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 |
|---|---|---|---|---|---|
| 2006/12/29 | 576 | 577 | 575 | 575 | 368,000 |
| 2006/12/28 | 578 | 580 | 575 | 578 | 757,000 |
| 2006/12/27 | 576 | 580 | 576 | 579 | 650,000 |
| 2006/12/26 | 576 | 577 | 573 | 576 | 1,046,000 |
| 2006/12/25 | 578 | 580 | 577 | 579 | 929,000 |
| 2006/12/22 | 583 | 584 | 580 | 581 | 870,000 |
| 2006/12/21 | 581 | 583 | 576 | 581 | 1,181,000 |
| 2006/12/20 | 578 | 583 | 576 | 581 | 1,479,000 |
| 2006/12/19 | 578 | 579 | 573 | 575 | 1,383,000 |
| 2006/12/18 | 583 | 583 | 578 | 581 | 1,049,000 |
| 2006/12/15 | 576 | 582 | 575 | 582 | 1,468,000 |
| 2006/12/14 | 581 | 582 | 576 | 581 | 1,132,000 |
| 2006/12/13 | 575 | 581 | 574 | 581 | 1,354,000 |
| 2006/12/12 | 575 | 580 | 572 | 577 | 1,201,000 |
| 2006/12/11 | 577 | 577 | 571 | 574 | 1,229,000 |
| 2006/12/08 | 576 | 582 | 571 | 573 | 4,861,000 |
| 2006/12/07 | 580 | 582 | 575 | 579 | 1,746,000 |
| 2006/12/06 | 569 | 577 | 567 | 574 | 1,890,000 |
| 2006/12/05 | 570 | 570 | 563 | 564 | 1,684,000 |
| 2006/12/04 | 573 | 575 | 566 | 571 | 1,738,000 |
| 2006/12/01 | 581 | 582 | 571 | 575 | 1,345,000 |
| 2006/11/30 | 570 | 579 | 567 | 578 | 2,235,000 |
| 2006/11/29 | 567 | 574 | 562 | 573 | 2,042,000 |
| 2006/11/28 | 558 | 564 | 551 | 561 | 2,869,000 |
| 2006/11/27 | 545 | 559 | 545 | 558 | 2,524,000 |
| 2006/11/24 | 547 | 550 | 543 | 544 | 1,473,000 |
| 2006/11/22 | 546 | 548 | 537 | 547 | 1,847,000 |
| 2006/11/21 | 550 | 553 | 544 | 545 | 1,801,000 |
| 2006/11/20 | 563 | 565 | 550 | 550 | 1,971,000 |
| 2006/11/17 | 568 | 572 | 564 | 565 | 1,379,000 |
| 2006/11/16 | 560 | 572 | 560 | 567 | 1,935,000 |
| 2006/11/15 | 572 | 572 | 558 | 558 | 1,634,000 |
| 2006/11/14 | 572 | 576 | 566 | 568 | 1,827,000 |
| 2006/11/13 | 562 | 569 | 556 | 567 | 2,129,000 |
| 2006/11/10 | 559 | 565 | 559 | 562 | 2,512,000 |
| 2006/11/09 | 560 | 564 | 556 | 560 | 1,331,000 |
| 2006/11/08 | 566 | 567 | 559 | 559 | 1,583,000 |
| 2006/11/07 | 572 | 573 | 568 | 569 | 856,000 |
| 2006/11/06 | 571 | 574 | 565 | 571 | 1,649,000 |
| 2006/11/02 | 576 | 576 | 573 | 576 | 1,582,000 |
| 2006/11/01 | 575 | 579 | 573 | 577 | 1,232,000 |
| 2006/10/31 | 578 | 581 | 573 | 576 | 1,325,000 |
| 2006/10/30 | 584 | 587 | 574 | 574 | 2,298,000 |
| 2006/10/27 | 599 | 599 | 586 | 586 | 1,851,000 |
| 2006/10/26 | 599 | 600 | 597 | 599 | 910,000 |
| 2006/10/25 | 599 | 601 | 595 | 595 | 1,382,000 |
| 2006/10/24 | 598 | 603 | 595 | 598 | 2,760,000 |
| 2006/10/23 | 586 | 595 | 586 | 595 | 1,252,000 |
| 2006/10/20 | 587 | 591 | 586 | 590 | 957,000 |
