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 |
|---|---|---|---|---|---|
| 2003/12/30 | 380 | 384 | 379 | 383 | 322,000 |
| 2003/12/29 | 381 | 383 | 379 | 379 | 325,000 |
| 2003/12/26 | 380 | 382 | 379 | 381 | 394,000 |
| 2003/12/25 | 376 | 382 | 376 | 381 | 672,000 |
| 2003/12/24 | 382 | 382 | 377 | 378 | 530,000 |
| 2003/12/22 | 378 | 382 | 378 | 381 | 790,000 |
| 2003/12/19 | 378 | 384 | 377 | 383 | 1,354,000 |
| 2003/12/18 | 372 | 376 | 371 | 376 | 566,000 |
| 2003/12/17 | 372 | 376 | 368 | 368 | 1,093,000 |
| 2003/12/16 | 374 | 378 | 373 | 376 | 414,000 |
| 2003/12/15 | 379 | 380 | 377 | 379 | 965,000 |
| 2003/12/12 | 375 | 378 | 372 | 374 | 2,814,000 |
| 2003/12/11 | 378 | 378 | 375 | 378 | 630,000 |
| 2003/12/10 | 373 | 375 | 370 | 374 | 449,000 |
| 2003/12/09 | 371 | 375 | 371 | 373 | 499,000 |
| 2003/12/08 | 374 | 377 | 371 | 373 | 412,000 |
| 2003/12/05 | 377 | 380 | 375 | 379 | 1,145,000 |
| 2003/12/04 | 370 | 377 | 369 | 376 | 598,000 |
| 2003/12/03 | 373 | 376 | 368 | 368 | 956,000 |
| 2003/12/02 | 380 | 380 | 371 | 376 | 796,000 |
| 2003/12/01 | 371 | 376 | 366 | 376 | 758,000 |
| 2003/11/28 | 371 | 376 | 370 | 373 | 481,000 |
| 2003/11/27 | 375 | 378 | 374 | 375 | 610,000 |
| 2003/11/26 | 381 | 383 | 379 | 382 | 703,000 |
| 2003/11/25 | 381 | 383 | 376 | 376 | 695,000 |
| 2003/11/21 | 378 | 386 | 374 | 375 | 1,956,000 |
| 2003/11/20 | 376 | 377 | 366 | 377 | 971,000 |
| 2003/11/19 | 362 | 376 | 362 | 373 | 1,162,000 |
| 2003/11/18 | 370 | 371 | 360 | 368 | 1,165,000 |
| 2003/11/17 | 385 | 385 | 377 | 379 | 724,000 |
| 2003/11/14 | 386 | 395 | 385 | 388 | 1,871,000 |
| 2003/11/13 | 385 | 385 | 379 | 385 | 608,000 |
| 2003/11/12 | 380 | 385 | 380 | 384 | 671,000 |
| 2003/11/11 | 383 | 386 | 379 | 385 | 683,000 |
| 2003/11/10 | 385 | 387 | 384 | 387 | 449,000 |
| 2003/11/07 | 386 | 388 | 380 | 388 | 875,000 |
| 2003/11/06 | 389 | 389 | 380 | 385 | 1,031,000 |
| 2003/11/05 | 389 | 389 | 384 | 389 | 633,000 |
| 2003/11/04 | 386 | 389 | 386 | 389 | 1,033,000 |
| 2003/10/31 | 386 | 387 | 383 | 385 | 566,000 |
| 2003/10/30 | 381 | 388 | 380 | 385 | 681,000 |
| 2003/10/29 | 385 | 389 | 383 | 385 | 1,079,000 |
| 2003/10/28 | 382 | 388 | 382 | 384 | 959,000 |
| 2003/10/27 | 364 | 379 | 364 | 378 | 965,000 |
| 2003/10/24 | 365 | 368 | 361 | 363 | 757,000 |
| 2003/10/23 | 373 | 376 | 360 | 360 | 1,247,000 |
| 2003/10/22 | 388 | 388 | 377 | 378 | 682,000 |
