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 |
|---|---|---|---|---|---|
| 2008/12/30 | 528 | 535 | 528 | 535 | 765,000 |
| 2008/12/29 | 525 | 532 | 521 | 532 | 1,011,000 |
| 2008/12/26 | 524 | 527 | 523 | 527 | 642,000 |
| 2008/12/25 | 523 | 527 | 522 | 523 | 537,000 |
| 2008/12/24 | 526 | 530 | 520 | 528 | 2,099,000 |
| 2008/12/22 | 516 | 527 | 516 | 527 | 2,645,000 |
| 2008/12/19 | 517 | 521 | 514 | 515 | 1,741,000 |
| 2008/12/18 | 518 | 523 | 517 | 518 | 2,287,000 |
| 2008/12/17 | 518 | 523 | 511 | 523 | 3,619,000 |
| 2008/12/16 | 513 | 517 | 512 | 514 | 1,691,000 |
| 2008/12/15 | 510 | 519 | 509 | 516 | 2,183,000 |
| 2008/12/12 | 505 | 514 | 502 | 508 | 5,633,000 |
| 2008/12/11 | 511 | 516 | 508 | 515 | 2,166,000 |
| 2008/12/10 | 511 | 513 | 507 | 511 | 1,709,000 |
| 2008/12/09 | 510 | 514 | 508 | 512 | 1,452,000 |
| 2008/12/08 | 500 | 515 | 499 | 513 | 1,716,000 |
| 2008/12/05 | 504 | 506 | 497 | 497 | 2,395,000 |
| 2008/12/04 | 503 | 508 | 500 | 504 | 2,237,000 |
| 2008/12/03 | 509 | 510 | 501 | 508 | 1,927,000 |
| 2008/12/02 | 508 | 510 | 500 | 500 | 2,576,000 |
| 2008/12/01 | 517 | 520 | 511 | 518 | 1,827,000 |
| 2008/11/28 | 514 | 518 | 512 | 517 | 1,893,000 |
| 2008/11/27 | 511 | 514 | 509 | 513 | 1,732,000 |
| 2008/11/26 | 507 | 513 | 504 | 509 | 1,785,000 |
| 2008/11/25 | 504 | 509 | 494 | 509 | 2,194,000 |
| 2008/11/21 | 499 | 500 | 485 | 490 | 3,615,000 |
| 2008/11/20 | 519 | 519 | 498 | 498 | 3,532,000 |
| 2008/11/19 | 517 | 521 | 513 | 521 | 1,872,000 |
| 2008/11/18 | 514 | 522 | 512 | 517 | 2,003,000 |
| 2008/11/17 | 518 | 521 | 512 | 517 | 3,855,000 |
| 2008/11/14 | 517 | 518 | 505 | 518 | 3,880,000 |
| 2008/11/13 | 498 | 511 | 498 | 501 | 2,002,000 |
| 2008/11/12 | 502 | 508 | 501 | 505 | 1,441,000 |
| 2008/11/11 | 512 | 520 | 506 | 508 | 1,890,000 |
| 2008/11/10 | 519 | 521 | 514 | 514 | 3,105,000 |
| 2008/11/07 | 498 | 509 | 496 | 502 | 3,289,000 |
| 2008/11/06 | 513 | 517 | 505 | 508 | 2,687,000 |
| 2008/11/05 | 512 | 516 | 505 | 516 | 2,601,000 |
| 2008/11/04 | 506 | 511 | 501 | 508 | 2,114,000 |
| 2008/10/31 | 501 | 512 | 495 | 495 | 2,697,000 |
| 2008/10/30 | 500 | 516 | 494 | 516 | 3,136,000 |
| 2008/10/29 | 493 | 500 | 479 | 500 | 4,227,000 |
| 2008/10/28 | 465 | 486 | 457 | 483 | 3,418,000 |
| 2008/10/27 | 480 | 485 | 459 | 462 | 6,088,000 |
| 2008/10/24 | 497 | 498 | 473 | 475 | 5,206,000 |
| 2008/10/23 | 490 | 495 | 481 | 492 | 6,894,000 |
| 2008/10/22 | 515 | 515 | 493 | 493 | 2,821,000 |
| 2008/10/21 | 509 | 514 | 502 | 514 | 3,358,000 |