| 2006/10/19 | 588 | 589 | 585 | 587 | 1,160,000 |
| 2006/10/18 | 588 | 590 | 584 | 589 | 1,338,000 |
| 2006/10/17 | 594 | 595 | 589 | 589 | 1,614,000 |
| 2006/10/16 | 595 | 600 | 593 | 597 | 1,393,000 |
| 2006/10/13 | 596 | 600 | 595 | 595 | 2,523,000 |
| 2006/10/12 | 592 | 600 | 591 | 592 | 2,189,000 |
| 2006/10/11 | 594 | 602 | 591 | 592 | 2,155,000 |
| 2006/10/10 | 586 | 599 | 586 | 596 | 2,110,000 |
| 2006/10/06 | 593 | 596 | 590 | 594 | 1,316,000 |
| 2006/10/05 | 582 | 597 | 582 | 596 | 5,306,000 |
| 2006/10/04 | 592 | 593 | 579 | 580 | 3,931,000 |
| 2006/10/03 | 594 | 596 | 590 | 595 | 1,695,000 |
| 2006/10/02 | 593 | 602 | 592 | 597 | 3,177,000 |
| 2006/09/29 | 590 | 596 | 587 | 596 | 1,947,000 |
| 2006/09/28 | 593 | 594 | 589 | 593 | 1,243,000 |
| 2006/09/27 | 584 | 595 | 583 | 595 | 2,061,000 |
| 2006/09/26 | 584 | 588 | 580 | 584 | 2,062,000 |
| 2006/09/25 | 589 | 597 | 585 | 593 | 3,962,000 |
| 2006/09/22 | 595 | 601 | 587 | 590 | 2,770,000 |
| 2006/09/21 | 594 | 600 | 591 | 598 | 1,566,000 |
| 2006/09/20 | 591 | 594 | 585 | 592 | 1,952,000 |
| 2006/09/19 | 596 | 602 | 592 | 593 | 1,995,000 |
| 2006/09/15 | 592 | 595 | 590 | 592 | 1,084,000 |
| 2006/09/14 | 590 | 596 | 588 | 594 | 1,356,000 |
| 2006/09/13 | 593 | 597 | 587 | 588 | 1,601,000 |
| 2006/09/12 | 592 | 594 | 587 | 590 | 1,509,000 |
| 2006/09/11 | 597 | 598 | 585 | 585 | 2,094,000 |
| 2006/09/08 | 592 | 603 | 592 | 598 | 4,461,000 |
| 2006/09/07 | 599 | 599 | 590 | 592 | 1,580,000 |
| 2006/09/06 | 601 | 605 | 600 | 602 | 1,293,000 |
| 2006/09/05 | 605 | 607 | 602 | 603 | 1,198,000 |
| 2006/09/04 | 606 | 608 | 603 | 604 | 1,534,000 |
| 2006/09/01 | 600 | 603 | 598 | 602 | 1,531,000 |
| 2006/08/31 | 600 | 608 | 599 | 604 | 2,359,000 |
| 2006/08/30 | 593 | 602 | 593 | 599 | 2,133,000 |
| 2006/08/29 | 596 | 598 | 593 | 596 | 1,037,000 |
| 2006/08/28 | 595 | 600 | 592 | 595 | 2,592,000 |
| 2006/08/25 | 589 | 598 | 588 | 595 | 1,962,000 |
| 2006/08/24 | 592 | 593 | 590 | 591 | 1,082,000 |
| 2006/08/23 | 593 | 594 | 590 | 592 | 1,325,000 |
| 2006/08/22 | 584 | 595 | 584 | 593 | 1,525,000 |
| 2006/08/21 | 585 | 590 | 582 | 587 | 1,461,000 |
| 2006/08/18 | 592 | 593 | 588 | 590 | 1,118,000 |
| 2006/08/17 | 589 | 593 | 587 | 592 | 2,091,000 |
| 2006/08/16 | 590 | 591 | 585 | 589 | 1,519,000 |
| 2006/08/15 | 587 | 588 | 584 | 585 | 999,000 |
| 2006/08/14 | 579 | 588 | 577 | 588 | 1,662,000 |
| 2006/08/11 | 578 | 581 | 576 | 578 | 1,713,000 |
| 2006/08/10 | 570 | 581 | 570 | 577 | 3,575,000 |