| 2003/10/21 | 388 | 390 | 384 | 388 | 1,189,000 |
| 2003/10/20 | 378 | 398 | 378 | 393 | 1,571,000 |
| 2003/10/17 | 375 | 383 | 373 | 380 | 1,456,000 |
| 2003/10/16 | 375 | 375 | 370 | 374 | 461,000 |
| 2003/10/15 | 375 | 375 | 371 | 371 | 518,000 |
| 2003/10/14 | 371 | 375 | 367 | 370 | 459,000 |
| 2003/10/10 | 367 | 373 | 365 | 371 | 1,032,000 |
| 2003/10/09 | 366 | 371 | 366 | 369 | 502,000 |
| 2003/10/08 | 369 | 372 | 364 | 364 | 673,000 |
| 2003/10/07 | 375 | 375 | 368 | 371 | 473,000 |
| 2003/10/06 | 375 | 377 | 371 | 373 | 1,012,000 |
| 2003/10/03 | 366 | 370 | 365 | 370 | 489,000 |
| 2003/10/02 | 354 | 371 | 354 | 370 | 1,117,000 |
| 2003/10/01 | 352 | 360 | 352 | 357 | 1,036,000 |
| 2003/09/30 | 357 | 362 | 357 | 357 | 556,000 |
| 2003/09/29 | 363 | 367 | 360 | 362 | 765,000 |
| 2003/09/26 | 370 | 375 | 368 | 373 | 895,000 |
| 2003/09/25 | 375 | 377 | 368 | 373 | 1,320,000 |
| 2003/09/24 | 382 | 390 | 380 | 390 | 2,243,000 |
| 2003/09/22 | 379 | 381 | 373 | 379 | 1,761,000 |
| 2003/09/19 | 369 | 380 | 368 | 380 | 1,762,000 |
| 2003/09/18 | 368 | 368 | 363 | 364 | 877,000 |
| 2003/09/17 | 364 | 369 | 364 | 365 | 1,109,000 |
| 2003/09/16 | 357 | 362 | 357 | 361 | 745,000 |
| 2003/09/12 | 355 | 356 | 352 | 354 | 3,342,000 |
| 2003/09/11 | 353 | 355 | 351 | 352 | 550,000 |
| 2003/09/10 | 352 | 354 | 351 | 352 | 531,000 |
| 2003/09/09 | 351 | 354 | 350 | 353 | 485,000 |
| 2003/09/08 | 350 | 354 | 349 | 349 | 545,000 |
| 2003/09/05 | 350 | 353 | 348 | 353 | 487,000 |
| 2003/09/04 | 346 | 353 | 346 | 346 | 592,000 |
| 2003/09/03 | 345 | 348 | 345 | 345 | 560,000 |
| 2003/09/02 | 350 | 354 | 347 | 347 | 640,000 |
| 2003/09/01 | 343 | 353 | 342 | 353 | 542,000 |
| 2003/08/29 | 349 | 349 | 341 | 341 | 708,000 |
| 2003/08/28 | 354 | 354 | 346 | 347 | 541,000 |
| 2003/08/27 | 353 | 355 | 350 | 351 | 512,000 |
| 2003/08/26 | 351 | 353 | 348 | 350 | 474,000 |
| 2003/08/25 | 353 | 355 | 351 | 352 | 347,000 |
| 2003/08/22 | 357 | 357 | 350 | 350 | 684,000 |
| 2003/08/21 | 349 | 358 | 349 | 356 | 904,000 |
| 2003/08/20 | 352 | 353 | 348 | 352 | 782,000 |
| 2003/08/19 | 350 | 353 | 348 | 352 | 830,000 |
| 2003/08/18 | 348 | 349 | 345 | 346 | 604,000 |
| 2003/08/15 | 347 | 348 | 345 | 348 | 438,000 |
| 2003/08/14 | 336 | 344 | 336 | 344 | 507,000 |
| 2003/08/13 | 335 | 338 | 335 | 338 | 465,000 |
| 2003/08/12 | 337 | 338 | 334 | 335 | 397,000 |
| 2003/08/11 | 334 | 337 | 333 | 335 | 480,000 |
| 2003/08/08 | 334 | 335 | 332 | 333 | 1,183,000 |
