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 |
|---|---|---|---|---|---|
| 2009/12/30 | 500 | 501 | 484 | 485 | 2,410,000 |
| 2009/12/29 | 503 | 503 | 499 | 500 | 1,604,000 |
| 2009/12/28 | 498 | 505 | 498 | 502 | 1,058,000 |
| 2009/12/25 | 499 | 500 | 497 | 497 | 635,000 |
| 2009/12/24 | 501 | 502 | 497 | 499 | 1,435,000 |
| 2009/12/22 | 500 | 502 | 497 | 500 | 948,000 |
| 2009/12/21 | 502 | 503 | 497 | 497 | 756,000 |
| 2009/12/18 | 505 | 505 | 495 | 501 | 1,392,000 |
| 2009/12/17 | 502 | 504 | 497 | 500 | 1,015,000 |
| 2009/12/16 | 495 | 508 | 495 | 503 | 2,239,000 |
| 2009/12/15 | 495 | 499 | 490 | 494 | 1,013,000 |
| 2009/12/14 | 503 | 503 | 491 | 494 | 1,182,000 |
| 2009/12/11 | 492 | 504 | 487 | 503 | 4,838,000 |
| 2009/12/10 | 490 | 493 | 487 | 488 | 1,643,000 |
| 2009/12/09 | 493 | 496 | 492 | 492 | 1,919,000 |
| 2009/12/08 | 497 | 505 | 496 | 497 | 1,388,000 |
| 2009/12/07 | 497 | 510 | 495 | 506 | 2,544,000 |
| 2009/12/04 | 497 | 499 | 486 | 496 | 3,233,000 |
| 2009/12/03 | 474 | 497 | 473 | 496 | 3,128,000 |
| 2009/12/02 | 480 | 482 | 469 | 472 | 3,586,000 |
| 2009/12/01 | 475 | 489 | 472 | 488 | 2,786,000 |
| 2009/11/30 | 464 | 480 | 462 | 480 | 3,065,000 |
| 2009/11/27 | 464 | 466 | 461 | 462 | 1,649,000 |
| 2009/11/26 | 467 | 467 | 464 | 464 | 943,000 |
| 2009/11/25 | 466 | 468 | 462 | 465 | 1,377,000 |
| 2009/11/24 | 473 | 473 | 464 | 465 | 1,509,000 |
| 2009/11/20 | 464 | 470 | 463 | 470 | 1,727,000 |
| 2009/11/19 | 473 | 474 | 465 | 467 | 2,080,000 |
| 2009/11/18 | 475 | 480 | 471 | 474 | 2,075,000 |
| 2009/11/17 | 476 | 478 | 471 | 478 | 2,071,000 |
| 2009/11/16 | 470 | 476 | 467 | 473 | 2,024,000 |
| 2009/11/13 | 465 | 472 | 465 | 471 | 3,155,000 |
| 2009/11/12 | 466 | 468 | 462 | 466 | 2,306,000 |
| 2009/11/11 | 465 | 468 | 462 | 465 | 3,254,000 |
| 2009/11/10 | 474 | 474 | 462 | 463 | 3,786,000 |
| 2009/11/09 | 481 | 481 | 471 | 473 | 3,071,000 |
| 2009/11/06 | 493 | 493 | 480 | 480 | 1,962,000 |
| 2009/11/05 | 489 | 490 | 487 | 489 | 1,355,000 |
| 2009/11/04 | 489 | 493 | 485 | 491 | 2,721,000 |
| 2009/11/02 | 492 | 495 | 482 | 492 | 3,849,000 |
| 2009/10/30 | 495 | 496 | 492 | 496 | 1,904,000 |
| 2009/10/29 | 500 | 501 | 492 | 494 | 3,303,000 |
| 2009/10/28 | 505 | 507 | 501 | 502 | 1,051,000 |
| 2009/10/27 | 507 | 508 | 502 | 504 | 1,496,000 |
| 2009/10/26 | 504 | 513 | 503 | 511 | 1,636,000 |
| 2009/10/23 | 507 | 510 | 501 | 502 | 1,561,000 |
| 2009/10/22 | 516 | 516 | 500 | 506 | 4,418,000 |