| 2006/08/09 | 562 | 570 | 558 | 570 | 1,644,000 |
| 2006/08/08 | 560 | 566 | 557 | 566 | 1,368,000 |
| 2006/08/07 | 562 | 565 | 554 | 558 | 1,601,000 |
| 2006/08/04 | 563 | 570 | 557 | 562 | 2,092,000 |
| 2006/08/03 | 559 | 564 | 557 | 561 | 1,889,000 |
| 2006/08/02 | 553 | 558 | 553 | 556 | 1,263,000 |
| 2006/08/01 | 551 | 557 | 550 | 556 | 1,819,000 |
| 2006/07/31 | 556 | 560 | 553 | 556 | 1,701,000 |
| 2006/07/28 | 552 | 556 | 548 | 552 | 1,582,000 |
| 2006/07/27 | 546 | 555 | 535 | 552 | 3,102,000 |
| 2006/07/26 | 551 | 552 | 544 | 546 | 1,497,000 |
| 2006/07/25 | 550 | 556 | 548 | 550 | 2,169,000 |
| 2006/07/24 | 540 | 544 | 531 | 541 | 2,955,000 |
| 2006/07/21 | 535 | 539 | 533 | 538 | 1,086,000 |
| 2006/07/20 | 544 | 544 | 537 | 538 | 1,481,000 |
| 2006/07/19 | 530 | 538 | 528 | 530 | 2,685,000 |
| 2006/07/18 | 530 | 530 | 523 | 524 | 2,058,000 |
| 2006/07/14 | 544 | 544 | 533 | 534 | 3,563,000 |
| 2006/07/13 | 542 | 550 | 532 | 546 | 1,915,000 |
| 2006/07/12 | 556 | 558 | 545 | 550 | 1,671,000 |
| 2006/07/11 | 556 | 558 | 552 | 557 | 1,346,000 |
| 2006/07/10 | 547 | 558 | 543 | 556 | 2,117,000 |
| 2006/07/07 | 545 | 551 | 544 | 547 | 1,292,000 |
| 2006/07/06 | 543 | 547 | 536 | 541 | 2,201,000 |
| 2006/07/05 | 550 | 552 | 547 | 552 | 1,693,000 |
| 2006/07/04 | 548 | 552 | 546 | 552 | 1,758,000 |
| 2006/07/03 | 548 | 552 | 543 | 543 | 2,887,000 |
| 2006/06/30 | 537 | 546 | 534 | 546 | 1,855,000 |
| 2006/06/29 | 526 | 530 | 522 | 529 | 2,137,000 |
| 2006/06/28 | 524 | 526 | 522 | 523 | 2,018,000 |
| 2006/06/27 | 528 | 531 | 522 | 526 | 2,078,000 |
| 2006/06/26 | 527 | 528 | 521 | 524 | 1,072,000 |
| 2006/06/23 | 527 | 527 | 520 | 527 | 1,033,000 |
| 2006/06/22 | 520 | 526 | 515 | 526 | 1,540,000 |
| 2006/06/21 | 511 | 514 | 505 | 512 | 1,904,000 |
| 2006/06/20 | 516 | 519 | 510 | 511 | 1,806,000 |
| 2006/06/19 | 518 | 519 | 510 | 512 | 1,850,000 |
| 2006/06/16 | 510 | 516 | 504 | 508 | 2,389,000 |
| 2006/06/15 | 500 | 503 | 498 | 501 | 2,031,000 |
| 2006/06/14 | 490 | 501 | 490 | 496 | 2,333,000 |
| 2006/06/13 | 500 | 506 | 493 | 493 | 2,382,000 |
| 2006/06/12 | 500 | 505 | 497 | 502 | 1,389,000 |
| 2006/06/09 | 486 | 504 | 485 | 500 | 5,604,000 |
| 2006/06/08 | 508 | 510 | 485 | 491 | 2,925,000 |
| 2006/06/07 | 517 | 523 | 512 | 512 | 2,228,000 |
| 2006/06/06 | 522 | 522 | 516 | 516 | 1,786,000 |
| 2006/06/05 | 526 | 529 | 518 | 522 | 1,296,000 |
| 2006/06/02 | 529 | 530 | 520 | 530 | 1,940,000 |
| 2006/06/01 | 527 | 532 | 520 | 523 | 1,924,000 |
| 2006/05/31 | 535 | 535 | 515 | 519 | 4,064,000 |