| 2008/10/20 | 501 | 504 | 492 | 502 | 5,006,000 |
| 2008/10/17 | 500 | 503 | 494 | 499 | 3,806,000 |
| 2008/10/16 | 476 | 498 | 476 | 486 | 4,586,000 |
| 2008/10/15 | 488 | 509 | 485 | 505 | 3,918,000 |
| 2008/10/14 | 466 | 489 | 464 | 488 | 4,671,000 |
| 2008/10/10 | 437 | 459 | 437 | 443 | 7,345,000 |
| 2008/10/09 | 479 | 485 | 470 | 472 | 4,373,000 |
| 2008/10/08 | 498 | 500 | 473 | 480 | 6,112,000 |
| 2008/10/07 | 500 | 507 | 495 | 502 | 4,308,000 |
| 2008/10/06 | 507 | 512 | 506 | 510 | 3,580,000 |
| 2008/10/03 | 507 | 517 | 507 | 511 | 2,828,000 |
| 2008/10/02 | 517 | 520 | 510 | 517 | 1,976,000 |
| 2008/10/01 | 515 | 517 | 509 | 514 | 2,717,000 |
| 2008/09/30 | 515 | 515 | 509 | 511 | 2,483,000 |
| 2008/09/29 | 520 | 526 | 520 | 521 | 2,741,000 |
| 2008/09/26 | 514 | 518 | 512 | 518 | 2,350,000 |
| 2008/09/25 | 516 | 516 | 504 | 515 | 4,967,000 |
| 2008/09/24 | 525 | 525 | 512 | 520 | 6,784,000 |
| 2008/09/22 | 534 | 534 | 524 | 525 | 2,551,000 |
| 2008/09/19 | 530 | 535 | 523 | 526 | 3,489,000 |
| 2008/09/18 | 513 | 530 | 513 | 528 | 4,422,000 |
| 2008/09/17 | 520 | 523 | 517 | 521 | 3,942,000 |
| 2008/09/16 | 502 | 518 | 501 | 516 | 7,499,000 |
| 2008/09/12 | 500 | 502 | 494 | 500 | 4,936,000 |
| 2008/09/11 | 492 | 493 | 486 | 486 | 1,168,000 |
| 2008/09/10 | 491 | 498 | 491 | 495 | 1,418,000 |
| 2008/09/09 | 497 | 497 | 493 | 494 | 1,027,000 |
| 2008/09/08 | 493 | 499 | 489 | 496 | 1,320,000 |
| 2008/09/05 | 487 | 490 | 485 | 486 | 1,474,000 |
| 2008/09/04 | 491 | 495 | 490 | 495 | 1,088,000 |
| 2008/09/03 | 489 | 497 | 488 | 496 | 1,011,000 |
| 2008/09/02 | 494 | 496 | 485 | 488 | 1,617,000 |
| 2008/09/01 | 492 | 496 | 492 | 493 | 1,118,000 |
| 2008/08/29 | 487 | 497 | 485 | 497 | 2,683,000 |
| 2008/08/28 | 483 | 484 | 480 | 484 | 744,000 |
| 2008/08/27 | 482 | 483 | 479 | 482 | 528,000 |
| 2008/08/26 | 480 | 483 | 477 | 483 | 899,000 |
| 2008/08/25 | 481 | 486 | 479 | 484 | 1,242,000 |
| 2008/08/22 | 477 | 477 | 472 | 477 | 910,000 |
| 2008/08/21 | 480 | 480 | 473 | 476 | 1,708,000 |
| 2008/08/20 | 478 | 481 | 476 | 480 | 898,000 |
| 2008/08/19 | 482 | 484 | 475 | 479 | 1,556,000 |
| 2008/08/18 | 478 | 489 | 477 | 484 | 1,784,000 |
| 2008/08/15 | 478 | 481 | 476 | 480 | 1,002,000 |
| 2008/08/14 | 478 | 481 | 476 | 477 | 1,294,000 |
| 2008/08/13 | 486 | 486 | 478 | 479 | 1,538,000 |
| 2008/08/12 | 489 | 489 | 484 | 486 | 1,308,000 |
| 2008/08/11 | 485 | 490 | 484 | 490 | 1,093,000 |
| 2008/08/08 | 478 | 484 | 477 | 480 | 2,464,000 |
