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 |
|---|---|---|---|---|---|
| 2005/12/30 | 630 | 630 | 618 | 618 | 954,000 |
| 2005/12/29 | 621 | 630 | 621 | 629 | 1,632,000 |
| 2005/12/28 | 616 | 629 | 616 | 629 | 1,318,000 |
| 2005/12/27 | 629 | 633 | 621 | 624 | 1,628,000 |
| 2005/12/26 | 620 | 635 | 618 | 634 | 2,582,000 |
| 2005/12/22 | 621 | 622 | 610 | 620 | 2,780,000 |
| 2005/12/21 | 600 | 632 | 598 | 620 | 5,128,000 |
| 2005/12/20 | 574 | 603 | 569 | 599 | 4,701,000 |
| 2005/12/19 | 567 | 572 | 561 | 570 | 1,318,000 |
| 2005/12/16 | 562 | 572 | 558 | 567 | 1,999,000 |
| 2005/12/15 | 575 | 584 | 563 | 563 | 3,536,000 |
| 2005/12/14 | 595 | 597 | 577 | 580 | 3,258,000 |
| 2005/12/13 | 592 | 597 | 569 | 582 | 5,398,000 |
| 2005/12/12 | 544 | 566 | 541 | 562 | 4,439,000 |
| 2005/12/09 | 530 | 543 | 530 | 541 | 5,202,000 |
| 2005/12/08 | 545 | 545 | 535 | 535 | 1,402,000 |
| 2005/12/07 | 536 | 545 | 536 | 545 | 1,668,000 |
| 2005/12/06 | 535 | 543 | 535 | 536 | 1,406,000 |
| 2005/12/05 | 543 | 543 | 534 | 539 | 1,344,000 |
| 2005/12/02 | 530 | 543 | 527 | 543 | 2,560,000 |
| 2005/12/01 | 521 | 528 | 521 | 528 | 1,363,000 |
| 2005/11/30 | 526 | 530 | 525 | 529 | 1,243,000 |
| 2005/11/29 | 523 | 529 | 523 | 525 | 776,000 |
| 2005/11/28 | 524 | 526 | 521 | 524 | 1,184,000 |
| 2005/11/25 | 521 | 525 | 519 | 524 | 1,790,000 |
| 2005/11/24 | 528 | 534 | 526 | 526 | 2,263,000 |
| 2005/11/22 | 529 | 535 | 525 | 527 | 2,539,000 |
| 2005/11/21 | 544 | 544 | 531 | 535 | 2,209,000 |
| 2005/11/18 | 537 | 544 | 536 | 541 | 2,295,000 |
| 2005/11/17 | 529 | 537 | 523 | 535 | 1,989,000 |
| 2005/11/16 | 518 | 527 | 516 | 527 | 1,598,000 |
| 2005/11/15 | 535 | 535 | 519 | 519 | 1,497,000 |
| 2005/11/14 | 536 | 543 | 529 | 535 | 3,183,000 |
| 2005/11/11 | 525 | 540 | 522 | 536 | 4,567,000 |
| 2005/11/10 | 529 | 530 | 517 | 522 | 3,517,000 |
| 2005/11/09 | 496 | 531 | 494 | 530 | 6,504,000 |
| 2005/11/08 | 505 | 506 | 496 | 496 | 1,457,000 |
| 2005/11/07 | 506 | 506 | 501 | 504 | 1,371,000 |
| 2005/11/04 | 507 | 508 | 499 | 500 | 1,892,000 |
| 2005/11/02 | 502 | 508 | 500 | 503 | 2,649,000 |
| 2005/11/01 | 499 | 500 | 498 | 499 | 1,245,000 |
| 2005/10/31 | 489 | 498 | 488 | 497 | 2,559,000 |
| 2005/10/28 | 484 | 494 | 482 | 484 | 4,463,000 |
| 2005/10/27 | 482 | 490 | 480 | 488 | 3,064,000 |
| 2005/10/26 | 474 | 481 | 472 | 481 | 2,766,000 |
| 2005/10/25 | 470 | 474 | 468 | 474 | 1,407,000 |
| 2005/10/24 | 470 | 471 | 463 | 468 | 1,120,000 |