| 2006/05/30 | 544 | 544 | 537 | 539 | 1,441,000 |
| 2006/05/29 | 543 | 545 | 534 | 541 | 2,402,000 |
| 2006/05/26 | 527 | 539 | 527 | 539 | 2,073,000 |
| 2006/05/25 | 535 | 535 | 525 | 529 | 2,976,000 |
| 2006/05/24 | 537 | 537 | 511 | 535 | 5,482,000 |
| 2006/05/23 | 554 | 562 | 550 | 554 | 3,048,000 |
| 2006/05/22 | 563 | 570 | 556 | 557 | 2,461,000 |
| 2006/05/19 | 553 | 565 | 551 | 560 | 3,207,000 |
| 2006/05/18 | 552 | 563 | 550 | 553 | 3,387,000 |
| 2006/05/17 | 552 | 562 | 551 | 560 | 3,820,000 |
| 2006/05/16 | 555 | 557 | 550 | 551 | 2,178,000 |
| 2006/05/15 | 553 | 557 | 550 | 554 | 1,925,000 |
| 2006/05/12 | 563 | 564 | 553 | 556 | 2,715,000 |
| 2006/05/11 | 569 | 574 | 565 | 566 | 1,820,000 |
| 2006/05/10 | 574 | 578 | 565 | 568 | 2,087,000 |
| 2006/05/09 | 572 | 576 | 571 | 573 | 1,167,000 |
| 2006/05/08 | 574 | 576 | 568 | 571 | 1,385,000 |
| 2006/05/02 | 562 | 577 | 562 | 571 | 1,305,000 |
| 2006/05/01 | 567 | 571 | 563 | 564 | 1,013,000 |
| 2006/04/28 | 570 | 571 | 560 | 564 | 2,104,000 |
| 2006/04/27 | 572 | 575 | 569 | 572 | 1,105,000 |
| 2006/04/26 | 573 | 576 | 566 | 569 | 2,267,000 |
| 2006/04/25 | 569 | 577 | 568 | 573 | 2,016,000 |
| 2006/04/24 | 578 | 578 | 564 | 565 | 2,371,000 |
| 2006/04/21 | 587 | 588 | 578 | 579 | 1,796,000 |
| 2006/04/20 | 590 | 593 | 586 | 590 | 1,780,000 |
| 2006/04/19 | 604 | 604 | 587 | 587 | 2,466,000 |
| 2006/04/18 | 575 | 587 | 574 | 582 | 2,262,000 |
| 2006/04/17 | 586 | 586 | 573 | 574 | 2,123,000 |
| 2006/04/14 | 594 | 596 | 584 | 585 | 2,659,000 |
| 2006/04/13 | 597 | 599 | 586 | 593 | 2,434,000 |
| 2006/04/12 | 607 | 607 | 596 | 596 | 2,016,000 |
| 2006/04/11 | 611 | 612 | 605 | 607 | 1,996,000 |
| 2006/04/10 | 613 | 613 | 605 | 610 | 1,764,000 |
| 2006/04/07 | 620 | 620 | 606 | 611 | 4,970,000 |
| 2006/04/06 | 614 | 625 | 613 | 624 | 2,435,000 |
| 2006/04/05 | 613 | 618 | 611 | 611 | 2,262,000 |
| 2006/04/04 | 621 | 622 | 612 | 612 | 2,110,000 |
| 2006/04/03 | 617 | 624 | 612 | 621 | 2,662,000 |
| 2006/03/31 | 623 | 624 | 616 | 619 | 1,845,000 |
| 2006/03/30 | 625 | 627 | 616 | 617 | 2,964,000 |
| 2006/03/29 | 621 | 629 | 615 | 628 | 1,968,000 |
| 2006/03/28 | 627 | 627 | 610 | 621 | 3,586,000 |
| 2006/03/27 | 639 | 644 | 631 | 632 | 5,926,000 |
| 2006/03/24 | 623 | 630 | 622 | 629 | 3,516,000 |
| 2006/03/23 | 625 | 627 | 620 | 622 | 2,408,000 |
| 2006/03/22 | 624 | 625 | 620 | 624 | 1,444,000 |
| 2006/03/20 | 616 | 627 | 614 | 622 | 2,712,000 |
| 2006/03/17 | 612 | 616 | 607 | 613 | 1,852,000 |
| 2006/03/16 | 616 | 618 | 604 | 606 | 1,888,000 |
