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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,975 | 3,985 | 3,935 | 3,955 | 512,200 |
| 2019/12/27 | 4,040 | 4,040 | 3,990 | 4,010 | 289,300 |
| 2019/12/26 | 3,985 | 4,025 | 3,985 | 4,025 | 302,600 |
| 2019/12/25 | 3,985 | 4,015 | 3,975 | 4,000 | 222,300 |
| 2019/12/24 | 3,980 | 3,995 | 3,970 | 3,980 | 252,500 |
| 2019/12/23 | 4,010 | 4,020 | 3,990 | 4,005 | 354,100 |
| 2019/12/20 | 4,015 | 4,020 | 3,975 | 3,980 | 856,400 |
| 2019/12/19 | 4,065 | 4,070 | 4,020 | 4,020 | 444,300 |
| 2019/12/18 | 4,085 | 4,105 | 4,080 | 4,080 | 384,200 |
| 2019/12/17 | 4,090 | 4,110 | 4,040 | 4,110 | 512,300 |
| 2019/12/16 | 4,085 | 4,100 | 4,060 | 4,060 | 336,900 |
| 2019/12/13 | 4,090 | 4,100 | 4,050 | 4,075 | 792,200 |
| 2019/12/12 | 4,045 | 4,060 | 4,025 | 4,055 | 397,400 |
| 2019/12/11 | 4,070 | 4,075 | 4,025 | 4,030 | 359,700 |
| 2019/12/10 | 4,065 | 4,080 | 4,060 | 4,070 | 353,000 |
| 2019/12/09 | 4,100 | 4,115 | 4,070 | 4,080 | 360,400 |
| 2019/12/06 | 4,070 | 4,100 | 4,060 | 4,090 | 361,900 |
| 2019/12/05 | 4,065 | 4,095 | 4,035 | 4,085 | 508,400 |
| 2019/12/04 | 3,970 | 4,045 | 3,970 | 4,040 | 505,500 |
| 2019/12/03 | 4,015 | 4,030 | 3,985 | 4,015 | 528,000 |
| 2019/12/02 | 4,005 | 4,075 | 4,000 | 4,055 | 336,600 |
| 2019/11/29 | 4,040 | 4,065 | 4,005 | 4,005 | 492,400 |
| 2019/11/28 | 4,065 | 4,065 | 4,000 | 4,020 | 402,200 |
| 2019/11/27 | 4,075 | 4,125 | 4,075 | 4,085 | 429,600 |
| 2019/11/26 | 4,035 | 4,090 | 4,035 | 4,070 | 719,000 |
| 2019/11/25 | 4,030 | 4,045 | 4,025 | 4,030 | 316,800 |
| 2019/11/22 | 4,030 | 4,030 | 4,015 | 4,015 | 358,900 |
| 2019/11/21 | 4,000 | 4,040 | 3,965 | 4,030 | 507,700 |
| 2019/11/20 | 3,960 | 4,000 | 3,960 | 4,000 | 395,400 |
| 2019/11/19 | 3,955 | 4,000 | 3,950 | 3,985 | 407,200 |
| 2019/11/18 | 3,980 | 3,990 | 3,945 | 3,970 | 471,800 |
| 2019/11/15 | 3,945 | 3,990 | 3,945 | 3,980 | 430,600 |
| 2019/11/14 | 3,950 | 3,975 | 3,920 | 3,945 | 404,800 |
| 2019/11/13 | 3,975 | 3,995 | 3,960 | 3,970 | 379,600 |
| 2019/11/12 | 3,960 | 3,995 | 3,950 | 3,990 | 443,100 |
| 2019/11/11 | 3,900 | 3,955 | 3,900 | 3,945 | 399,300 |
| 2019/11/08 | 3,970 | 3,970 | 3,905 | 3,920 | 511,800 |
| 2019/11/07 | 3,915 | 3,970 | 3,915 | 3,940 | 458,800 |
| 2019/11/06 | 3,900 | 3,920 | 3,880 | 3,920 | 485,800 |
| 2019/11/05 | 3,850 | 3,910 | 3,835 | 3,905 | 625,300 |
| 2019/11/01 | 3,765 | 3,935 | 3,760 | 3,865 | 1,265,600 |
| 2019/10/31 | 3,675 | 3,690 | 3,620 | 3,625 | 517,300 |
| 2019/10/30 | 3,635 | 3,680 | 3,635 | 3,680 | 573,200 |
| 2019/10/29 | 3,645 | 3,680 | 3,640 | 3,650 | 378,100 |
| 2019/10/28 | 3,645 | 3,650 | 3,625 | 3,635 | 213,800 |