| 2008/08/07 | 490 | 490 | 477 | 481 | 1,783,000 |
| 2008/08/06 | 494 | 494 | 488 | 489 | 1,821,000 |
| 2008/08/05 | 487 | 494 | 487 | 489 | 2,282,000 |
| 2008/08/04 | 489 | 490 | 486 | 487 | 1,610,000 |
| 2008/08/01 | 492 | 493 | 488 | 490 | 1,185,000 |
| 2008/07/31 | 492 | 495 | 490 | 493 | 1,942,000 |
| 2008/07/30 | 487 | 490 | 483 | 490 | 1,442,000 |
| 2008/07/29 | 488 | 488 | 481 | 483 | 1,779,000 |
| 2008/07/28 | 490 | 493 | 490 | 492 | 1,127,000 |
| 2008/07/25 | 485 | 489 | 485 | 489 | 1,623,000 |
| 2008/07/24 | 487 | 491 | 485 | 489 | 2,186,000 |
| 2008/07/23 | 488 | 490 | 484 | 486 | 1,514,000 |
| 2008/07/22 | 480 | 485 | 478 | 485 | 1,916,000 |
| 2008/07/18 | 481 | 481 | 475 | 475 | 1,648,000 |
| 2008/07/17 | 481 | 483 | 477 | 479 | 1,672,000 |
| 2008/07/16 | 477 | 481 | 476 | 480 | 2,098,000 |
| 2008/07/15 | 476 | 481 | 475 | 478 | 2,158,000 |
| 2008/07/14 | 484 | 485 | 477 | 478 | 3,912,000 |
| 2008/07/11 | 490 | 490 | 485 | 485 | 4,688,000 |
| 2008/07/10 | 488 | 496 | 485 | 490 | 4,140,000 |
| 2008/07/09 | 504 | 504 | 495 | 495 | 1,761,000 |
| 2008/07/08 | 507 | 507 | 500 | 503 | 1,308,000 |
| 2008/07/07 | 504 | 508 | 501 | 508 | 1,270,000 |
| 2008/07/04 | 503 | 503 | 498 | 503 | 1,797,000 |
| 2008/07/03 | 495 | 501 | 494 | 500 | 2,518,000 |
| 2008/07/02 | 506 | 506 | 497 | 497 | 1,692,000 |
| 2008/07/01 | 505 | 506 | 502 | 504 | 1,534,000 |
| 2008/06/30 | 497 | 508 | 495 | 503 | 2,329,000 |
| 2008/06/27 | 490 | 495 | 489 | 495 | 1,709,000 |
| 2008/06/26 | 500 | 501 | 494 | 495 | 1,609,000 |
| 2008/06/25 | 493 | 498 | 490 | 497 | 2,969,000 |
| 2008/06/24 | 490 | 496 | 489 | 495 | 938,000 |
| 2008/06/23 | 488 | 493 | 488 | 492 | 1,873,000 |
| 2008/06/20 | 497 | 497 | 489 | 491 | 1,665,000 |
| 2008/06/19 | 498 | 500 | 494 | 495 | 1,890,000 |
| 2008/06/18 | 506 | 508 | 502 | 505 | 1,708,000 |
| 2008/06/17 | 504 | 506 | 500 | 503 | 1,791,000 |
| 2008/06/16 | 498 | 506 | 496 | 502 | 2,142,000 |
| 2008/06/13 | 496 | 500 | 492 | 493 | 6,682,000 |
| 2008/06/12 | 495 | 499 | 494 | 496 | 2,479,000 |
| 2008/06/11 | 507 | 508 | 499 | 499 | 2,359,000 |
| 2008/06/10 | 508 | 509 | 502 | 504 | 1,152,000 |
| 2008/06/09 | 507 | 509 | 505 | 506 | 1,309,000 |
| 2008/06/06 | 515 | 518 | 511 | 512 | 1,454,000 |
| 2008/06/05 | 510 | 512 | 508 | 510 | 1,319,000 |
| 2008/06/04 | 508 | 513 | 506 | 511 | 2,228,000 |
| 2008/06/03 | 509 | 510 | 504 | 507 | 1,930,000 |
| 2008/06/02 | 512 | 516 | 506 | 514 | 1,372,000 |
| 2008/05/30 | 517 | 521 | 514 | 516 | 1,554,000 |