| 2009/10/21 | 519 | 523 | 514 | 518 | 1,215,000 |
| 2009/10/20 | 517 | 524 | 517 | 522 | 1,487,000 |
| 2009/10/19 | 524 | 528 | 512 | 520 | 1,740,000 |
| 2009/10/16 | 521 | 525 | 519 | 523 | 2,024,000 |
| 2009/10/15 | 520 | 522 | 516 | 520 | 1,692,000 |
| 2009/10/14 | 513 | 525 | 512 | 515 | 2,154,000 |
| 2009/10/13 | 512 | 515 | 508 | 513 | 1,360,000 |
| 2009/10/09 | 518 | 518 | 510 | 514 | 2,706,000 |
| 2009/10/08 | 519 | 521 | 511 | 515 | 1,784,000 |
| 2009/10/07 | 520 | 521 | 512 | 518 | 2,409,000 |
| 2009/10/06 | 529 | 530 | 521 | 522 | 1,535,000 |
| 2009/10/05 | 533 | 537 | 529 | 532 | 1,476,000 |
| 2009/10/02 | 530 | 538 | 525 | 537 | 2,691,000 |
| 2009/10/01 | 542 | 549 | 538 | 539 | 2,077,000 |
| 2009/09/30 | 540 | 548 | 540 | 548 | 2,046,000 |
| 2009/09/29 | 544 | 546 | 537 | 540 | 1,623,000 |
| 2009/09/28 | 551 | 557 | 544 | 548 | 1,718,000 |
| 2009/09/25 | 561 | 561 | 549 | 555 | 1,407,000 |
| 2009/09/24 | 563 | 571 | 563 | 566 | 2,898,000 |
| 2009/09/18 | 562 | 565 | 557 | 559 | 2,058,000 |
| 2009/09/17 | 563 | 568 | 560 | 562 | 1,497,000 |
| 2009/09/16 | 567 | 571 | 561 | 562 | 1,414,000 |
| 2009/09/15 | 563 | 565 | 560 | 565 | 1,283,000 |
| 2009/09/14 | 565 | 567 | 559 | 562 | 1,318,000 |
| 2009/09/11 | 573 | 573 | 563 | 564 | 4,063,000 |
| 2009/09/10 | 565 | 575 | 565 | 572 | 981,000 |
| 2009/09/09 | 564 | 565 | 559 | 563 | 1,236,000 |
| 2009/09/08 | 560 | 567 | 558 | 562 | 1,462,000 |
| 2009/09/07 | 563 | 564 | 556 | 559 | 2,404,000 |
| 2009/09/04 | 570 | 570 | 563 | 564 | 995,000 |
| 2009/09/03 | 571 | 573 | 565 | 567 | 1,868,000 |
| 2009/09/02 | 579 | 580 | 571 | 575 | 1,716,000 |
| 2009/09/01 | 583 | 589 | 582 | 584 | 1,178,000 |
| 2009/08/31 | 583 | 598 | 582 | 585 | 2,644,000 |
| 2009/08/28 | 584 | 586 | 581 | 583 | 1,509,000 |
| 2009/08/27 | 591 | 595 | 579 | 582 | 2,966,000 |
| 2009/08/26 | 587 | 595 | 587 | 593 | 1,990,000 |
| 2009/08/25 | 590 | 593 | 586 | 586 | 1,602,000 |
| 2009/08/24 | 585 | 600 | 582 | 592 | 2,348,000 |
| 2009/08/21 | 583 | 590 | 579 | 584 | 1,463,000 |
| 2009/08/20 | 576 | 590 | 576 | 588 | 1,661,000 |
| 2009/08/19 | 584 | 584 | 575 | 577 | 1,568,000 |
| 2009/08/18 | 581 | 592 | 581 | 584 | 1,518,000 |
| 2009/08/17 | 590 | 593 | 581 | 583 | 1,479,000 |
| 2009/08/14 | 595 | 598 | 590 | 597 | 1,537,000 |
| 2009/08/13 | 589 | 596 | 587 | 593 | 1,555,000 |
| 2009/08/12 | 591 | 593 | 585 | 586 | 1,060,000 |
| 2009/08/11 | 590 | 592 | 589 | 592 | 590,000 |
| 2009/08/10 | 590 | 594 | 590 | 590 | 1,274,000 |
