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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,655 | 3,655 | 3,630 | 3,640 | 332,600 |
| 2017/12/28 | 3,690 | 3,695 | 3,640 | 3,655 | 288,900 |
| 2017/12/27 | 3,685 | 3,700 | 3,675 | 3,680 | 202,600 |
| 2017/12/26 | 3,705 | 3,725 | 3,675 | 3,685 | 292,800 |
| 2017/12/25 | 3,695 | 3,725 | 3,685 | 3,700 | 174,000 |
| 2017/12/22 | 3,670 | 3,700 | 3,670 | 3,685 | 396,700 |
| 2017/12/21 | 3,685 | 3,690 | 3,655 | 3,665 | 434,800 |
| 2017/12/20 | 3,685 | 3,700 | 3,660 | 3,685 | 432,000 |
| 2017/12/19 | 3,745 | 3,750 | 3,690 | 3,695 | 422,400 |
| 2017/12/18 | 3,780 | 3,780 | 3,725 | 3,730 | 512,600 |
| 2017/12/15 | 3,780 | 3,785 | 3,735 | 3,745 | 770,900 |
| 2017/12/14 | 3,800 | 3,820 | 3,785 | 3,795 | 489,600 |
| 2017/12/13 | 3,730 | 3,770 | 3,725 | 3,765 | 470,900 |
| 2017/12/12 | 3,740 | 3,750 | 3,715 | 3,725 | 568,000 |
| 2017/12/11 | 3,725 | 3,750 | 3,690 | 3,735 | 349,500 |
| 2017/12/08 | 3,620 | 3,720 | 3,620 | 3,710 | 799,100 |
| 2017/12/07 | 3,650 | 3,700 | 3,635 | 3,670 | 552,400 |
| 2017/12/06 | 3,620 | 3,655 | 3,595 | 3,610 | 552,500 |
| 2017/12/05 | 3,610 | 3,665 | 3,595 | 3,660 | 431,200 |
| 2017/12/04 | 3,600 | 3,625 | 3,585 | 3,610 | 440,400 |
| 2017/12/01 | 3,595 | 3,610 | 3,560 | 3,580 | 519,500 |
| 2017/11/30 | 3,475 | 3,600 | 3,460 | 3,575 | 1,505,800 |
| 2017/11/29 | 3,440 | 3,465 | 3,430 | 3,465 | 493,200 |
| 2017/11/28 | 3,385 | 3,425 | 3,375 | 3,415 | 355,000 |
| 2017/11/27 | 3,400 | 3,430 | 3,385 | 3,390 | 324,800 |
| 2017/11/24 | 3,390 | 3,405 | 3,380 | 3,395 | 298,900 |
| 2017/11/22 | 3,415 | 3,435 | 3,380 | 3,380 | 308,800 |
| 2017/11/21 | 3,395 | 3,410 | 3,370 | 3,385 | 430,400 |
| 2017/11/20 | 3,345 | 3,395 | 3,340 | 3,380 | 361,500 |
| 2017/11/17 | 3,410 | 3,430 | 3,335 | 3,355 | 606,200 |
| 2017/11/16 | 3,285 | 3,380 | 3,280 | 3,370 | 591,300 |
| 2017/11/15 | 3,325 | 3,325 | 3,275 | 3,285 | 652,900 |
| 2017/11/14 | 3,360 | 3,405 | 3,360 | 3,365 | 437,400 |
| 2017/11/13 | 3,385 | 3,390 | 3,360 | 3,360 | 381,200 |
| 2017/11/10 | 3,380 | 3,420 | 3,375 | 3,390 | 494,700 |
| 2017/11/09 | 3,445 | 3,485 | 3,395 | 3,430 | 627,800 |
| 2017/11/08 | 3,420 | 3,445 | 3,410 | 3,440 | 477,600 |
| 2017/11/07 | 3,410 | 3,445 | 3,405 | 3,440 | 466,700 |
| 2017/11/06 | 3,420 | 3,450 | 3,400 | 3,450 | 384,300 |
| 2017/11/02 | 3,435 | 3,440 | 3,375 | 3,415 | 546,800 |
| 2017/11/01 | 3,350 | 3,455 | 3,340 | 3,450 | 795,200 |
| 2017/10/31 | 3,280 | 3,355 | 3,250 | 3,320 | 692,100 |
| 2017/10/30 | 3,290 | 3,305 | 3,265 | 3,275 | 487,700 |
| 2017/10/27 | 3,285 | 3,305 | 3,275 | 3,300 | 336,000 |