| 2005/10/21 | 460 | 470 | 457 | 469 | 1,835,000 |
| 2005/10/20 | 465 | 466 | 459 | 464 | 1,527,000 |
| 2005/10/19 | 460 | 462 | 451 | 455 | 1,475,000 |
| 2005/10/18 | 470 | 470 | 460 | 462 | 1,502,000 |
| 2005/10/17 | 473 | 475 | 468 | 471 | 1,628,000 |
| 2005/10/14 | 469 | 476 | 461 | 469 | 5,183,000 |
| 2005/10/13 | 457 | 465 | 454 | 464 | 2,747,000 |
| 2005/10/12 | 447 | 468 | 447 | 457 | 2,844,000 |
| 2005/10/11 | 441 | 452 | 440 | 452 | 1,333,000 |
| 2005/10/07 | 440 | 442 | 437 | 439 | 1,402,000 |
| 2005/10/06 | 445 | 449 | 441 | 443 | 1,135,000 |
| 2005/10/05 | 448 | 453 | 446 | 449 | 1,500,000 |
| 2005/10/04 | 447 | 450 | 445 | 450 | 1,311,000 |
| 2005/10/03 | 450 | 451 | 441 | 446 | 1,618,000 |
| 2005/09/30 | 457 | 458 | 453 | 453 | 2,064,000 |
| 2005/09/29 | 458 | 462 | 457 | 457 | 1,721,000 |
| 2005/09/28 | 456 | 464 | 454 | 458 | 1,500,000 |
| 2005/09/27 | 458 | 461 | 454 | 456 | 2,165,000 |
| 2005/09/26 | 460 | 470 | 460 | 470 | 2,832,000 |
| 2005/09/22 | 464 | 465 | 460 | 463 | 1,283,000 |
| 2005/09/21 | 458 | 465 | 457 | 464 | 2,775,000 |
| 2005/09/20 | 449 | 454 | 449 | 453 | 1,496,000 |
| 2005/09/16 | 446 | 450 | 445 | 449 | 1,272,000 |
| 2005/09/15 | 441 | 446 | 439 | 446 | 1,025,000 |
| 2005/09/14 | 440 | 442 | 439 | 439 | 796,000 |
| 2005/09/13 | 440 | 442 | 438 | 442 | 934,000 |
| 2005/09/12 | 438 | 442 | 435 | 440 | 1,569,000 |
| 2005/09/09 | 431 | 435 | 427 | 433 | 4,663,000 |
| 2005/09/08 | 429 | 429 | 426 | 429 | 731,000 |
| 2005/09/07 | 430 | 430 | 425 | 425 | 967,000 |
| 2005/09/06 | 430 | 431 | 426 | 428 | 1,398,000 |
| 2005/09/05 | 430 | 430 | 427 | 429 | 633,000 |
| 2005/09/02 | 429 | 429 | 427 | 429 | 553,000 |
| 2005/09/01 | 424 | 429 | 424 | 427 | 775,000 |
| 2005/08/31 | 424 | 427 | 423 | 424 | 642,000 |
| 2005/08/30 | 425 | 426 | 423 | 426 | 570,000 |
| 2005/08/29 | 425 | 425 | 420 | 423 | 978,000 |
| 2005/08/26 | 427 | 429 | 425 | 426 | 505,000 |
| 2005/08/25 | 428 | 429 | 424 | 424 | 752,000 |
| 2005/08/24 | 425 | 431 | 425 | 429 | 1,818,000 |
| 2005/08/23 | 425 | 427 | 423 | 424 | 989,000 |
| 2005/08/22 | 420 | 422 | 419 | 421 | 1,302,000 |
| 2005/08/19 | 427 | 428 | 420 | 420 | 1,351,000 |
| 2005/08/18 | 422 | 430 | 418 | 425 | 2,503,000 |
| 2005/08/17 | 423 | 424 | 420 | 420 | 898,000 |
| 2005/08/16 | 420 | 422 | 419 | 420 | 836,000 |
| 2005/08/15 | 422 | 424 | 419 | 422 | 851,000 |
| 2005/08/12 | 421 | 424 | 418 | 421 | 1,424,000 |
| 2005/08/11 | 417 | 424 | 415 | 423 | 1,642,000 |
