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 |
|---|---|---|---|---|---|
| 2010/12/30 | 461 | 462 | 456 | 456 | 1,179,000 |
| 2010/12/29 | 456 | 461 | 456 | 461 | 1,143,000 |
| 2010/12/28 | 455 | 458 | 455 | 456 | 1,102,000 |
| 2010/12/27 | 454 | 456 | 454 | 454 | 1,360,000 |
| 2010/12/24 | 456 | 457 | 455 | 455 | 1,341,000 |
| 2010/12/22 | 459 | 461 | 456 | 457 | 2,040,000 |
| 2010/12/21 | 456 | 461 | 456 | 460 | 2,126,000 |
| 2010/12/20 | 458 | 461 | 455 | 456 | 2,110,000 |
| 2010/12/17 | 455 | 461 | 455 | 457 | 3,510,000 |
| 2010/12/16 | 453 | 458 | 453 | 455 | 2,477,000 |
| 2010/12/15 | 454 | 455 | 452 | 453 | 2,270,000 |
| 2010/12/14 | 454 | 455 | 452 | 453 | 2,773,000 |
| 2010/12/13 | 454 | 455 | 451 | 453 | 2,254,000 |
| 2010/12/10 | 459 | 459 | 454 | 454 | 6,744,000 |
| 2010/12/09 | 456 | 459 | 456 | 458 | 1,610,000 |
| 2010/12/08 | 454 | 456 | 453 | 456 | 2,229,000 |
| 2010/12/07 | 454 | 455 | 451 | 454 | 2,272,000 |
| 2010/12/06 | 454 | 457 | 454 | 455 | 1,417,000 |
| 2010/12/03 | 457 | 458 | 452 | 453 | 2,466,000 |
| 2010/12/02 | 458 | 459 | 455 | 456 | 1,785,000 |
| 2010/12/01 | 455 | 455 | 452 | 455 | 1,604,000 |
| 2010/11/30 | 458 | 460 | 455 | 455 | 2,343,000 |
| 2010/11/29 | 455 | 462 | 455 | 460 | 1,399,000 |
| 2010/11/26 | 456 | 458 | 456 | 456 | 653,000 |
| 2010/11/25 | 456 | 458 | 454 | 457 | 987,000 |
| 2010/11/24 | 456 | 460 | 455 | 456 | 1,236,000 |
| 2010/11/22 | 464 | 465 | 461 | 461 | 986,000 |
| 2010/11/19 | 463 | 464 | 461 | 462 | 1,072,000 |
| 2010/11/18 | 453 | 461 | 453 | 460 | 1,243,000 |
| 2010/11/17 | 452 | 455 | 451 | 452 | 1,150,000 |
| 2010/11/16 | 458 | 461 | 453 | 453 | 1,707,000 |
| 2010/11/15 | 457 | 458 | 454 | 458 | 814,000 |
| 2010/11/12 | 457 | 462 | 454 | 454 | 1,833,000 |
| 2010/11/11 | 456 | 459 | 456 | 457 | 1,139,000 |
| 2010/11/10 | 457 | 460 | 455 | 456 | 1,919,000 |
| 2010/11/09 | 457 | 459 | 454 | 456 | 1,769,000 |
| 2010/11/08 | 467 | 467 | 458 | 459 | 1,796,000 |
| 2010/11/05 | 459 | 467 | 458 | 465 | 2,032,000 |
| 2010/11/04 | 454 | 460 | 453 | 455 | 1,860,000 |
| 2010/11/02 | 448 | 450 | 447 | 449 | 1,094,000 |
| 2010/11/01 | 453 | 453 | 446 | 447 | 2,009,000 |
| 2010/10/29 | 452 | 454 | 450 | 452 | 2,045,000 |
| 2010/10/28 | 454 | 456 | 450 | 453 | 2,342,000 |
| 2010/10/27 | 462 | 463 | 453 | 454 | 2,906,000 |
| 2010/10/26 | 463 | 465 | 460 | 464 | 1,839,000 |
| 2010/10/25 | 465 | 466 | 461 | 462 | 1,182,000 |
| 2010/10/22 | 462 | 469 | 462 | 466 | 2,149,000 |
| 2010/10/21 | 469 | 469 | 460 | 461 | 4,149,000 |