| 2003/08/07 | 333 | 336 | 332 | 335 | 440,000 |
| 2003/08/06 | 331 | 337 | 331 | 333 | 650,000 |
| 2003/08/05 | 335 | 336 | 332 | 332 | 574,000 |
| 2003/08/04 | 335 | 336 | 335 | 335 | 596,000 |
| 2003/08/01 | 338 | 338 | 335 | 335 | 956,000 |
| 2003/07/31 | 340 | 342 | 336 | 336 | 694,000 |
| 2003/07/30 | 344 | 344 | 339 | 339 | 492,000 |
| 2003/07/29 | 342 | 344 | 340 | 343 | 550,000 |
| 2003/07/28 | 341 | 344 | 337 | 340 | 690,000 |
| 2003/07/25 | 337 | 340 | 335 | 340 | 923,000 |
| 2003/07/24 | 343 | 343 | 338 | 338 | 894,000 |
| 2003/07/23 | 340 | 343 | 338 | 342 | 815,000 |
| 2003/07/22 | 340 | 341 | 337 | 340 | 566,000 |
| 2003/07/18 | 340 | 344 | 340 | 344 | 694,000 |
| 2003/07/17 | 338 | 339 | 335 | 336 | 705,000 |
| 2003/07/16 | 340 | 342 | 338 | 339 | 775,000 |
| 2003/07/15 | 345 | 345 | 340 | 340 | 789,000 |
| 2003/07/14 | 345 | 347 | 343 | 344 | 439,000 |
| 2003/07/11 | 346 | 349 | 345 | 348 | 1,194,000 |
| 2003/07/10 | 347 | 350 | 346 | 349 | 372,000 |
| 2003/07/09 | 345 | 348 | 343 | 347 | 704,000 |
| 2003/07/08 | 349 | 349 | 340 | 342 | 962,000 |
| 2003/07/07 | 347 | 351 | 346 | 349 | 495,000 |
| 2003/07/04 | 353 | 354 | 345 | 346 | 1,270,000 |
| 2003/07/03 | 356 | 358 | 346 | 352 | 1,110,000 |
| 2003/07/02 | 353 | 355 | 347 | 355 | 875,000 |
| 2003/07/01 | 342 | 350 | 341 | 350 | 514,000 |
| 2003/06/30 | 344 | 345 | 341 | 341 | 560,000 |
| 2003/06/27 | 345 | 349 | 343 | 344 | 664,000 |
| 2003/06/26 | 352 | 354 | 343 | 345 | 998,000 |
| 2003/06/25 | 350 | 353 | 350 | 350 | 345,000 |
| 2003/06/24 | 356 | 357 | 349 | 349 | 671,000 |
| 2003/06/23 | 352 | 357 | 351 | 356 | 673,000 |
| 2003/06/20 | 349 | 353 | 349 | 352 | 483,000 |
| 2003/06/19 | 351 | 353 | 349 | 349 | 715,000 |
| 2003/06/18 | 355 | 356 | 350 | 351 | 819,000 |
| 2003/06/17 | 350 | 355 | 348 | 355 | 746,000 |
| 2003/06/16 | 351 | 351 | 346 | 350 | 376,000 |
| 2003/06/13 | 346 | 352 | 345 | 351 | 3,111,000 |
| 2003/06/12 | 348 | 349 | 347 | 347 | 433,000 |
| 2003/06/11 | 344 | 348 | 344 | 347 | 641,000 |
| 2003/06/10 | 343 | 346 | 343 | 344 | 291,000 |
| 2003/06/09 | 345 | 347 | 343 | 344 | 575,000 |
| 2003/06/06 | 341 | 347 | 341 | 346 | 538,000 |
| 2003/06/05 | 341 | 343 | 340 | 343 | 476,000 |
| 2003/06/04 | 344 | 344 | 340 | 341 | 555,000 |
| 2003/06/03 | 343 | 345 | 341 | 345 | 726,000 |
| 2003/06/02 | 340 | 345 | 340 | 341 | 352,000 |
| 2003/05/30 | 345 | 347 | 339 | 339 | 584,000 |