| 2009/08/07 | 587 | 589 | 583 | 589 | 871,000 |
| 2009/08/06 | 590 | 592 | 586 | 586 | 1,065,000 |
| 2009/08/05 | 584 | 595 | 583 | 587 | 1,859,000 |
| 2009/08/04 | 576 | 584 | 575 | 584 | 1,240,000 |
| 2009/08/03 | 578 | 578 | 573 | 575 | 665,000 |
| 2009/07/31 | 574 | 577 | 571 | 575 | 1,153,000 |
| 2009/07/30 | 575 | 576 | 571 | 573 | 784,000 |
| 2009/07/29 | 576 | 580 | 573 | 577 | 980,000 |
| 2009/07/28 | 580 | 582 | 576 | 580 | 844,000 |
| 2009/07/27 | 579 | 586 | 576 | 579 | 1,644,000 |
| 2009/07/24 | 574 | 578 | 572 | 576 | 1,764,000 |
| 2009/07/23 | 566 | 575 | 566 | 570 | 1,353,000 |
| 2009/07/22 | 562 | 571 | 562 | 569 | 1,571,000 |
| 2009/07/21 | 560 | 566 | 557 | 562 | 1,273,000 |
| 2009/07/17 | 557 | 563 | 556 | 556 | 985,000 |
| 2009/07/16 | 559 | 560 | 550 | 553 | 1,625,000 |
| 2009/07/15 | 556 | 566 | 554 | 555 | 2,127,000 |
| 2009/07/14 | 556 | 557 | 544 | 549 | 2,362,000 |
| 2009/07/13 | 557 | 563 | 552 | 553 | 1,847,000 |
| 2009/07/10 | 561 | 561 | 554 | 556 | 1,716,000 |
| 2009/07/09 | 560 | 564 | 552 | 557 | 1,407,000 |
| 2009/07/08 | 564 | 571 | 564 | 565 | 1,459,000 |
| 2009/07/07 | 557 | 573 | 557 | 569 | 2,233,000 |
| 2009/07/06 | 556 | 560 | 552 | 557 | 1,153,000 |
| 2009/07/03 | 554 | 557 | 550 | 557 | 1,790,000 |
| 2009/07/02 | 566 | 569 | 563 | 563 | 1,325,000 |
| 2009/07/01 | 563 | 573 | 562 | 566 | 2,125,000 |
| 2009/06/30 | 559 | 580 | 559 | 567 | 3,589,000 |
| 2009/06/29 | 561 | 567 | 557 | 559 | 1,979,000 |
| 2009/06/26 | 551 | 558 | 550 | 558 | 1,728,000 |
| 2009/06/25 | 544 | 553 | 544 | 550 | 1,877,000 |
| 2009/06/24 | 548 | 550 | 544 | 545 | 1,764,000 |
| 2009/06/23 | 546 | 554 | 544 | 548 | 2,037,000 |
| 2009/06/22 | 543 | 554 | 543 | 550 | 1,706,000 |
| 2009/06/19 | 543 | 550 | 542 | 548 | 1,733,000 |
| 2009/06/18 | 538 | 545 | 535 | 541 | 1,712,000 |
| 2009/06/17 | 545 | 546 | 538 | 541 | 1,801,000 |
| 2009/06/16 | 539 | 545 | 536 | 538 | 2,363,000 |
| 2009/06/15 | 530 | 542 | 528 | 541 | 3,207,000 |
| 2009/06/12 | 528 | 534 | 517 | 532 | 5,623,000 |
| 2009/06/11 | 520 | 522 | 519 | 519 | 700,000 |
| 2009/06/10 | 523 | 527 | 521 | 524 | 1,241,000 |
| 2009/06/09 | 520 | 524 | 519 | 522 | 1,283,000 |
| 2009/06/08 | 516 | 521 | 516 | 520 | 1,184,000 |
| 2009/06/05 | 519 | 521 | 516 | 519 | 1,897,000 |
| 2009/06/04 | 523 | 525 | 518 | 520 | 1,279,000 |
| 2009/06/03 | 523 | 525 | 522 | 522 | 1,134,000 |
| 2009/06/02 | 527 | 527 | 520 | 522 | 1,311,000 |
| 2009/06/01 | 522 | 527 | 519 | 525 | 1,626,000 |