| 2005/08/10 | 413 | 419 | 410 | 417 | 1,021,000 |
| 2005/08/09 | 408 | 413 | 407 | 410 | 633,000 |
| 2005/08/08 | 407 | 407 | 402 | 407 | 1,066,000 |
| 2005/08/05 | 416 | 416 | 406 | 408 | 1,148,000 |
| 2005/08/04 | 414 | 416 | 413 | 415 | 767,000 |
| 2005/08/03 | 417 | 418 | 415 | 418 | 717,000 |
| 2005/08/02 | 416 | 418 | 416 | 417 | 1,529,000 |
| 2005/08/01 | 418 | 420 | 416 | 419 | 773,000 |
| 2005/07/29 | 418 | 418 | 415 | 418 | 629,000 |
| 2005/07/28 | 418 | 418 | 415 | 415 | 475,000 |
| 2005/07/27 | 415 | 418 | 415 | 417 | 614,000 |
| 2005/07/26 | 418 | 418 | 415 | 415 | 688,000 |
| 2005/07/25 | 415 | 416 | 415 | 416 | 344,000 |
| 2005/07/22 | 418 | 418 | 413 | 413 | 867,000 |
| 2005/07/21 | 416 | 418 | 415 | 416 | 563,000 |
| 2005/07/20 | 417 | 417 | 415 | 416 | 816,000 |
| 2005/07/19 | 419 | 419 | 417 | 418 | 481,000 |
| 2005/07/15 | 420 | 420 | 417 | 418 | 853,000 |
| 2005/07/14 | 414 | 419 | 414 | 417 | 669,000 |
| 2005/07/13 | 412 | 415 | 410 | 413 | 780,000 |
| 2005/07/12 | 414 | 414 | 409 | 411 | 527,000 |
| 2005/07/11 | 410 | 414 | 409 | 412 | 630,000 |
| 2005/07/08 | 413 | 413 | 407 | 407 | 1,673,000 |
| 2005/07/07 | 412 | 416 | 410 | 413 | 1,216,000 |
| 2005/07/06 | 413 | 417 | 412 | 414 | 1,149,000 |
| 2005/07/05 | 415 | 423 | 411 | 412 | 2,635,000 |
| 2005/07/04 | 410 | 414 | 408 | 412 | 942,000 |
| 2005/07/01 | 403 | 411 | 402 | 408 | 1,203,000 |
| 2005/06/30 | 405 | 406 | 401 | 402 | 681,000 |
| 2005/06/29 | 404 | 407 | 403 | 406 | 586,000 |
| 2005/06/28 | 399 | 404 | 399 | 404 | 643,000 |
| 2005/06/27 | 400 | 401 | 397 | 398 | 639,000 |
| 2005/06/24 | 405 | 405 | 401 | 402 | 486,000 |
| 2005/06/23 | 403 | 405 | 402 | 404 | 601,000 |
| 2005/06/22 | 403 | 406 | 401 | 405 | 694,000 |
| 2005/06/21 | 405 | 406 | 403 | 404 | 556,000 |
| 2005/06/20 | 406 | 406 | 402 | 405 | 809,000 |
| 2005/06/17 | 401 | 406 | 401 | 405 | 998,000 |
| 2005/06/16 | 401 | 403 | 400 | 401 | 786,000 |
| 2005/06/15 | 399 | 405 | 399 | 404 | 802,000 |
| 2005/06/14 | 402 | 402 | 399 | 399 | 656,000 |
| 2005/06/13 | 397 | 405 | 397 | 403 | 819,000 |
| 2005/06/10 | 394 | 402 | 394 | 401 | 3,914,000 |
| 2005/06/09 | 400 | 402 | 395 | 395 | 665,000 |
| 2005/06/08 | 400 | 401 | 397 | 399 | 675,000 |
| 2005/06/07 | 399 | 400 | 395 | 396 | 880,000 |
| 2005/06/06 | 400 | 401 | 399 | 400 | 541,000 |
| 2005/06/03 | 403 | 403 | 400 | 401 | 752,000 |
| 2005/06/02 | 402 | 403 | 400 | 401 | 1,000,000 |
| 2005/06/01 | 400 | 402 | 399 | 402 | 920,000 |
