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 |
|---|---|---|---|---|---|
| 2018/12/28 | 2,961 | 2,976 | 2,942 | 2,963 | 409,800 |
| 2018/12/27 | 2,910 | 2,979 | 2,894 | 2,968 | 669,900 |
| 2018/12/26 | 2,814 | 2,896 | 2,810 | 2,850 | 513,600 |
| 2018/12/25 | 2,852 | 2,870 | 2,779 | 2,813 | 512,500 |
| 2018/12/21 | 3,015 | 3,015 | 2,890 | 2,912 | 1,107,600 |
| 2018/12/20 | 3,065 | 3,105 | 3,005 | 3,010 | 573,900 |
| 2018/12/19 | 3,120 | 3,140 | 3,070 | 3,085 | 416,100 |
| 2018/12/18 | 3,125 | 3,140 | 3,085 | 3,090 | 517,600 |
| 2018/12/17 | 3,080 | 3,150 | 3,080 | 3,145 | 575,800 |
| 2018/12/14 | 3,070 | 3,135 | 3,070 | 3,105 | 800,100 |
| 2018/12/13 | 3,095 | 3,130 | 3,080 | 3,100 | 468,800 |
| 2018/12/12 | 3,050 | 3,085 | 3,040 | 3,075 | 637,900 |
| 2018/12/11 | 3,065 | 3,080 | 3,035 | 3,040 | 627,200 |
| 2018/12/10 | 3,090 | 3,115 | 3,075 | 3,090 | 502,700 |
| 2018/12/07 | 3,145 | 3,160 | 3,120 | 3,145 | 587,400 |
| 2018/12/06 | 3,155 | 3,190 | 3,125 | 3,140 | 520,800 |
| 2018/12/05 | 3,160 | 3,200 | 3,145 | 3,190 | 484,500 |
| 2018/12/04 | 3,265 | 3,290 | 3,205 | 3,205 | 512,200 |
| 2018/12/03 | 3,290 | 3,325 | 3,280 | 3,300 | 600,700 |
| 2018/11/30 | 3,240 | 3,280 | 3,220 | 3,250 | 695,100 |
| 2018/11/29 | 3,260 | 3,270 | 3,230 | 3,240 | 308,000 |
| 2018/11/28 | 3,265 | 3,265 | 3,195 | 3,225 | 417,300 |
| 2018/11/27 | 3,270 | 3,295 | 3,255 | 3,265 | 339,400 |
| 2018/11/26 | 3,215 | 3,270 | 3,210 | 3,250 | 424,500 |
| 2018/11/22 | 3,170 | 3,235 | 3,160 | 3,225 | 358,000 |
| 2018/11/21 | 3,150 | 3,185 | 3,140 | 3,150 | 367,900 |
| 2018/11/20 | 3,160 | 3,230 | 3,160 | 3,220 | 343,300 |
| 2018/11/19 | 3,185 | 3,215 | 3,170 | 3,195 | 281,200 |
| 2018/11/16 | 3,165 | 3,220 | 3,150 | 3,205 | 417,800 |
| 2018/11/15 | 3,140 | 3,175 | 3,115 | 3,175 | 349,200 |
| 2018/11/14 | 3,160 | 3,185 | 3,145 | 3,155 | 391,800 |
| 2018/11/13 | 3,205 | 3,210 | 3,140 | 3,160 | 465,300 |
| 2018/11/12 | 3,210 | 3,255 | 3,210 | 3,250 | 313,400 |
| 2018/11/09 | 3,190 | 3,240 | 3,190 | 3,235 | 431,600 |
| 2018/11/08 | 3,170 | 3,190 | 3,155 | 3,175 | 505,200 |
| 2018/11/07 | 3,135 | 3,165 | 3,115 | 3,125 | 526,100 |
| 2018/11/06 | 3,070 | 3,115 | 3,060 | 3,110 | 537,200 |
| 2018/11/05 | 3,055 | 3,065 | 3,020 | 3,045 | 464,800 |
| 2018/11/02 | 3,080 | 3,085 | 3,005 | 3,065 | 763,400 |
| 2018/11/01 | 3,095 | 3,125 | 3,065 | 3,075 | 448,800 |