| 2009/05/29 | 517 | 520 | 513 | 519 | 1,806,000 |
| 2009/05/28 | 517 | 521 | 516 | 517 | 1,130,000 |
| 2009/05/27 | 517 | 523 | 516 | 520 | 1,642,000 |
| 2009/05/26 | 515 | 517 | 512 | 516 | 1,451,000 |
| 2009/05/25 | 506 | 516 | 506 | 515 | 2,378,000 |
| 2009/05/22 | 513 | 514 | 505 | 507 | 2,977,000 |
| 2009/05/21 | 515 | 518 | 511 | 515 | 1,317,000 |
| 2009/05/20 | 517 | 519 | 514 | 515 | 1,275,000 |
| 2009/05/19 | 508 | 517 | 507 | 517 | 1,960,000 |
| 2009/05/18 | 512 | 512 | 502 | 505 | 1,470,000 |
| 2009/05/15 | 511 | 515 | 509 | 513 | 1,504,000 |
| 2009/05/14 | 513 | 517 | 508 | 511 | 2,604,000 |
| 2009/05/13 | 513 | 518 | 512 | 516 | 1,044,000 |
| 2009/05/12 | 517 | 518 | 512 | 514 | 997,000 |
| 2009/05/11 | 515 | 518 | 510 | 518 | 1,528,000 |
| 2009/05/08 | 513 | 516 | 509 | 516 | 1,708,000 |
| 2009/05/07 | 516 | 518 | 512 | 514 | 1,697,000 |
| 2009/05/01 | 516 | 516 | 510 | 513 | 1,027,000 |
| 2009/04/30 | 509 | 518 | 508 | 515 | 1,509,000 |
| 2009/04/28 | 502 | 512 | 501 | 505 | 2,355,000 |
| 2009/04/27 | 502 | 504 | 499 | 501 | 1,087,000 |
| 2009/04/24 | 505 | 505 | 501 | 502 | 1,383,000 |
| 2009/04/23 | 507 | 507 | 501 | 507 | 1,664,000 |
| 2009/04/22 | 508 | 509 | 504 | 506 | 1,222,000 |
| 2009/04/21 | 503 | 508 | 498 | 508 | 1,906,000 |
| 2009/04/20 | 508 | 512 | 504 | 506 | 1,414,000 |
| 2009/04/17 | 514 | 516 | 509 | 510 | 1,128,000 |
| 2009/04/16 | 513 | 520 | 510 | 513 | 1,905,000 |
| 2009/04/15 | 512 | 515 | 507 | 513 | 1,164,000 |
| 2009/04/14 | 509 | 513 | 505 | 511 | 1,675,000 |
| 2009/04/13 | 517 | 517 | 506 | 506 | 1,069,000 |
| 2009/04/10 | 520 | 521 | 513 | 516 | 2,047,000 |
| 2009/04/09 | 512 | 516 | 508 | 514 | 1,586,000 |
| 2009/04/08 | 510 | 516 | 507 | 511 | 2,072,000 |
| 2009/04/07 | 504 | 513 | 503 | 511 | 2,729,000 |
| 2009/04/06 | 508 | 509 | 499 | 503 | 1,393,000 |
| 2009/04/03 | 509 | 509 | 500 | 502 | 2,259,000 |
| 2009/04/02 | 507 | 509 | 503 | 509 | 1,748,000 |
| 2009/04/01 | 499 | 507 | 496 | 502 | 1,633,000 |
| 2009/03/31 | 508 | 512 | 496 | 499 | 3,209,000 |
| 2009/03/30 | 506 | 517 | 505 | 509 | 3,278,000 |
| 2009/03/27 | 503 | 517 | 503 | 504 | 3,517,000 |
| 2009/03/26 | 511 | 516 | 503 | 513 | 3,660,000 |
| 2009/03/25 | 523 | 530 | 522 | 530 | 3,891,000 |
| 2009/03/24 | 521 | 525 | 513 | 522 | 2,955,000 |
| 2009/03/23 | 503 | 513 | 502 | 512 | 2,377,000 |
| 2009/03/19 | 505 | 514 | 498 | 498 | 2,179,000 |
| 2009/03/18 | 502 | 502 | 493 | 498 | 2,098,000 |
| 2009/03/17 | 489 | 502 | 488 | 501 | 2,273,000 |