| 2005/05/31 | 397 | 402 | 396 | 402 | 1,510,000 |
| 2005/05/30 | 390 | 398 | 390 | 397 | 935,000 |
| 2005/05/27 | 388 | 390 | 387 | 390 | 809,000 |
| 2005/05/26 | 388 | 389 | 386 | 387 | 789,000 |
| 2005/05/25 | 389 | 390 | 385 | 386 | 815,000 |
| 2005/05/24 | 389 | 390 | 385 | 387 | 889,000 |
| 2005/05/23 | 387 | 390 | 386 | 389 | 740,000 |
| 2005/05/20 | 389 | 389 | 384 | 386 | 1,047,000 |
| 2005/05/19 | 384 | 388 | 382 | 387 | 1,282,000 |
| 2005/05/18 | 382 | 385 | 380 | 383 | 1,469,000 |
| 2005/05/17 | 387 | 389 | 381 | 383 | 2,013,000 |
| 2005/05/16 | 388 | 389 | 385 | 385 | 825,000 |
| 2005/05/13 | 388 | 391 | 387 | 390 | 1,357,000 |
| 2005/05/12 | 390 | 392 | 388 | 389 | 805,000 |
| 2005/05/11 | 391 | 392 | 389 | 390 | 846,000 |
| 2005/05/10 | 393 | 394 | 392 | 393 | 839,000 |
| 2005/05/09 | 397 | 397 | 390 | 392 | 1,719,000 |
| 2005/05/06 | 394 | 397 | 392 | 396 | 1,343,000 |
| 2005/05/02 | 390 | 394 | 389 | 392 | 826,000 |
| 2005/04/28 | 391 | 393 | 389 | 393 | 1,455,000 |
| 2005/04/27 | 393 | 395 | 390 | 392 | 1,108,000 |
| 2005/04/26 | 396 | 396 | 393 | 395 | 701,000 |
| 2005/04/25 | 395 | 396 | 392 | 392 | 613,000 |
| 2005/04/22 | 398 | 399 | 392 | 394 | 1,233,000 |
| 2005/04/21 | 390 | 398 | 387 | 394 | 1,741,000 |
| 2005/04/20 | 398 | 398 | 390 | 393 | 1,663,000 |
| 2005/04/19 | 392 | 398 | 390 | 396 | 1,600,000 |
| 2005/04/18 | 400 | 400 | 387 | 389 | 2,054,000 |
| 2005/04/15 | 406 | 408 | 400 | 401 | 1,062,000 |
| 2005/04/14 | 414 | 414 | 404 | 410 | 1,150,000 |
| 2005/04/13 | 418 | 418 | 415 | 416 | 814,000 |
| 2005/04/12 | 422 | 423 | 417 | 418 | 645,000 |
| 2005/04/11 | 425 | 427 | 419 | 420 | 873,000 |
| 2005/04/08 | 427 | 429 | 426 | 427 | 1,500,000 |
| 2005/04/07 | 426 | 427 | 423 | 426 | 757,000 |
| 2005/04/06 | 419 | 426 | 415 | 425 | 1,385,000 |
| 2005/04/05 | 421 | 422 | 417 | 419 | 1,617,000 |
| 2005/04/04 | 424 | 429 | 424 | 424 | 1,110,000 |
| 2005/04/01 | 427 | 430 | 425 | 429 | 1,108,000 |
| 2005/03/31 | 429 | 433 | 425 | 433 | 1,633,000 |
| 2005/03/30 | 433 | 438 | 426 | 427 | 1,228,000 |
| 2005/03/29 | 446 | 446 | 431 | 433 | 3,355,000 |
| 2005/03/28 | 430 | 437 | 428 | 436 | 1,845,000 |
| 2005/03/25 | 445 | 445 | 440 | 441 | 1,648,000 |
| 2005/03/24 | 444 | 445 | 440 | 442 | 1,260,000 |
| 2005/03/23 | 442 | 443 | 435 | 440 | 1,578,000 |
| 2005/03/22 | 443 | 447 | 442 | 443 | 895,000 |
| 2005/03/18 | 434 | 442 | 433 | 441 | 737,000 |
| 2005/03/17 | 432 | 435 | 432 | 434 | 883,000 |