| 2018/10/31 | 3,115 | 3,180 | 3,080 | 3,135 | 966,700 |
| 2018/10/30 | 3,150 | 3,175 | 3,130 | 3,150 | 603,500 |
| 2018/10/29 | 3,115 | 3,165 | 3,105 | 3,130 | 396,900 |
| 2018/10/26 | 3,070 | 3,110 | 3,055 | 3,085 | 538,000 |
| 2018/10/25 | 3,075 | 3,095 | 3,050 | 3,060 | 620,300 |
| 2018/10/24 | 3,090 | 3,130 | 3,075 | 3,110 | 456,500 |
| 2018/10/23 | 3,145 | 3,145 | 3,075 | 3,085 | 594,600 |
| 2018/10/22 | 3,135 | 3,190 | 3,130 | 3,175 | 321,800 |
| 2018/10/19 | 3,135 | 3,165 | 3,105 | 3,145 | 474,700 |
| 2018/10/18 | 3,155 | 3,185 | 3,150 | 3,165 | 380,500 |
| 2018/10/17 | 3,125 | 3,155 | 3,115 | 3,145 | 426,900 |
| 2018/10/16 | 3,075 | 3,095 | 3,060 | 3,095 | 486,000 |
| 2018/10/15 | 3,105 | 3,120 | 3,080 | 3,085 | 561,900 |
| 2018/10/12 | 3,145 | 3,170 | 3,095 | 3,115 | 698,100 |
| 2018/10/11 | 3,235 | 3,260 | 3,175 | 3,185 | 554,000 |
| 2018/10/10 | 3,270 | 3,325 | 3,270 | 3,310 | 315,800 |
| 2018/10/09 | 3,255 | 3,300 | 3,250 | 3,260 | 568,100 |
| 2018/10/05 | 3,210 | 3,295 | 3,210 | 3,280 | 503,600 |
| 2018/10/04 | 3,280 | 3,280 | 3,210 | 3,215 | 786,800 |
| 2018/10/03 | 3,335 | 3,345 | 3,290 | 3,295 | 379,800 |
| 2018/10/02 | 3,325 | 3,370 | 3,310 | 3,355 | 473,000 |
| 2018/10/01 | 3,330 | 3,345 | 3,300 | 3,305 | 366,500 |
| 2018/09/28 | 3,345 | 3,400 | 3,320 | 3,360 | 568,000 |
| 2018/09/27 | 3,375 | 3,395 | 3,335 | 3,335 | 603,800 |
| 2018/09/26 | 3,430 | 3,440 | 3,365 | 3,420 | 689,600 |
| 2018/09/25 | 3,425 | 3,465 | 3,420 | 3,465 | 1,575,100 |
| 2018/09/21 | 3,420 | 3,445 | 3,395 | 3,430 | 891,200 |
| 2018/09/20 | 3,420 | 3,420 | 3,390 | 3,400 | 400,100 |
| 2018/09/19 | 3,395 | 3,425 | 3,380 | 3,405 | 542,200 |
| 2018/09/18 | 3,235 | 3,375 | 3,235 | 3,365 | 558,700 |
| 2018/09/14 | 3,295 | 3,295 | 3,230 | 3,240 | 701,500 |
| 2018/09/13 | 3,265 | 3,320 | 3,265 | 3,290 | 423,400 |
| 2018/09/12 | 3,215 | 3,255 | 3,195 | 3,250 | 413,400 |
| 2018/09/11 | 3,170 | 3,215 | 3,170 | 3,210 | 348,900 |
| 2018/09/10 | 3,155 | 3,190 | 3,155 | 3,160 | 344,800 |
| 2018/09/07 | 3,085 | 3,165 | 3,085 | 3,155 | 370,900 |
| 2018/09/06 | 3,080 | 3,110 | 3,060 | 3,085 | 382,400 |
| 2018/09/05 | 3,105 | 3,115 | 3,075 | 3,095 | 403,500 |
| 2018/09/04 | 3,100 | 3,130 | 3,070 | 3,120 | 312,900 |
| 2018/09/03 | 3,100 | 3,110 | 3,080 | 3,100 | 292,700 |
| 2018/08/31 | 3,075 | 3,110 | 3,070 | 3,100 | 559,000 |