| 2006/03/15 | 611 | 617 | 607 | 615 | 3,073,000 |
| 2006/03/14 | 616 | 625 | 608 | 609 | 10,321,000 |
| 2006/03/13 | 593 | 596 | 585 | 592 | 1,647,000 |
| 2006/03/10 | 576 | 588 | 576 | 583 | 4,045,000 |
| 2006/03/09 | 569 | 583 | 569 | 580 | 1,740,000 |
| 2006/03/08 | 562 | 573 | 562 | 567 | 1,344,000 |
| 2006/03/07 | 571 | 571 | 560 | 562 | 989,000 |
| 2006/03/06 | 561 | 570 | 556 | 570 | 1,506,000 |
| 2006/03/03 | 572 | 572 | 559 | 561 | 2,042,000 |
| 2006/03/02 | 577 | 577 | 568 | 570 | 2,091,000 |
| 2006/03/01 | 587 | 587 | 573 | 575 | 2,080,000 |
| 2006/02/28 | 594 | 594 | 578 | 587 | 4,121,000 |
| 2006/02/27 | 590 | 593 | 584 | 593 | 1,471,000 |
| 2006/02/24 | 589 | 590 | 578 | 587 | 2,452,000 |
| 2006/02/23 | 573 | 590 | 569 | 588 | 2,878,000 |
| 2006/02/22 | 574 | 577 | 564 | 564 | 2,731,000 |
| 2006/02/21 | 578 | 582 | 568 | 574 | 2,586,000 |
| 2006/02/20 | 575 | 585 | 574 | 576 | 2,827,000 |
| 2006/02/17 | 592 | 592 | 567 | 573 | 3,138,000 |
| 2006/02/16 | 575 | 598 | 570 | 597 | 4,944,000 |
| 2006/02/15 | 574 | 574 | 563 | 566 | 1,589,000 |
| 2006/02/14 | 563 | 565 | 555 | 565 | 1,803,000 |
| 2006/02/13 | 569 | 574 | 565 | 565 | 2,161,000 |
| 2006/02/10 | 576 | 580 | 561 | 569 | 2,485,000 |
| 2006/02/09 | 579 | 580 | 571 | 575 | 1,895,000 |
| 2006/02/08 | 587 | 590 | 567 | 569 | 2,303,000 |
| 2006/02/07 | 592 | 593 | 588 | 592 | 1,240,000 |
| 2006/02/06 | 592 | 594 | 585 | 592 | 1,116,000 |
| 2006/02/03 | 590 | 594 | 585 | 590 | 1,581,000 |
| 2006/02/02 | 599 | 600 | 591 | 591 | 2,594,000 |
| 2006/02/01 | 594 | 603 | 592 | 592 | 1,497,000 |
| 2006/01/31 | 598 | 601 | 591 | 593 | 1,448,000 |
| 2006/01/30 | 589 | 597 | 588 | 589 | 2,052,000 |
| 2006/01/27 | 579 | 584 | 575 | 580 | 1,476,000 |
| 2006/01/26 | 568 | 576 | 568 | 569 | 1,082,000 |
| 2006/01/25 | 572 | 577 | 565 | 565 | 1,979,000 |
| 2006/01/24 | 576 | 578 | 562 | 570 | 1,298,000 |
| 2006/01/23 | 560 | 578 | 560 | 566 | 1,166,000 |
| 2006/01/20 | 579 | 582 | 563 | 575 | 2,389,000 |
| 2006/01/19 | 546 | 582 | 545 | 575 | 2,195,000 |
| 2006/01/18 | 580 | 584 | 545 | 555 | 3,049,000 |
| 2006/01/17 | 580 | 597 | 580 | 582 | 2,824,000 |
| 2006/01/16 | 605 | 605 | 597 | 599 | 2,328,000 |
| 2006/01/13 | 615 | 619 | 605 | 607 | 3,680,000 |
| 2006/01/12 | 620 | 624 | 612 | 622 | 1,623,000 |
| 2006/01/11 | 610 | 615 | 607 | 615 | 1,927,000 |
| 2006/01/10 | 623 | 624 | 602 | 613 | 2,751,000 |
| 2006/01/06 | 625 | 628 | 620 | 622 | 2,169,000 |
| 2006/01/05 | 628 | 628 | 621 | 625 | 1,861,000 |
| 2006/01/04 | 620 | 628 | 617 | 628 | 892,000 |