| 2017/10/26 | 3,280 | 3,295 | 3,260 | 3,270 | 289,000 |
| 2017/10/25 | 3,315 | 3,315 | 3,270 | 3,280 | 420,700 |
| 2017/10/24 | 3,285 | 3,320 | 3,280 | 3,315 | 411,800 |
| 2017/10/23 | 3,300 | 3,310 | 3,270 | 3,285 | 386,200 |
| 2017/10/20 | 3,265 | 3,280 | 3,260 | 3,275 | 354,200 |
| 2017/10/19 | 3,245 | 3,295 | 3,240 | 3,285 | 559,900 |
| 2017/10/18 | 3,215 | 3,250 | 3,210 | 3,235 | 439,200 |
| 2017/10/17 | 3,215 | 3,230 | 3,190 | 3,225 | 430,900 |
| 2017/10/16 | 3,190 | 3,230 | 3,180 | 3,210 | 375,500 |
| 2017/10/13 | 3,145 | 3,190 | 3,140 | 3,185 | 696,400 |
| 2017/10/12 | 3,120 | 3,170 | 3,115 | 3,155 | 429,900 |
| 2017/10/11 | 3,105 | 3,115 | 3,090 | 3,115 | 296,200 |
| 2017/10/10 | 3,100 | 3,105 | 3,085 | 3,100 | 382,500 |
| 2017/10/06 | 3,090 | 3,100 | 3,070 | 3,075 | 235,900 |
| 2017/10/05 | 3,095 | 3,105 | 3,070 | 3,080 | 246,700 |
| 2017/10/04 | 3,090 | 3,105 | 3,070 | 3,095 | 376,100 |
| 2017/10/03 | 3,090 | 3,110 | 3,080 | 3,090 | 324,500 |
| 2017/10/02 | 3,100 | 3,110 | 3,070 | 3,075 | 347,800 |
| 2017/09/29 | 3,110 | 3,115 | 3,075 | 3,090 | 610,500 |
| 2017/09/28 | 3,140 | 3,145 | 3,100 | 3,125 | 673,500 |
| 2017/09/27 | 3,135 | 3,170 | 3,110 | 3,140 | 737,400 |
| 2017/09/27 | 1 -> 0.20 分割 | ||||
| 2017/09/26 | 638 | 646 | 636 | 644 | 7,566,000 |
| 2017/09/25 | 639 | 640 | 635 | 638 | 3,907,000 |
| 2017/09/22 | 639 | 639 | 634 | 635 | 3,866,000 |
| 2017/09/21 | 630 | 638 | 629 | 633 | 3,648,000 |
| 2017/09/20 | 626 | 629 | 625 | 628 | 2,758,000 |
| 2017/09/19 | 620 | 626 | 619 | 625 | 2,633,000 |
| 2017/09/15 | 620 | 620 | 616 | 618 | 3,453,000 |
| 2017/09/14 | 616 | 620 | 615 | 617 | 2,221,000 |
| 2017/09/13 | 617 | 621 | 616 | 616 | 1,893,000 |
| 2017/09/12 | 609 | 615 | 607 | 615 | 2,375,000 |
| 2017/09/11 | 601 | 607 | 601 | 603 | 1,640,000 |
| 2017/09/08 | 595 | 600 | 594 | 599 | 3,328,000 |
| 2017/09/07 | 597 | 600 | 594 | 597 | 2,378,000 |
| 2017/09/06 | 592 | 598 | 592 | 595 | 2,344,000 |
| 2017/09/05 | 600 | 600 | 593 | 593 | 2,235,000 |
| 2017/09/04 | 604 | 604 | 599 | 600 | 1,590,000 |
| 2017/09/01 | 610 | 610 | 604 | 607 | 1,932,000 |
| 2017/08/31 | 605 | 610 | 603 | 608 | 2,083,000 |
| 2017/08/30 | 604 | 606 | 600 | 602 | 2,245,000 |
| 2017/08/29 | 601 | 603 | 600 | 602 | 1,466,000 |
| 2017/08/28 | 600 | 605 | 597 | 605 | 1,418,000 |
| 2017/08/25 | 601 | 602 | 598 | 599 | 1,771,000 |
| 2017/08/24 | 602 | 604 | 600 | 601 | 1,388,000 |
| 2017/08/23 | 607 | 607 | 600 | 602 | 2,165,000 |
| 2017/08/22 | 600 | 604 | 599 | 603 | 2,063,000 |
| 2017/08/21 | 603 | 605 | 596 | 598 | 1,899,000 |
| 2017/08/18 | 596 | 602 | 594 | 602 | 2,116,000 |
| 2017/08/17 | 605 | 607 | 598 | 600 | 1,589,000 |