| 2018/08/30 | 3,150 | 3,155 | 3,090 | 3,100 | 557,500 |
| 2018/08/29 | 3,110 | 3,150 | 3,100 | 3,130 | 320,500 |
| 2018/08/28 | 3,105 | 3,130 | 3,090 | 3,115 | 342,700 |
| 2018/08/27 | 3,105 | 3,105 | 3,080 | 3,085 | 281,400 |
| 2018/08/24 | 3,100 | 3,105 | 3,070 | 3,085 | 238,300 |
| 2018/08/23 | 3,090 | 3,090 | 3,050 | 3,065 | 353,700 |
| 2018/08/22 | 3,090 | 3,100 | 3,060 | 3,065 | 358,400 |
| 2018/08/21 | 3,110 | 3,115 | 3,070 | 3,090 | 350,400 |
| 2018/08/20 | 3,130 | 3,140 | 3,105 | 3,115 | 252,600 |
| 2018/08/17 | 3,140 | 3,155 | 3,125 | 3,130 | 235,000 |
| 2018/08/16 | 3,140 | 3,170 | 3,110 | 3,145 | 455,600 |
| 2018/08/15 | 3,165 | 3,185 | 3,145 | 3,155 | 278,200 |
| 2018/08/14 | 3,115 | 3,150 | 3,085 | 3,150 | 436,600 |
| 2018/08/13 | 3,140 | 3,145 | 3,085 | 3,085 | 467,300 |
| 2018/08/10 | 3,165 | 3,170 | 3,140 | 3,145 | 531,500 |
| 2018/08/09 | 3,195 | 3,200 | 3,155 | 3,160 | 405,300 |
| 2018/08/08 | 3,235 | 3,265 | 3,200 | 3,205 | 230,300 |
| 2018/08/07 | 3,215 | 3,235 | 3,195 | 3,235 | 218,500 |
| 2018/08/06 | 3,215 | 3,240 | 3,200 | 3,200 | 282,300 |
| 2018/08/03 | 3,255 | 3,260 | 3,205 | 3,215 | 323,600 |
| 2018/08/02 | 3,235 | 3,300 | 3,230 | 3,245 | 431,400 |
| 2018/08/01 | 3,250 | 3,295 | 3,220 | 3,230 | 436,600 |
| 2018/07/31 | 3,275 | 3,305 | 3,260 | 3,290 | 485,700 |
| 2018/07/30 | 3,330 | 3,370 | 3,315 | 3,345 | 223,100 |
| 2018/07/27 | 3,330 | 3,370 | 3,310 | 3,355 | 328,600 |
| 2018/07/26 | 3,300 | 3,320 | 3,280 | 3,305 | 349,800 |
| 2018/07/25 | 3,265 | 3,275 | 3,230 | 3,235 | 265,500 |
| 2018/07/24 | 3,285 | 3,295 | 3,245 | 3,250 | 229,600 |
| 2018/07/23 | 3,260 | 3,295 | 3,250 | 3,265 | 293,200 |
| 2018/07/20 | 3,265 | 3,280 | 3,245 | 3,265 | 354,900 |
| 2018/07/19 | 3,330 | 3,330 | 3,255 | 3,255 | 292,600 |
| 2018/07/18 | 3,315 | 3,330 | 3,295 | 3,300 | 345,500 |
| 2018/07/17 | 3,225 | 3,295 | 3,220 | 3,285 | 370,200 |
| 2018/07/13 | 3,205 | 3,225 | 3,185 | 3,210 | 351,500 |
| 2018/07/12 | 3,175 | 3,215 | 3,175 | 3,185 | 415,700 |
| 2018/07/11 | 3,205 | 3,225 | 3,170 | 3,180 | 412,600 |
| 2018/07/10 | 3,275 | 3,280 | 3,215 | 3,215 | 466,200 |
| 2018/07/09 | 3,260 | 3,290 | 3,250 | 3,255 | 244,100 |
| 2018/07/06 | 3,285 | 3,305 | 3,260 | 3,260 | 296,900 |
| 2018/07/05 | 3,315 | 3,325 | 3,260 | 3,265 | 376,700 |
| 2018/07/04 | 3,250 | 3,320 | 3,250 | 3,305 | 324,300 |