| 2009/03/16 | 482 | 490 | 482 | 485 | 1,451,000 |
| 2009/03/13 | 472 | 483 | 468 | 480 | 4,993,000 |
| 2009/03/12 | 474 | 476 | 463 | 465 | 2,576,000 |
| 2009/03/11 | 482 | 484 | 473 | 474 | 2,487,000 |
| 2009/03/10 | 482 | 487 | 476 | 477 | 2,406,000 |
| 2009/03/09 | 491 | 493 | 483 | 485 | 1,196,000 |
| 2009/03/06 | 475 | 492 | 474 | 486 | 2,047,000 |
| 2009/03/05 | 485 | 496 | 480 | 485 | 2,047,000 |
| 2009/03/04 | 476 | 488 | 471 | 484 | 2,293,000 |
| 2009/03/03 | 472 | 479 | 471 | 477 | 1,239,000 |
| 2009/03/02 | 478 | 480 | 472 | 479 | 1,810,000 |
| 2009/02/27 | 474 | 492 | 473 | 490 | 2,281,000 |
| 2009/02/26 | 472 | 478 | 467 | 470 | 1,626,000 |
| 2009/02/25 | 468 | 471 | 463 | 470 | 1,760,000 |
| 2009/02/24 | 463 | 464 | 458 | 462 | 2,096,000 |
| 2009/02/23 | 464 | 470 | 462 | 468 | 1,541,000 |
| 2009/02/20 | 473 | 476 | 467 | 469 | 2,107,000 |
| 2009/02/19 | 476 | 478 | 474 | 476 | 1,352,000 |
| 2009/02/18 | 474 | 478 | 471 | 475 | 2,494,000 |
| 2009/02/17 | 481 | 482 | 474 | 474 | 1,976,000 |
| 2009/02/16 | 478 | 486 | 477 | 483 | 2,396,000 |
| 2009/02/13 | 483 | 486 | 479 | 479 | 2,205,000 |
| 2009/02/12 | 484 | 486 | 480 | 482 | 2,356,000 |
| 2009/02/10 | 488 | 490 | 485 | 486 | 1,379,000 |
| 2009/02/09 | 494 | 494 | 483 | 484 | 2,169,000 |
| 2009/02/06 | 491 | 493 | 489 | 491 | 784,000 |
| 2009/02/05 | 492 | 493 | 487 | 489 | 1,916,000 |
| 2009/02/04 | 489 | 495 | 487 | 495 | 1,559,000 |
| 2009/02/03 | 494 | 494 | 487 | 489 | 1,875,000 |
| 2009/02/02 | 492 | 495 | 488 | 492 | 1,571,000 |
| 2009/01/30 | 490 | 496 | 488 | 496 | 1,427,000 |
| 2009/01/29 | 496 | 497 | 488 | 494 | 2,144,000 |
| 2009/01/28 | 498 | 498 | 490 | 492 | 1,436,000 |
| 2009/01/27 | 492 | 501 | 489 | 497 | 2,465,000 |
| 2009/01/26 | 486 | 496 | 485 | 492 | 1,523,000 |
| 2009/01/23 | 485 | 489 | 484 | 486 | 1,723,000 |
| 2009/01/22 | 488 | 489 | 483 | 485 | 2,548,000 |
| 2009/01/21 | 487 | 490 | 484 | 487 | 2,543,000 |
| 2009/01/20 | 492 | 495 | 488 | 491 | 2,039,000 |
| 2009/01/19 | 495 | 498 | 490 | 491 | 1,727,000 |
| 2009/01/16 | 494 | 497 | 491 | 495 | 2,090,000 |
| 2009/01/15 | 492 | 497 | 491 | 493 | 2,385,000 |
| 2009/01/14 | 501 | 504 | 496 | 496 | 1,742,000 |
| 2009/01/13 | 507 | 508 | 500 | 500 | 2,288,000 |
| 2009/01/09 | 515 | 515 | 506 | 506 | 1,795,000 |
| 2009/01/08 | 513 | 514 | 508 | 508 | 1,528,000 |
| 2009/01/07 | 526 | 526 | 513 | 515 | 2,405,000 |
| 2009/01/06 | 529 | 529 | 523 | 524 | 1,038,000 |
| 2009/01/05 | 536 | 539 | 527 | 528 | 719,000 |