| 2005/03/16 | 433 | 436 | 432 | 436 | 1,150,000 |
| 2005/03/15 | 439 | 440 | 437 | 437 | 974,000 |
| 2005/03/14 | 440 | 442 | 437 | 438 | 1,640,000 |
| 2005/03/11 | 433 | 441 | 432 | 438 | 5,603,000 |
| 2005/03/10 | 435 | 438 | 432 | 433 | 770,000 |
| 2005/03/09 | 432 | 435 | 431 | 435 | 858,000 |
| 2005/03/08 | 432 | 435 | 431 | 434 | 1,137,000 |
| 2005/03/07 | 431 | 433 | 429 | 433 | 1,037,000 |
| 2005/03/04 | 428 | 428 | 425 | 426 | 939,000 |
| 2005/03/03 | 429 | 429 | 426 | 427 | 610,000 |
| 2005/03/02 | 427 | 430 | 425 | 429 | 650,000 |
| 2005/03/01 | 421 | 427 | 420 | 427 | 790,000 |
| 2005/02/28 | 418 | 420 | 417 | 419 | 546,000 |
| 2005/02/25 | 417 | 420 | 414 | 417 | 626,000 |
| 2005/02/24 | 410 | 415 | 409 | 414 | 649,000 |
| 2005/02/23 | 411 | 412 | 407 | 409 | 1,211,000 |
| 2005/02/22 | 417 | 417 | 413 | 414 | 934,000 |
| 2005/02/21 | 419 | 421 | 417 | 417 | 597,000 |
| 2005/02/18 | 418 | 420 | 417 | 420 | 594,000 |
| 2005/02/17 | 418 | 421 | 418 | 419 | 534,000 |
| 2005/02/16 | 420 | 421 | 418 | 418 | 550,000 |
| 2005/02/15 | 423 | 423 | 420 | 422 | 548,000 |
| 2005/02/14 | 420 | 424 | 420 | 422 | 792,000 |
| 2005/02/10 | 415 | 419 | 414 | 419 | 1,137,000 |
| 2005/02/09 | 418 | 419 | 416 | 416 | 424,000 |
| 2005/02/08 | 417 | 418 | 416 | 418 | 773,000 |
| 2005/02/07 | 415 | 419 | 415 | 417 | 801,000 |
| 2005/02/04 | 416 | 416 | 411 | 415 | 1,050,000 |
| 2005/02/03 | 419 | 420 | 412 | 414 | 1,355,000 |
| 2005/02/02 | 414 | 420 | 411 | 418 | 1,727,000 |
| 2005/02/01 | 409 | 413 | 406 | 412 | 1,532,000 |
| 2005/01/31 | 400 | 415 | 400 | 408 | 1,370,000 |
| 2005/01/28 | 399 | 401 | 396 | 400 | 664,000 |
| 2005/01/27 | 402 | 402 | 399 | 400 | 683,000 |
| 2005/01/26 | 397 | 402 | 396 | 401 | 1,015,000 |
| 2005/01/25 | 394 | 396 | 391 | 396 | 892,000 |
| 2005/01/24 | 392 | 395 | 391 | 394 | 630,000 |
| 2005/01/21 | 390 | 393 | 390 | 391 | 509,000 |
| 2005/01/20 | 394 | 395 | 391 | 391 | 724,000 |
| 2005/01/19 | 395 | 397 | 394 | 395 | 603,000 |
| 2005/01/18 | 395 | 396 | 393 | 394 | 609,000 |
| 2005/01/17 | 398 | 398 | 394 | 394 | 872,000 |
| 2005/01/14 | 394 | 397 | 393 | 396 | 1,288,000 |
| 2005/01/13 | 395 | 398 | 393 | 394 | 802,000 |
| 2005/01/12 | 396 | 399 | 395 | 398 | 870,000 |
| 2005/01/11 | 397 | 398 | 393 | 396 | 938,000 |
| 2005/01/07 | 399 | 399 | 392 | 393 | 1,286,000 |
| 2005/01/06 | 390 | 397 | 390 | 395 | 978,000 |
| 2005/01/05 | 389 | 392 | 388 | 389 | 1,076,000 |
| 2005/01/04 | 386 | 389 | 386 | 389 | 397,000 |