| 2018/07/03 | 3,300 | 3,310 | 3,240 | 3,265 | 496,000 |
| 2018/07/02 | 3,385 | 3,390 | 3,270 | 3,280 | 517,900 |
| 2018/06/29 | 3,455 | 3,460 | 3,385 | 3,390 | 479,500 |
| 2018/06/28 | 3,430 | 3,460 | 3,425 | 3,445 | 692,100 |
| 2018/06/27 | 3,420 | 3,470 | 3,415 | 3,450 | 413,900 |
| 2018/06/26 | 3,390 | 3,445 | 3,380 | 3,435 | 384,400 |
| 2018/06/25 | 3,460 | 3,475 | 3,415 | 3,420 | 308,600 |
| 2018/06/22 | 3,455 | 3,500 | 3,450 | 3,485 | 269,600 |
| 2018/06/21 | 3,485 | 3,535 | 3,470 | 3,490 | 426,300 |
| 2018/06/20 | 3,530 | 3,560 | 3,490 | 3,515 | 472,900 |
| 2018/06/19 | 3,570 | 3,590 | 3,515 | 3,520 | 320,100 |
| 2018/06/18 | 3,635 | 3,660 | 3,585 | 3,605 | 327,500 |
| 2018/06/15 | 3,585 | 3,610 | 3,575 | 3,605 | 732,400 |
| 2018/06/14 | 3,580 | 3,630 | 3,570 | 3,570 | 445,900 |
| 2018/06/13 | 3,550 | 3,615 | 3,550 | 3,575 | 379,900 |
| 2018/06/12 | 3,515 | 3,570 | 3,515 | 3,545 | 343,900 |
| 2018/06/11 | 3,475 | 3,515 | 3,475 | 3,490 | 220,100 |
| 2018/06/08 | 3,460 | 3,500 | 3,455 | 3,475 | 581,100 |
| 2018/06/07 | 3,480 | 3,500 | 3,455 | 3,470 | 409,600 |
| 2018/06/06 | 3,425 | 3,475 | 3,415 | 3,465 | 279,200 |
| 2018/06/05 | 3,440 | 3,475 | 3,435 | 3,455 | 315,800 |
| 2018/06/04 | 3,400 | 3,470 | 3,400 | 3,465 | 399,100 |
| 2018/06/01 | 3,335 | 3,395 | 3,330 | 3,370 | 465,300 |
| 2018/05/31 | 3,415 | 3,430 | 3,370 | 3,375 | 1,018,300 |
| 2018/05/30 | 3,395 | 3,440 | 3,385 | 3,420 | 533,700 |
| 2018/05/29 | 3,455 | 3,470 | 3,435 | 3,445 | 459,100 |
| 2018/05/28 | 3,420 | 3,465 | 3,410 | 3,445 | 446,600 |
| 2018/05/25 | 3,385 | 3,435 | 3,375 | 3,425 | 343,000 |
| 2018/05/24 | 3,400 | 3,420 | 3,370 | 3,395 | 395,800 |
| 2018/05/23 | 3,380 | 3,400 | 3,350 | 3,385 | 405,800 |
| 2018/05/22 | 3,345 | 3,395 | 3,310 | 3,385 | 391,600 |
| 2018/05/21 | 3,360 | 3,370 | 3,330 | 3,350 | 241,700 |
| 2018/05/18 | 3,330 | 3,375 | 3,315 | 3,360 | 384,500 |
| 2018/05/17 | 3,365 | 3,365 | 3,320 | 3,325 | 464,000 |
| 2018/05/16 | 3,400 | 3,400 | 3,355 | 3,365 | 327,900 |
| 2018/05/15 | 3,395 | 3,410 | 3,375 | 3,400 | 251,800 |
| 2018/05/14 | 3,375 | 3,405 | 3,360 | 3,395 | 312,400 |
| 2018/05/11 | 3,380 | 3,415 | 3,355 | 3,400 | 370,600 |
| 2018/05/10 | 3,360 | 3,385 | 3,340 | 3,380 | 301,700 |
| 2018/05/09 | 3,380 | 3,390 | 3,340 | 3,360 | 356,600 |
| 2018/05/08 | 3,365 | 3,415 | 3,345 | 3,370 | 383,600 |