| 2010/10/20 | 473 | 474 | 467 | 468 | 2,161,000 |
| 2010/10/19 | 477 | 481 | 475 | 478 | 1,170,000 |
| 2010/10/18 | 472 | 475 | 470 | 475 | 1,236,000 |
| 2010/10/15 | 475 | 475 | 469 | 471 | 1,010,000 |
| 2010/10/14 | 476 | 477 | 472 | 474 | 1,780,000 |
| 2010/10/13 | 472 | 474 | 470 | 472 | 1,677,000 |
| 2010/10/12 | 483 | 483 | 469 | 469 | 2,088,000 |
| 2010/10/08 | 485 | 488 | 480 | 480 | 1,862,000 |
| 2010/10/07 | 481 | 487 | 481 | 484 | 1,304,000 |
| 2010/10/06 | 480 | 484 | 477 | 483 | 1,742,000 |
| 2010/10/05 | 471 | 479 | 470 | 477 | 2,165,000 |
| 2010/10/04 | 475 | 476 | 471 | 471 | 1,986,000 |
| 2010/10/01 | 483 | 484 | 472 | 475 | 3,245,000 |
| 2010/09/30 | 493 | 495 | 481 | 481 | 2,078,000 |
| 2010/09/29 | 493 | 498 | 490 | 491 | 2,349,000 |
| 2010/09/28 | 491 | 494 | 488 | 492 | 1,456,000 |
| 2010/09/27 | 491 | 494 | 488 | 493 | 3,456,000 |
| 2010/09/24 | 490 | 491 | 486 | 488 | 2,510,000 |
| 2010/09/22 | 490 | 490 | 486 | 488 | 1,628,000 |
| 2010/09/21 | 494 | 495 | 490 | 490 | 1,361,000 |
| 2010/09/17 | 494 | 494 | 492 | 493 | 1,342,000 |
| 2010/09/16 | 496 | 498 | 491 | 491 | 1,207,000 |
| 2010/09/15 | 493 | 498 | 490 | 495 | 2,536,000 |
| 2010/09/14 | 496 | 497 | 490 | 492 | 1,504,000 |
| 2010/09/13 | 500 | 502 | 496 | 496 | 1,413,000 |
| 2010/09/10 | 501 | 506 | 496 | 499 | 4,112,000 |
| 2010/09/09 | 498 | 498 | 494 | 496 | 830,000 |
| 2010/09/08 | 494 | 498 | 493 | 496 | 1,501,000 |
| 2010/09/07 | 494 | 498 | 494 | 496 | 990,000 |
| 2010/09/06 | 496 | 500 | 490 | 498 | 1,804,000 |
| 2010/09/03 | 490 | 494 | 489 | 493 | 1,043,000 |
| 2010/09/02 | 488 | 491 | 483 | 490 | 1,728,000 |
| 2010/09/01 | 480 | 485 | 476 | 485 | 1,962,000 |
| 2010/08/31 | 487 | 488 | 479 | 480 | 1,925,000 |
| 2010/08/30 | 490 | 494 | 487 | 490 | 1,454,000 |
| 2010/08/27 | 478 | 485 | 478 | 485 | 2,182,000 |
| 2010/08/26 | 479 | 479 | 475 | 477 | 1,291,000 |
| 2010/08/25 | 477 | 478 | 474 | 476 | 1,306,000 |
| 2010/08/24 | 480 | 482 | 478 | 479 | 1,276,000 |
| 2010/08/23 | 480 | 482 | 480 | 482 | 1,305,000 |
| 2010/08/20 | 483 | 483 | 478 | 479 | 1,077,000 |
| 2010/08/19 | 482 | 487 | 478 | 487 | 3,031,000 |
| 2010/08/18 | 485 | 485 | 476 | 482 | 3,487,000 |
| 2010/08/17 | 487 | 487 | 473 | 481 | 4,101,000 |
| 2010/08/16 | 487 | 491 | 485 | 490 | 1,833,000 |
| 2010/08/13 | 488 | 493 | 486 | 490 | 1,705,000 |
| 2010/08/12 | 489 | 492 | 487 | 490 | 1,610,000 |
| 2010/08/11 | 498 | 500 | 490 | 492 | 1,346,000 |
| 2010/08/10 | 509 | 509 | 499 | 501 | 1,437,000 |