| 2003/05/29 | 341 | 347 | 340 | 345 | 826,000 |
| 2003/05/28 | 345 | 346 | 342 | 343 | 417,000 |
| 2003/05/27 | 344 | 347 | 341 | 341 | 608,000 |
| 2003/05/26 | 343 | 350 | 343 | 347 | 572,000 |
| 2003/05/23 | 343 | 349 | 343 | 346 | 1,185,000 |
| 2003/05/22 | 337 | 340 | 335 | 340 | 884,000 |
| 2003/05/21 | 335 | 338 | 334 | 335 | 465,000 |
| 2003/05/20 | 333 | 337 | 333 | 336 | 653,000 |
| 2003/05/19 | 334 | 334 | 329 | 332 | 568,000 |
| 2003/05/16 | 335 | 337 | 332 | 334 | 576,000 |
| 2003/05/15 | 337 | 337 | 331 | 336 | 652,000 |
| 2003/05/14 | 332 | 337 | 332 | 336 | 828,000 |
| 2003/05/13 | 328 | 332 | 328 | 328 | 686,000 |
| 2003/05/12 | 330 | 331 | 327 | 327 | 639,000 |
| 2003/05/09 | 328 | 331 | 325 | 331 | 971,000 |
| 2003/05/08 | 327 | 328 | 325 | 325 | 500,000 |
| 2003/05/07 | 330 | 331 | 327 | 327 | 785,000 |
| 2003/05/06 | 332 | 335 | 328 | 329 | 727,000 |
| 2003/05/02 | 331 | 333 | 329 | 332 | 666,000 |
| 2003/05/01 | 334 | 334 | 329 | 331 | 440,000 |
| 2003/04/30 | 328 | 335 | 327 | 334 | 670,000 |
| 2003/04/28 | 329 | 330 | 326 | 326 | 461,000 |
| 2003/04/25 | 325 | 332 | 325 | 332 | 943,000 |
| 2003/04/24 | 332 | 332 | 325 | 325 | 758,000 |
| 2003/04/23 | 328 | 331 | 327 | 331 | 551,000 |
| 2003/04/22 | 332 | 332 | 324 | 325 | 707,000 |
| 2003/04/21 | 329 | 334 | 329 | 331 | 438,000 |
| 2003/04/18 | 329 | 334 | 326 | 329 | 788,000 |
| 2003/04/17 | 325 | 328 | 325 | 327 | 438,000 |
| 2003/04/16 | 328 | 328 | 326 | 326 | 782,000 |
| 2003/04/15 | 330 | 331 | 328 | 328 | 898,000 |
| 2003/04/14 | 330 | 334 | 326 | 330 | 703,000 |
| 2003/04/11 | 332 | 336 | 330 | 332 | 1,089,000 |
| 2003/04/10 | 330 | 332 | 329 | 332 | 691,000 |
| 2003/04/09 | 333 | 335 | 332 | 333 | 843,000 |
| 2003/04/08 | 338 | 338 | 332 | 333 | 622,000 |
| 2003/04/07 | 336 | 338 | 332 | 338 | 379,000 |
| 2003/04/04 | 333 | 339 | 330 | 339 | 654,000 |
| 2003/04/03 | 338 | 338 | 330 | 333 | 368,000 |
| 2003/04/02 | 335 | 338 | 327 | 338 | 948,000 |
| 2003/04/01 | 328 | 335 | 326 | 334 | 538,000 |
| 2003/03/31 | 338 | 338 | 325 | 328 | 529,000 |
| 2003/03/28 | 340 | 340 | 336 | 337 | 412,000 |
| 2003/03/27 | 337 | 340 | 336 | 340 | 472,000 |
| 2003/03/26 | 330 | 340 | 330 | 340 | 913,000 |
| 2003/03/25 | 343 | 346 | 340 | 340 | 1,183,000 |
| 2003/03/24 | 340 | 347 | 340 | 346 | 1,265,000 |
| 2003/03/20 | 330 | 336 | 330 | 333 | 823,000 |
| 2003/03/19 | 327 | 330 | 325 | 330 | 575,000 |
| 2003/03/18 | 330 | 331 | 326 | 326 | 536,000 |