| 2018/05/07 | 3,330 | 3,370 | 3,305 | 3,365 | 359,800 |
| 2018/05/02 | 3,365 | 3,365 | 3,300 | 3,330 | 399,000 |
| 2018/05/01 | 3,300 | 3,385 | 3,300 | 3,350 | 574,700 |
| 2018/04/27 | 3,445 | 3,500 | 3,430 | 3,490 | 642,600 |
| 2018/04/26 | 3,390 | 3,420 | 3,345 | 3,420 | 553,500 |
| 2018/04/25 | 3,320 | 3,385 | 3,310 | 3,380 | 265,000 |
| 2018/04/24 | 3,335 | 3,345 | 3,295 | 3,345 | 321,300 |
| 2018/04/23 | 3,325 | 3,330 | 3,295 | 3,300 | 176,300 |
| 2018/04/20 | 3,330 | 3,360 | 3,320 | 3,330 | 378,000 |
| 2018/04/19 | 3,330 | 3,360 | 3,310 | 3,310 | 394,400 |
| 2018/04/18 | 3,270 | 3,300 | 3,255 | 3,300 | 280,000 |
| 2018/04/17 | 3,285 | 3,300 | 3,260 | 3,265 | 228,800 |
| 2018/04/16 | 3,230 | 3,275 | 3,225 | 3,270 | 209,100 |
| 2018/04/13 | 3,235 | 3,250 | 3,210 | 3,225 | 280,200 |
| 2018/04/12 | 3,220 | 3,225 | 3,200 | 3,210 | 293,800 |
| 2018/04/11 | 3,260 | 3,270 | 3,210 | 3,220 | 298,300 |
| 2018/04/10 | 3,300 | 3,310 | 3,265 | 3,275 | 420,900 |
| 2018/04/09 | 3,285 | 3,325 | 3,285 | 3,315 | 402,200 |
| 2018/04/06 | 3,290 | 3,315 | 3,270 | 3,290 | 478,400 |
| 2018/04/05 | 3,260 | 3,330 | 3,250 | 3,315 | 469,700 |
| 2018/04/04 | 3,170 | 3,250 | 3,155 | 3,240 | 428,800 |
| 2018/04/03 | 3,125 | 3,190 | 3,125 | 3,185 | 490,600 |
| 2018/04/02 | 3,195 | 3,215 | 3,155 | 3,155 | 387,800 |
| 2018/03/30 | 3,235 | 3,240 | 3,190 | 3,205 | 404,000 |
| 2018/03/29 | 3,230 | 3,260 | 3,185 | 3,220 | 514,100 |
| 2018/03/28 | 3,210 | 3,215 | 3,135 | 3,200 | 921,500 |
| 2018/03/27 | 3,160 | 3,295 | 3,160 | 3,290 | 1,449,500 |
| 2018/03/26 | 3,130 | 3,155 | 3,115 | 3,155 | 651,900 |
| 2018/03/23 | 3,170 | 3,185 | 3,140 | 3,150 | 752,000 |
| 2018/03/22 | 3,205 | 3,220 | 3,185 | 3,205 | 459,100 |
| 2018/03/20 | 3,195 | 3,220 | 3,180 | 3,220 | 395,900 |
| 2018/03/19 | 3,220 | 3,225 | 3,185 | 3,200 | 294,000 |
| 2018/03/16 | 3,230 | 3,240 | 3,215 | 3,220 | 498,200 |
| 2018/03/15 | 3,230 | 3,240 | 3,185 | 3,205 | 443,700 |
| 2018/03/14 | 3,220 | 3,240 | 3,220 | 3,225 | 327,500 |
| 2018/03/13 | 3,205 | 3,240 | 3,200 | 3,230 | 360,400 |
| 2018/03/12 | 3,240 | 3,250 | 3,185 | 3,195 | 423,700 |
| 2018/03/09 | 3,235 | 3,265 | 3,190 | 3,195 | 727,800 |
| 2018/03/08 | 3,260 | 3,270 | 3,195 | 3,200 | 366,300 |
| 2018/03/07 | 3,195 | 3,240 | 3,185 | 3,215 | 446,200 |
| 2018/03/06 | 3,225 | 3,250 | 3,205 | 3,210 | 404,600 |