| 2010/08/09 | 508 | 508 | 503 | 507 | 1,102,000 |
| 2010/08/06 | 499 | 509 | 499 | 509 | 1,188,000 |
| 2010/08/05 | 500 | 503 | 498 | 501 | 1,246,000 |
| 2010/08/04 | 501 | 503 | 496 | 496 | 1,109,000 |
| 2010/08/03 | 503 | 504 | 497 | 500 | 1,656,000 |
| 2010/08/02 | 500 | 505 | 499 | 499 | 1,185,000 |
| 2010/07/30 | 506 | 508 | 496 | 496 | 1,397,000 |
| 2010/07/29 | 509 | 509 | 506 | 507 | 949,000 |
| 2010/07/28 | 506 | 511 | 505 | 510 | 1,582,000 |
| 2010/07/27 | 503 | 506 | 503 | 505 | 738,000 |
| 2010/07/26 | 506 | 507 | 503 | 504 | 744,000 |
| 2010/07/23 | 507 | 508 | 502 | 505 | 1,869,000 |
| 2010/07/22 | 496 | 504 | 496 | 503 | 1,366,000 |
| 2010/07/21 | 500 | 502 | 495 | 500 | 1,455,000 |
| 2010/07/20 | 493 | 497 | 492 | 496 | 819,000 |
| 2010/07/16 | 502 | 505 | 496 | 497 | 1,094,000 |
| 2010/07/15 | 499 | 506 | 499 | 505 | 1,670,000 |
| 2010/07/14 | 502 | 504 | 500 | 503 | 1,092,000 |
| 2010/07/13 | 500 | 503 | 496 | 496 | 1,232,000 |
| 2010/07/12 | 499 | 503 | 497 | 501 | 857,000 |
| 2010/07/09 | 502 | 503 | 498 | 502 | 2,121,000 |
| 2010/07/08 | 493 | 498 | 490 | 498 | 1,678,000 |
| 2010/07/07 | 487 | 487 | 481 | 485 | 1,030,000 |
| 2010/07/06 | 478 | 488 | 477 | 488 | 1,350,000 |
| 2010/07/05 | 481 | 483 | 477 | 481 | 1,971,000 |
| 2010/07/02 | 481 | 481 | 475 | 479 | 1,023,000 |
| 2010/07/01 | 475 | 477 | 471 | 477 | 1,317,000 |
| 2010/06/30 | 481 | 488 | 478 | 479 | 1,995,000 |
| 2010/06/29 | 494 | 494 | 483 | 486 | 1,642,000 |
| 2010/06/28 | 493 | 495 | 489 | 492 | 712,000 |
| 2010/06/25 | 489 | 491 | 486 | 490 | 1,800,000 |
| 2010/06/24 | 492 | 495 | 490 | 492 | 1,199,000 |
| 2010/06/23 | 498 | 499 | 490 | 492 | 1,423,000 |
| 2010/06/22 | 502 | 503 | 498 | 500 | 1,272,000 |
| 2010/06/21 | 498 | 504 | 497 | 502 | 1,563,000 |
| 2010/06/18 | 490 | 496 | 490 | 494 | 1,640,000 |
| 2010/06/17 | 485 | 491 | 484 | 490 | 1,452,000 |
| 2010/06/16 | 480 | 487 | 479 | 484 | 1,659,000 |
| 2010/06/15 | 473 | 475 | 473 | 475 | 768,000 |
| 2010/06/14 | 470 | 473 | 469 | 473 | 782,000 |
| 2010/06/11 | 470 | 470 | 465 | 466 | 5,532,000 |
| 2010/06/10 | 463 | 468 | 463 | 467 | 901,000 |
| 2010/06/09 | 465 | 466 | 462 | 463 | 2,013,000 |
| 2010/06/08 | 465 | 467 | 464 | 466 | 1,108,000 |
| 2010/06/07 | 469 | 471 | 464 | 466 | 1,643,000 |
| 2010/06/04 | 477 | 478 | 474 | 475 | 904,000 |
| 2010/06/03 | 474 | 478 | 472 | 477 | 1,214,000 |
| 2010/06/02 | 471 | 474 | 468 | 469 | 1,760,000 |
| 2010/06/01 | 475 | 476 | 471 | 473 | 895,000 |