| 2017/08/16 | 596 | 603 | 596 | 600 | 1,706,000 |
| 2017/08/15 | 597 | 599 | 593 | 598 | 1,737,000 |
| 2017/08/14 | 598 | 599 | 591 | 591 | 2,334,000 |
| 2017/08/10 | 603 | 603 | 596 | 599 | 1,686,000 |
| 2017/08/09 | 601 | 604 | 595 | 598 | 2,268,000 |
| 2017/08/08 | 610 | 610 | 600 | 605 | 2,077,000 |
| 2017/08/07 | 613 | 613 | 604 | 606 | 1,754,000 |
| 2017/08/04 | 606 | 611 | 605 | 611 | 1,805,000 |
| 2017/08/03 | 605 | 611 | 602 | 609 | 2,254,000 |
| 2017/08/02 | 606 | 606 | 600 | 602 | 1,919,000 |
| 2017/08/01 | 587 | 603 | 587 | 603 | 3,039,000 |
| 2017/07/31 | 584 | 589 | 584 | 584 | 2,386,000 |
| 2017/07/28 | 583 | 587 | 583 | 584 | 1,972,000 |
| 2017/07/27 | 581 | 589 | 581 | 584 | 2,097,000 |
| 2017/07/26 | 584 | 586 | 580 | 582 | 2,244,000 |
| 2017/07/25 | 587 | 589 | 583 | 583 | 1,945,000 |
| 2017/07/24 | 594 | 595 | 587 | 590 | 2,253,000 |
| 2017/07/21 | 598 | 599 | 594 | 597 | 1,997,000 |
| 2017/07/20 | 600 | 605 | 597 | 601 | 1,645,000 |
| 2017/07/19 | 597 | 601 | 597 | 598 | 1,108,000 |
| 2017/07/18 | 602 | 605 | 596 | 598 | 2,219,000 |
| 2017/07/14 | 603 | 606 | 602 | 604 | 1,191,000 |
| 2017/07/13 | 606 | 607 | 599 | 600 | 1,339,000 |
| 2017/07/12 | 603 | 605 | 600 | 601 | 1,172,000 |
| 2017/07/11 | 604 | 610 | 602 | 608 | 1,265,000 |
| 2017/07/10 | 606 | 608 | 603 | 604 | 1,364,000 |
| 2017/07/07 | 604 | 606 | 601 | 602 | 2,381,000 |
| 2017/07/06 | 608 | 612 | 605 | 611 | 1,894,000 |
| 2017/07/05 | 616 | 616 | 607 | 612 | 1,950,000 |
| 2017/07/04 | 619 | 621 | 614 | 616 | 2,090,000 |
| 2017/07/03 | 615 | 617 | 612 | 614 | 1,147,000 |
| 2017/06/30 | 615 | 615 | 608 | 613 | 2,637,000 |
| 2017/06/29 | 620 | 621 | 616 | 618 | 1,492,000 |
| 2017/06/28 | 616 | 620 | 615 | 617 | 1,276,000 |
| 2017/06/27 | 623 | 625 | 618 | 618 | 1,305,000 |
| 2017/06/26 | 623 | 627 | 622 | 623 | 1,911,000 |
| 2017/06/23 | 625 | 626 | 621 | 625 | 1,719,000 |
| 2017/06/22 | 621 | 626 | 619 | 622 | 3,244,000 |
| 2017/06/21 | 613 | 621 | 613 | 619 | 3,078,000 |
| 2017/06/20 | 618 | 620 | 614 | 617 | 2,402,000 |
| 2017/06/19 | 611 | 617 | 611 | 616 | 2,420,000 |
| 2017/06/16 | 611 | 612 | 607 | 611 | 3,476,000 |
| 2017/06/15 | 609 | 616 | 608 | 612 | 2,771,000 |
| 2017/06/14 | 605 | 610 | 604 | 609 | 1,640,000 |
| 2017/06/13 | 599 | 607 | 599 | 606 | 1,274,000 |
| 2017/06/12 | 599 | 605 | 599 | 601 | 1,520,000 |
| 2017/06/09 | 600 | 604 | 597 | 599 | 3,758,000 |
| 2017/06/08 | 610 | 610 | 603 | 604 | 2,509,000 |
| 2017/06/07 | 610 | 612 | 607 | 610 | 2,213,000 |
| 2017/06/06 | 613 | 616 | 611 | 613 | 2,874,000 |
| 2017/06/05 | 609 | 619 | 608 | 615 | 4,806,000 |