| 2018/03/05 | 3,185 | 3,205 | 3,175 | 3,200 | 471,500 |
| 2018/03/02 | 3,230 | 3,230 | 3,180 | 3,200 | 597,700 |
| 2018/03/01 | 3,300 | 3,300 | 3,265 | 3,280 | 451,000 |
| 2018/02/28 | 3,315 | 3,340 | 3,300 | 3,310 | 464,400 |
| 2018/02/27 | 3,370 | 3,370 | 3,325 | 3,330 | 328,400 |
| 2018/02/26 | 3,335 | 3,350 | 3,320 | 3,340 | 282,900 |
| 2018/02/23 | 3,310 | 3,320 | 3,290 | 3,305 | 305,700 |
| 2018/02/22 | 3,310 | 3,320 | 3,275 | 3,285 | 477,300 |
| 2018/02/21 | 3,350 | 3,360 | 3,320 | 3,335 | 434,300 |
| 2018/02/20 | 3,360 | 3,380 | 3,335 | 3,345 | 395,500 |
| 2018/02/19 | 3,360 | 3,380 | 3,335 | 3,375 | 380,300 |
| 2018/02/16 | 3,290 | 3,345 | 3,290 | 3,320 | 429,300 |
| 2018/02/15 | 3,325 | 3,340 | 3,275 | 3,290 | 467,400 |
| 2018/02/14 | 3,345 | 3,365 | 3,280 | 3,300 | 642,300 |
| 2018/02/13 | 3,425 | 3,430 | 3,325 | 3,335 | 732,100 |
| 2018/02/09 | 3,360 | 3,410 | 3,350 | 3,410 | 665,200 |
| 2018/02/08 | 3,460 | 3,495 | 3,440 | 3,445 | 590,300 |
| 2018/02/07 | 3,535 | 3,575 | 3,460 | 3,460 | 863,400 |
| 2018/02/06 | 3,425 | 3,480 | 3,420 | 3,465 | 1,737,300 |
| 2018/02/05 | 3,555 | 3,610 | 3,525 | 3,525 | 1,358,500 |
| 2018/02/02 | 3,695 | 3,745 | 3,685 | 3,695 | 613,100 |
| 2018/02/01 | 3,665 | 3,720 | 3,665 | 3,715 | 411,000 |
| 2018/01/31 | 3,740 | 3,765 | 3,665 | 3,665 | 911,800 |
| 2018/01/30 | 3,760 | 3,775 | 3,725 | 3,740 | 528,100 |
| 2018/01/29 | 3,800 | 3,820 | 3,765 | 3,770 | 431,000 |
| 2018/01/26 | 3,810 | 3,835 | 3,775 | 3,775 | 444,200 |
| 2018/01/25 | 3,800 | 3,810 | 3,765 | 3,800 | 403,800 |
| 2018/01/24 | 3,840 | 3,870 | 3,825 | 3,830 | 334,300 |
| 2018/01/23 | 3,820 | 3,855 | 3,815 | 3,845 | 350,500 |
| 2018/01/22 | 3,810 | 3,820 | 3,790 | 3,815 | 371,900 |
| 2018/01/19 | 3,790 | 3,825 | 3,775 | 3,820 | 417,300 |
| 2018/01/18 | 3,825 | 3,835 | 3,765 | 3,770 | 696,200 |
| 2018/01/17 | 3,760 | 3,805 | 3,750 | 3,805 | 489,600 |
| 2018/01/16 | 3,805 | 3,825 | 3,795 | 3,805 | 279,600 |
| 2018/01/15 | 3,805 | 3,830 | 3,805 | 3,815 | 257,800 |
| 2018/01/12 | 3,830 | 3,835 | 3,785 | 3,800 | 448,100 |
| 2018/01/11 | 3,795 | 3,835 | 3,765 | 3,835 | 414,300 |
| 2018/01/10 | 3,785 | 3,810 | 3,770 | 3,805 | 389,700 |
| 2018/01/09 | 3,815 | 3,825 | 3,760 | 3,790 | 548,300 |
| 2018/01/05 | 3,795 | 3,815 | 3,760 | 3,810 | 479,900 |
| 2018/01/04 | 3,670 | 3,760 | 3,670 | 3,760 | 579,500 |