| 2010/05/31 | 471 | 477 | 470 | 475 | 1,729,000 |
| 2010/05/28 | 469 | 472 | 466 | 469 | 1,972,000 |
| 2010/05/27 | 466 | 468 | 465 | 465 | 1,732,000 |
| 2010/05/26 | 469 | 470 | 465 | 466 | 1,709,000 |
| 2010/05/25 | 469 | 471 | 464 | 469 | 2,162,000 |
| 2010/05/24 | 473 | 476 | 470 | 471 | 1,813,000 |
| 2010/05/21 | 477 | 478 | 471 | 472 | 2,748,000 |
| 2010/05/20 | 481 | 484 | 480 | 480 | 1,325,000 |
| 2010/05/19 | 483 | 488 | 480 | 482 | 1,710,000 |
| 2010/05/18 | 489 | 489 | 485 | 487 | 1,179,000 |
| 2010/05/17 | 486 | 487 | 483 | 486 | 1,821,000 |
| 2010/05/14 | 491 | 495 | 490 | 491 | 1,843,000 |
| 2010/05/13 | 496 | 498 | 490 | 497 | 2,231,000 |
| 2010/05/12 | 490 | 494 | 487 | 492 | 2,000,000 |
| 2010/05/11 | 493 | 493 | 486 | 487 | 1,407,000 |
| 2010/05/10 | 479 | 489 | 475 | 489 | 2,431,000 |
| 2010/05/07 | 482 | 483 | 478 | 479 | 3,494,000 |
| 2010/05/06 | 494 | 496 | 488 | 490 | 3,434,000 |
| 2010/04/30 | 498 | 500 | 495 | 496 | 2,076,000 |
| 2010/04/28 | 501 | 502 | 491 | 493 | 2,994,000 |
| 2010/04/27 | 507 | 508 | 502 | 505 | 1,542,000 |
| 2010/04/26 | 508 | 514 | 508 | 511 | 1,595,000 |
| 2010/04/23 | 504 | 507 | 500 | 505 | 1,803,000 |
| 2010/04/22 | 511 | 512 | 502 | 506 | 2,370,000 |
| 2010/04/21 | 512 | 518 | 511 | 515 | 1,870,000 |
| 2010/04/20 | 507 | 512 | 506 | 510 | 1,692,000 |
| 2010/04/19 | 511 | 513 | 506 | 506 | 1,383,000 |
| 2010/04/16 | 522 | 523 | 516 | 518 | 1,520,000 |
| 2010/04/15 | 521 | 524 | 518 | 524 | 1,094,000 |
| 2010/04/14 | 519 | 522 | 518 | 520 | 1,339,000 |
| 2010/04/13 | 522 | 522 | 517 | 519 | 1,109,000 |
| 2010/04/12 | 525 | 527 | 522 | 523 | 929,000 |
| 2010/04/09 | 522 | 527 | 522 | 523 | 2,534,000 |
| 2010/04/08 | 526 | 530 | 524 | 526 | 1,296,000 |
| 2010/04/07 | 526 | 530 | 524 | 530 | 1,562,000 |
| 2010/04/06 | 523 | 526 | 521 | 524 | 1,443,000 |
| 2010/04/05 | 524 | 526 | 520 | 522 | 1,444,000 |
| 2010/04/02 | 522 | 522 | 518 | 519 | 1,111,000 |
| 2010/04/01 | 524 | 525 | 517 | 518 | 2,469,000 |
| 2010/03/31 | 517 | 521 | 514 | 519 | 2,112,000 |
| 2010/03/30 | 510 | 515 | 508 | 515 | 1,454,000 |
| 2010/03/29 | 500 | 509 | 499 | 509 | 1,504,000 |
| 2010/03/26 | 504 | 505 | 502 | 503 | 2,794,000 |
| 2010/03/25 | 506 | 507 | 502 | 503 | 1,468,000 |
| 2010/03/24 | 508 | 508 | 505 | 508 | 1,240,000 |
| 2010/03/23 | 505 | 509 | 505 | 506 | 916,000 |
| 2010/03/19 | 504 | 507 | 502 | 507 | 999,000 |
| 2010/03/18 | 503 | 507 | 503 | 503 | 822,000 |
| 2010/03/17 | 509 | 510 | 503 | 505 | 1,450,000 |
| 2010/03/16 | 501 | 506 | 501 | 505 | 970,000 |