| 2008/05/29 | 504 | 516 | 503 | 513 | 2,080,000 |
| 2008/05/28 | 510 | 511 | 502 | 502 | 1,675,000 |
| 2008/05/27 | 510 | 513 | 508 | 511 | 1,283,000 |
| 2008/05/26 | 510 | 510 | 506 | 507 | 1,865,000 |
| 2008/05/23 | 513 | 521 | 512 | 516 | 1,893,000 |
| 2008/05/22 | 508 | 513 | 508 | 513 | 1,754,000 |
| 2008/05/21 | 523 | 525 | 511 | 513 | 2,269,000 |
| 2008/05/20 | 527 | 531 | 526 | 526 | 1,622,000 |
| 2008/05/19 | 532 | 535 | 529 | 531 | 879,000 |
| 2008/05/16 | 535 | 536 | 528 | 531 | 1,981,000 |
| 2008/05/15 | 533 | 537 | 530 | 535 | 2,142,000 |
| 2008/05/14 | 523 | 532 | 521 | 532 | 1,696,000 |
| 2008/05/13 | 520 | 525 | 519 | 524 | 1,374,000 |
| 2008/05/12 | 516 | 522 | 516 | 521 | 901,000 |
| 2008/05/09 | 527 | 527 | 519 | 519 | 1,851,000 |
| 2008/05/08 | 528 | 532 | 524 | 524 | 1,548,000 |
| 2008/05/07 | 536 | 536 | 525 | 527 | 1,897,000 |
| 2008/05/02 | 531 | 538 | 529 | 536 | 1,642,000 |
| 2008/05/01 | 525 | 530 | 525 | 527 | 1,046,000 |
| 2008/04/30 | 525 | 532 | 524 | 530 | 1,426,000 |
| 2008/04/28 | 530 | 536 | 523 | 528 | 1,473,000 |
| 2008/04/25 | 522 | 535 | 522 | 530 | 1,597,000 |
| 2008/04/24 | 523 | 524 | 519 | 523 | 1,091,000 |
| 2008/04/23 | 521 | 527 | 521 | 525 | 1,267,000 |
| 2008/04/22 | 521 | 527 | 520 | 524 | 1,830,000 |
| 2008/04/21 | 526 | 529 | 518 | 520 | 1,176,000 |
| 2008/04/18 | 527 | 527 | 518 | 521 | 1,434,000 |
| 2008/04/17 | 531 | 532 | 523 | 525 | 2,105,000 |
| 2008/04/16 | 525 | 526 | 520 | 526 | 947,000 |
| 2008/04/15 | 527 | 527 | 519 | 521 | 1,904,000 |
| 2008/04/14 | 524 | 528 | 521 | 526 | 1,996,000 |
| 2008/04/11 | 531 | 537 | 529 | 534 | 4,657,000 |
| 2008/04/10 | 519 | 525 | 513 | 515 | 3,875,000 |
| 2008/04/09 | 531 | 534 | 520 | 528 | 3,309,000 |
| 2008/04/08 | 530 | 533 | 525 | 525 | 2,540,000 |
| 2008/04/07 | 532 | 536 | 530 | 536 | 1,355,000 |
| 2008/04/04 | 527 | 533 | 523 | 531 | 2,668,000 |
| 2008/04/03 | 532 | 536 | 530 | 535 | 2,790,000 |
| 2008/04/02 | 534 | 535 | 528 | 530 | 2,382,000 |
| 2008/04/01 | 533 | 535 | 526 | 529 | 3,085,000 |
| 2008/03/31 | 529 | 534 | 526 | 532 | 4,693,000 |
| 2008/03/28 | 521 | 528 | 516 | 524 | 1,951,000 |
| 2008/03/27 | 509 | 525 | 509 | 523 | 2,489,000 |
| 2008/03/26 | 511 | 513 | 509 | 513 | 1,860,000 |
| 2008/03/25 | 524 | 524 | 516 | 516 | 3,137,000 |
| 2008/03/24 | 526 | 529 | 515 | 517 | 3,255,000 |
| 2008/03/21 | 514 | 522 | 513 | 522 | 2,283,000 |
| 2008/03/19 | 510 | 519 | 505 | 514 | 3,033,000 |
| 2008/03/18 | 494 | 505 | 493 | 500 | 2,610,000 |
| 2008/03/17 | 502 | 507 | 490 | 490 | 4,671,000 |