| 2017/06/02 | 599 | 609 | 597 | 608 | 5,759,000 |
| 2017/06/01 | 591 | 600 | 591 | 599 | 2,776,000 |
| 2017/05/31 | 589 | 593 | 588 | 591 | 3,875,000 |
| 2017/05/30 | 592 | 593 | 587 | 591 | 1,434,000 |
| 2017/05/29 | 592 | 595 | 591 | 594 | 1,563,000 |
| 2017/05/26 | 595 | 596 | 591 | 591 | 1,624,000 |
| 2017/05/25 | 592 | 598 | 592 | 597 | 3,129,000 |
| 2017/05/24 | 595 | 595 | 591 | 595 | 2,152,000 |
| 2017/05/23 | 592 | 595 | 590 | 593 | 2,688,000 |
| 2017/05/22 | 587 | 593 | 586 | 592 | 2,259,000 |
| 2017/05/19 | 585 | 589 | 580 | 588 | 3,313,000 |
| 2017/05/18 | 575 | 588 | 575 | 588 | 3,402,000 |
| 2017/05/17 | 572 | 579 | 572 | 578 | 1,828,000 |
| 2017/05/16 | 572 | 576 | 570 | 575 | 2,160,000 |
| 2017/05/15 | 564 | 574 | 563 | 571 | 2,418,000 |
| 2017/05/12 | 565 | 570 | 564 | 569 | 2,720,000 |
| 2017/05/11 | 571 | 571 | 566 | 566 | 2,841,000 |
| 2017/05/10 | 572 | 572 | 567 | 570 | 2,901,000 |
| 2017/05/09 | 571 | 575 | 568 | 572 | 2,816,000 |
| 2017/05/08 | 563 | 575 | 562 | 573 | 3,842,000 |
| 2017/05/02 | 560 | 564 | 559 | 560 | 3,566,000 |
| 2017/05/01 | 559 | 561 | 552 | 558 | 4,205,000 |
| 2017/04/28 | 575 | 581 | 558 | 565 | 3,900,000 |
| 2017/04/27 | 579 | 583 | 577 | 581 | 2,123,000 |
| 2017/04/26 | 580 | 580 | 574 | 580 | 2,106,000 |
| 2017/04/25 | 571 | 579 | 571 | 579 | 2,796,000 |
| 2017/04/24 | 566 | 572 | 564 | 571 | 2,018,000 |
| 2017/04/21 | 562 | 564 | 557 | 559 | 2,413,000 |
| 2017/04/20 | 562 | 562 | 554 | 557 | 2,131,000 |
| 2017/04/19 | 562 | 566 | 558 | 559 | 2,687,000 |
| 2017/04/18 | 566 | 567 | 562 | 566 | 2,183,000 |
| 2017/04/17 | 555 | 565 | 555 | 565 | 1,425,000 |
| 2017/04/14 | 565 | 565 | 553 | 556 | 3,015,000 |
| 2017/04/13 | 561 | 564 | 559 | 562 | 2,232,000 |
| 2017/04/12 | 558 | 563 | 558 | 563 | 2,350,000 |
| 2017/04/11 | 558 | 563 | 558 | 562 | 1,977,000 |
| 2017/04/10 | 562 | 563 | 554 | 558 | 2,470,000 |
| 2017/04/07 | 552 | 559 | 550 | 556 | 3,986,000 |
| 2017/04/06 | 558 | 560 | 549 | 551 | 3,138,000 |
| 2017/04/05 | 560 | 564 | 558 | 559 | 2,266,000 |
| 2017/04/04 | 559 | 565 | 552 | 560 | 4,206,000 |
| 2017/04/03 | 558 | 560 | 551 | 556 | 5,075,000 |
| 2017/03/31 | 573 | 574 | 564 | 564 | 4,644,000 |
| 2017/03/30 | 576 | 579 | 568 | 569 | 2,008,000 |
| 2017/03/29 | 577 | 579 | 573 | 577 | 3,484,000 |
| 2017/03/28 | 592 | 592 | 578 | 579 | 10,485,000 |
| 2017/03/27 | 587 | 590 | 585 | 589 | 3,977,000 |
| 2017/03/24 | 582 | 590 | 582 | 590 | 2,594,000 |
| 2017/03/23 | 584 | 585 | 581 | 583 | 2,670,000 |
| 2017/03/22 | 581 | 587 | 581 | 583 | 3,408,000 |
| 2017/03/21 | 583 | 589 | 582 | 587 | 1,963,000 |
| 2017/03/17 | 592 | 592 | 586 | 586 | 4,177,000 |
