 | 311 | 301 | 301 | 889,000 |
| 2002/02/18 | 312 | 314 | 305 | 310 | 878,000 |
| 2002/02/15 | 316 | 322 | 310 | 311 | 1,483,000 |
| 2002/02/14 | 311 | 329 | 311 | 314 | 1,443,000 |
| 2002/02/13 | 309 | 318 | 309 | 311 | 1,105,000 |
| 2002/02/12 | 312 | 313 | 306 | 306 | 1,236,000 |
| 2002/02/08 | 301 | 308 | 299 | 304 | 2,276,000 |
| 2002/02/07 | 301 | 305 | 300 | 302 | 1,232,000 |
| 2002/02/06 | 300 | 303 | 296 | 300 | 891,000 |
| 2002/02/05 | 301 | 303 | 295 | 295 | 1,683,000 |
| 2002/02/04 | 310 | 310 | 300 | 300 | 1,248,000 |
| 2002/02/01 | 312 | 314 | 303 | 305 | 1,551,000 |
| 2002/01/31 | 313 | 317 | 311 | 311 | 880,000 |
| 2002/01/30 | 318 | 322 | 314 | 316 | 995,000 |
| 2002/01/29 | 327 | 327 | 319 | 319 | 533,000 |
| 2002/01/28 | 319 | 329 | 318 | 322 | 792,000 |
| 2002/01/25 | 325 | 326 | 317 | 319 | 1,662,000 |
| 2002/01/24 | 329 | 332 | 326 | 327 | 1,054,000 |
| 2002/01/23 | 334 | 336 | 325 | 329 | 1,775,000 |
| 2002/01/22 | 341 | 342 | 330 | 330 | 1,435,000 |
| 2002/01/21 | 342 | 345 | 339 | 342 | 815,000 |
| 2002/01/18 | 336 | 343 | 336 | 343 | 702,000 |
| 2002/01/17 | 339 | 345 | 336 | 338 | 639,000 |
| 2002/01/16 | 335 | 342 | 331 | 336 | 913,000 |
| 2002/01/15 | 338 | 340 | 335 | 335 | 563,000 |
| 2002/01/11 | 335 | 340 | 334 | 337 | 1,048,000 |
| 2002/01/10 | 349 | 351 | 333 | 333 | 1,311,000 |
| 2002/01/09 | 346 | 351 | 346 | 347 | 497,000 |
| 2002/01/08 | 350 | 357 | 347 | 348 | 475,000 |
| 2002/01/07 | 353 | 360 | 352 | 359 | 722,000 |
| 2002/01/04 | 355 | 355 | 345 | 345 | 624,000 |