| 2010/03/15 | 502 | 502 | 499 | 502 | 790,000 |
| 2010/03/12 | 500 | 501 | 497 | 500 | 4,494,000 |
| 2010/03/11 | 495 | 498 | 493 | 495 | 727,000 |
| 2010/03/10 | 496 | 496 | 492 | 493 | 612,000 |
| 2010/03/09 | 494 | 498 | 494 | 494 | 847,000 |
| 2010/03/08 | 498 | 499 | 493 | 499 | 1,433,000 |
| 2010/03/05 | 483 | 493 | 482 | 492 | 2,587,000 |
| 2010/03/04 | 486 | 488 | 481 | 481 | 2,031,000 |
| 2010/03/03 | 485 | 488 | 484 | 487 | 1,053,000 |
| 2010/03/02 | 488 | 490 | 483 | 487 | 1,592,000 |
| 2010/03/01 | 489 | 492 | 487 | 488 | 1,267,000 |
| 2010/02/26 | 490 | 492 | 488 | 488 | 1,196,000 |
| 2010/02/25 | 487 | 490 | 483 | 490 | 1,385,000 |
| 2010/02/24 | 489 | 489 | 479 | 487 | 2,733,000 |
| 2010/02/23 | 491 | 496 | 487 | 492 | 1,408,000 |
| 2010/02/22 | 487 | 499 | 485 | 492 | 2,144,000 |
| 2010/02/19 | 490 | 492 | 480 | 480 | 1,069,000 |
| 2010/02/18 | 487 | 491 | 484 | 489 | 591,000 |
| 2010/02/17 | 487 | 493 | 484 | 490 | 1,182,000 |
| 2010/02/16 | 479 | 486 | 477 | 481 | 1,163,000 |
| 2010/02/15 | 480 | 482 | 476 | 479 | 1,335,000 |
| 2010/02/12 | 476 | 481 | 474 | 479 | 1,404,000 |
| 2010/02/10 | 479 | 480 | 473 | 474 | 1,466,000 |
| 2010/02/09 | 483 | 484 | 478 | 478 | 1,692,000 |
| 2010/02/08 | 486 | 489 | 484 | 485 | 986,000 |
| 2010/02/05 | 487 | 491 | 483 | 485 | 1,601,000 |
| 2010/02/04 | 491 | 493 | 489 | 492 | 850,000 |
| 2010/02/03 | 487 | 493 | 485 | 489 | 1,218,000 |
| 2010/02/02 | 479 | 482 | 478 | 480 | 1,246,000 |
| 2010/02/01 | 486 | 486 | 475 | 479 | 2,399,000 |
| 2010/01/29 | 493 | 494 | 485 | 485 | 1,534,000 |
| 2010/01/28 | 496 | 496 | 490 | 493 | 1,004,000 |
| 2010/01/27 | 495 | 499 | 490 | 490 | 1,114,000 |
| 2010/01/26 | 499 | 502 | 493 | 493 | 1,585,000 |
| 2010/01/25 | 496 | 502 | 495 | 499 | 1,485,000 |
| 2010/01/22 | 508 | 508 | 496 | 501 | 2,384,000 |
| 2010/01/21 | 501 | 509 | 500 | 507 | 2,059,000 |
| 2010/01/20 | 512 | 513 | 503 | 504 | 881,000 |
| 2010/01/19 | 508 | 510 | 505 | 508 | 908,000 |
| 2010/01/18 | 511 | 514 | 506 | 509 | 1,566,000 |
| 2010/01/15 | 515 | 518 | 511 | 515 | 1,524,000 |
| 2010/01/14 | 514 | 518 | 510 | 516 | 1,443,000 |
| 2010/01/13 | 513 | 520 | 509 | 510 | 1,415,000 |
| 2010/01/12 | 515 | 522 | 513 | 517 | 1,571,000 |
| 2010/01/08 | 506 | 514 | 503 | 514 | 2,975,000 |
| 2010/01/07 | 499 | 505 | 498 | 505 | 875,000 |
| 2010/01/06 | 496 | 506 | 492 | 503 | 2,306,000 |
| 2010/01/05 | 500 | 501 | 496 | 500 | 1,438,000 |
| 2010/01/04 | 493 | 497 | 488 | 496 | 1,120,000 |