| 2017/03/16 | 589 | 595 | 588 | 594 | 2,526,000 |
| 2017/03/15 | 588 | 592 | 586 | 592 | 1,819,000 |
| 2017/03/14 | 590 | 591 | 588 | 588 | 1,576,000 |
| 2017/03/13 | 588 | 593 | 586 | 592 | 2,889,000 |
| 2017/03/10 | 584 | 588 | 582 | 588 | 4,075,000 |
| 2017/03/09 | 582 | 582 | 577 | 582 | 2,756,000 |
| 2017/03/08 | 582 | 583 | 577 | 580 | 2,416,000 |
| 2017/03/07 | 577 | 584 | 576 | 584 | 2,460,000 |
| 2017/03/06 | 580 | 581 | 575 | 578 | 2,377,000 |
| 2017/03/03 | 583 | 585 | 577 | 579 | 3,206,000 |
| 2017/03/02 | 586 | 587 | 580 | 582 | 4,170,000 |
| 2017/03/01 | 578 | 580 | 575 | 580 | 3,603,000 |
| 2017/02/28 | 575 | 579 | 574 | 575 | 3,223,000 |
| 2017/02/27 | 571 | 573 | 567 | 573 | 3,312,000 |
| 2017/02/24 | 575 | 580 | 574 | 575 | 2,385,000 |
| 2017/02/23 | 575 | 579 | 573 | 577 | 2,809,000 |
| 2017/02/22 | 578 | 578 | 570 | 572 | 2,285,000 |
| 2017/02/21 | 571 | 577 | 570 | 576 | 1,924,000 |
| 2017/02/20 | 568 | 574 | 566 | 573 | 2,096,000 |
| 2017/02/17 | 565 | 572 | 563 | 570 | 2,645,000 |
| 2017/02/16 | 573 | 574 | 567 | 568 | 2,181,000 |
| 2017/02/15 | 576 | 577 | 571 | 572 | 1,917,000 |
| 2017/02/14 | 579 | 579 | 569 | 570 | 2,760,000 |
| 2017/02/13 | 579 | 582 | 574 | 580 | 1,995,000 |
| 2017/02/10 | 573 | 575 | 568 | 575 | 2,684,000 |
| 2017/02/09 | 560 | 564 | 560 | 563 | 2,086,000 |
| 2017/02/08 | 564 | 566 | 561 | 563 | 1,947,000 |
| 2017/02/07 | 556 | 564 | 556 | 562 | 2,393,000 |
| 2017/02/06 | 568 | 568 | 555 | 557 | 3,148,000 |
| 2017/02/03 | 563 | 567 | 560 | 563 | 2,323,000 |
| 2017/02/02 | 575 | 575 | 563 | 565 | 2,633,000 |
| 2017/02/01 | 572 | 575 | 569 | 575 | 2,535,000 |
| 2017/01/31 | 575 | 577 | 571 | 573 | 2,751,000 |
| 2017/01/30 | 578 | 581 | 575 | 580 | 1,708,000 |
| 2017/01/27 | 581 | 582 | 576 | 578 | 2,418,000 |
| 2017/01/26 | 577 | 580 | 574 | 579 | 2,338,000 |
| 2017/01/25 | 577 | 580 | 570 | 570 | 1,783,000 |
| 2017/01/24 | 572 | 573 | 568 | 571 | 2,092,000 |
| 2017/01/23 | 579 | 581 | 573 | 573 | 2,282,000 |
| 2017/01/20 | 581 | 585 | 579 | 583 | 2,232,000 |
| 2017/01/19 | 580 | 584 | 579 | 584 | 1,668,000 |
| 2017/01/18 | 579 | 581 | 574 | 579 | 2,217,000 |
| 2017/01/17 | 585 | 586 | 579 | 579 | 2,955,000 |
| 2017/01/16 | 586 | 590 | 585 | 585 | 1,690,000 |
| 2017/01/13 | 587 | 592 | 583 | 590 | 2,787,000 |
| 2017/01/12 | 593 | 593 | 583 | 587 | 2,792,000 |
| 2017/01/11 | 596 | 598 | 594 | 594 | 2,485,000 |
| 2017/01/10 | 595 | 600 | 591 | 594 | 3,995,000 |
| 2017/01/06 | 588 | 598 | 587 | 597 | 3,252,000 |
| 2017/01/05 | 586 | 590 | 585 | 587 | 3,330,000 |
| 2017/01/04 | 582 | 589 | 581 | 588 | 3,688,000 |