| 2003/03/17 | 327 | 328 | 325 | 327 | 441,000 |
| 2003/03/14 | 327 | 330 | 325 | 327 | 3,340,000 |
| 2003/03/13 | 326 | 330 | 326 | 330 | 311,000 |
| 2003/03/12 | 327 | 330 | 326 | 326 | 663,000 |
| 2003/03/11 | 328 | 332 | 326 | 326 | 424,000 |
| 2003/03/10 | 325 | 328 | 323 | 327 | 646,000 |
| 2003/03/07 | 330 | 332 | 322 | 322 | 552,000 |
| 2003/03/06 | 332 | 334 | 331 | 331 | 484,000 |
| 2003/03/05 | 333 | 334 | 329 | 331 | 916,000 |
| 2003/03/04 | 330 | 335 | 330 | 335 | 947,000 |
| 2003/03/03 | 323 | 327 | 322 | 327 | 495,000 |
| 2003/02/28 | 325 | 326 | 322 | 323 | 568,000 |
| 2003/02/27 | 323 | 325 | 321 | 324 | 502,000 |
| 2003/02/26 | 320 | 325 | 320 | 322 | 415,000 |
| 2003/02/25 | 322 | 323 | 316 | 318 | 844,000 |
| 2003/02/24 | 328 | 329 | 325 | 325 | 609,000 |
| 2003/02/21 | 331 | 335 | 326 | 327 | 558,000 |
| 2003/02/20 | 330 | 334 | 329 | 334 | 574,000 |
| 2003/02/19 | 334 | 336 | 331 | 333 | 374,000 |
| 2003/02/18 | 331 | 335 | 329 | 333 | 614,000 |
| 2003/02/17 | 335 | 337 | 329 | 330 | 653,000 |
| 2003/02/14 | 329 | 339 | 327 | 335 | 2,318,000 |
| 2003/02/13 | 326 | 329 | 322 | 328 | 1,023,000 |
| 2003/02/12 | 320 | 331 | 319 | 329 | 1,543,000 |
| 2003/02/10 | 317 | 319 | 315 | 319 | 453,000 |
| 2003/02/07 | 317 | 320 | 314 | 316 | 661,000 |
| 2003/02/06 | 318 | 320 | 315 | 319 | 525,000 |
| 2003/02/05 | 313 | 323 | 312 | 314 | 745,000 |
| 2003/02/04 | 317 | 318 | 313 | 313 | 803,000 |
| 2003/02/03 | 309 | 316 | 307 | 316 | 1,059,000 |
| 2003/01/31 | 313 | 314 | 308 | 308 | 1,290,000 |
| 2003/01/30 | 313 | 316 | 312 | 312 | 586,000 |
| 2003/01/29 | 312 | 313 | 310 | 312 | 626,000 |
| 2003/01/28 | 314 | 317 | 311 | 311 | 921,000 |
| 2003/01/27 | 315 | 318 | 314 | 317 | 549,000 |
| 2003/01/24 | 318 | 320 | 315 | 318 | 869,000 |
| 2003/01/23 | 314 | 318 | 312 | 316 | 709,000 |
| 2003/01/22 | 317 | 319 | 314 | 314 | 479,000 |
| 2003/01/21 | 317 | 321 | 314 | 319 | 631,000 |
| 2003/01/20 | 314 | 316 | 312 | 316 | 476,000 |
| 2003/01/17 | 315 | 317 | 315 | 315 | 346,000 |
| 2003/01/16 | 315 | 318 | 314 | 317 | 502,000 |
| 2003/01/15 | 315 | 319 | 312 | 319 | 1,135,000 |
| 2003/01/14 | 313 | 316 | 311 | 311 | 308,000 |
| 2003/01/10 | 315 | 315 | 309 | 312 | 682,000 |
| 2003/01/09 | 311 | 314 | 308 | 314 | 441,000 |
| 2003/01/08 | 310 | 315 | 310 | 313 | 229,000 |
| 2003/01/07 | 321 | 321 | 312 | 315 | 743,000 |
| 2003/01/06 | 320 | 320 | 317 | 320 | 507,000 |