| 2008/03/14 | 513 | 513 | 497 | 499 | 7,629,000 |
| 2008/03/13 | 503 | 506 | 500 | 503 | 2,425,000 |
| 2008/03/12 | 511 | 511 | 505 | 509 | 1,940,000 |
| 2008/03/11 | 496 | 504 | 496 | 504 | 2,326,000 |
| 2008/03/10 | 494 | 506 | 494 | 498 | 1,878,000 |
| 2008/03/07 | 493 | 498 | 493 | 494 | 1,308,000 |
| 2008/03/06 | 499 | 502 | 493 | 500 | 1,383,000 |
| 2008/03/05 | 492 | 503 | 492 | 499 | 1,678,000 |
| 2008/03/04 | 496 | 497 | 490 | 491 | 1,755,000 |
| 2008/03/03 | 498 | 500 | 495 | 495 | 2,596,000 |
| 2008/02/29 | 500 | 504 | 496 | 502 | 2,051,000 |
| 2008/02/28 | 503 | 504 | 498 | 504 | 2,289,000 |
| 2008/02/27 | 508 | 511 | 505 | 506 | 1,709,000 |
| 2008/02/26 | 512 | 514 | 501 | 503 | 1,540,000 |
| 2008/02/25 | 502 | 515 | 502 | 514 | 2,547,000 |
| 2008/02/22 | 507 | 508 | 501 | 501 | 2,395,000 |
| 2008/02/21 | 509 | 515 | 504 | 512 | 2,063,000 |
| 2008/02/20 | 511 | 514 | 501 | 502 | 2,720,000 |
| 2008/02/19 | 521 | 523 | 510 | 511 | 2,530,000 |
| 2008/02/18 | 528 | 532 | 520 | 520 | 2,138,000 |
| 2008/02/15 | 533 | 533 | 521 | 530 | 2,354,000 |
| 2008/02/14 | 530 | 537 | 525 | 533 | 3,566,000 |
| 2008/02/13 | 524 | 524 | 517 | 522 | 2,690,000 |
| 2008/02/12 | 510 | 519 | 507 | 516 | 1,442,000 |
| 2008/02/08 | 507 | 515 | 507 | 513 | 2,320,000 |
| 2008/02/07 | 507 | 515 | 503 | 515 | 1,957,000 |
| 2008/02/06 | 517 | 521 | 508 | 508 | 1,782,000 |
| 2008/02/05 | 521 | 526 | 520 | 526 | 1,261,000 |
| 2008/02/04 | 527 | 529 | 517 | 520 | 1,732,000 |
| 2008/02/01 | 518 | 522 | 514 | 522 | 2,331,000 |
| 2008/01/31 | 508 | 518 | 508 | 518 | 2,593,000 |
| 2008/01/30 | 524 | 524 | 514 | 514 | 2,711,000 |
| 2008/01/29 | 513 | 525 | 510 | 523 | 2,516,000 |
| 2008/01/28 | 507 | 513 | 507 | 509 | 2,356,000 |
| 2008/01/25 | 499 | 516 | 495 | 513 | 4,123,000 |
| 2008/01/24 | 486 | 499 | 485 | 494 | 4,818,000 |
| 2008/01/23 | 494 | 496 | 480 | 483 | 5,448,000 |
| 2008/01/22 | 500 | 501 | 484 | 487 | 4,376,000 |
| 2008/01/21 | 513 | 514 | 503 | 504 | 3,832,000 |
| 2008/01/18 | 508 | 524 | 508 | 520 | 2,653,000 |
| 2008/01/17 | 515 | 522 | 506 | 521 | 2,579,000 |
| 2008/01/16 | 504 | 526 | 504 | 515 | 3,537,000 |
| 2008/01/15 | 517 | 526 | 516 | 520 | 4,237,000 |
| 2008/01/11 | 510 | 518 | 504 | 512 | 5,248,000 |
| 2008/01/10 | 506 | 507 | 492 | 503 | 2,662,000 |
| 2008/01/09 | 493 | 506 | 493 | 506 | 2,510,000 |
| 2008/01/08 | 495 | 497 | 488 | 497 | 6,982,000 |
| 2008/01/07 | 507 | 510 | 504 | 506 | 1,890,000 |
| 2008/01/04 | 519 | 520 | 504 | 506 | 1,524,000 |