| 2019/10/25 | 3,635 | 3,650 | 3,630 | 3,650 | 271,900 |
| 2019/10/24 | 3,665 | 3,675 | 3,615 | 3,630 | 338,200 |
| 2019/10/23 | 3,615 | 3,650 | 3,590 | 3,650 | 341,400 |
| 2019/10/21 | 3,570 | 3,595 | 3,570 | 3,590 | 222,800 |
| 2019/10/18 | 3,575 | 3,585 | 3,545 | 3,550 | 360,800 |
| 2019/10/17 | 3,650 | 3,650 | 3,565 | 3,570 | 377,400 |
| 2019/10/16 | 3,650 | 3,685 | 3,635 | 3,650 | 541,400 |
| 2019/10/15 | 3,595 | 3,625 | 3,580 | 3,625 | 481,200 |
| 2019/10/11 | 3,595 | 3,595 | 3,550 | 3,565 | 351,100 |
| 2019/10/10 | 3,565 | 3,580 | 3,535 | 3,565 | 427,100 |
| 2019/10/09 | 3,530 | 3,560 | 3,525 | 3,555 | 367,400 |
| 2019/10/08 | 3,580 | 3,585 | 3,540 | 3,550 | 335,300 |
| 2019/10/07 | 3,545 | 3,560 | 3,535 | 3,560 | 288,600 |
| 2019/10/04 | 3,505 | 3,545 | 3,505 | 3,545 | 331,300 |
| 2019/10/03 | 3,505 | 3,535 | 3,495 | 3,525 | 409,200 |
| 2019/10/02 | 3,540 | 3,570 | 3,540 | 3,560 | 379,900 |
| 2019/10/01 | 3,495 | 3,555 | 3,495 | 3,540 | 387,000 |
| 2019/09/30 | 3,505 | 3,535 | 3,480 | 3,500 | 561,300 |
| 2019/09/27 | 3,535 | 3,555 | 3,495 | 3,535 | 954,500 |
| 2019/09/26 | 3,655 | 3,655 | 3,580 | 3,595 | 1,542,200 |
| 2019/09/25 | 3,630 | 3,645 | 3,595 | 3,625 | 658,900 |
| 2019/09/24 | 3,615 | 3,665 | 3,610 | 3,650 | 754,100 |
| 2019/09/20 | 3,570 | 3,640 | 3,565 | 3,635 | 1,009,400 |
| 2019/09/19 | 3,525 | 3,550 | 3,510 | 3,550 | 488,200 |
| 2019/09/18 | 3,540 | 3,545 | 3,505 | 3,520 | 406,300 |
| 2019/09/17 | 3,500 | 3,545 | 3,475 | 3,545 | 635,000 |
| 2019/09/13 | 3,445 | 3,480 | 3,415 | 3,475 | 840,300 |
| 2019/09/12 | 3,405 | 3,440 | 3,400 | 3,430 | 534,700 |
| 2019/09/11 | 3,360 | 3,405 | 3,350 | 3,405 | 463,400 |
| 2019/09/10 | 3,360 | 3,360 | 3,330 | 3,345 | 335,900 |
| 2019/09/09 | 3,300 | 3,355 | 3,300 | 3,355 | 303,800 |
| 2019/09/06 | 3,340 | 3,340 | 3,310 | 3,315 | 269,500 |
| 2019/09/05 | 3,300 | 3,370 | 3,300 | 3,325 | 550,000 |
| 2019/09/04 | 3,245 | 3,295 | 3,245 | 3,280 | 310,900 |
| 2019/09/03 | 3,230 | 3,260 | 3,215 | 3,260 | 274,200 |
| 2019/09/02 | 3,240 | 3,260 | 3,225 | 3,230 | 289,200 |
| 2019/08/30 | 3,235 | 3,265 | 3,215 | 3,260 | 482,900 |
| 2019/08/29 | 3,200 | 3,225 | 3,180 | 3,220 | 326,700 |
| 2019/08/28 | 3,190 | 3,210 | 3,185 | 3,205 | 306,300 |
| 2019/08/27 | 3,220 | 3,220 | 3,190 | 3,200 | 292,300 |
| 2019/08/26 | 3,160 | 3,200 | 3,150 | 3,190 | 432,100 |
| 2019/08/23 | 3,230 | 3,245 | 3,210 | 3,230 | 334,500 |
| 2019/08/22 | 3,205 | 3,210 | 3,185 | 3,210 | 218,400 |
| 2019/08/21 | 3,205 | 3,210 | 3,180 | 3,195 | 221,800 |
| 2019/08/20 | 3,205 | 3,225 | 3,200 | 3,220 | 199,600 |
| 2019/08/19 | 3,235 | 3,235 | 3,200 | 3,230 | 225,600 |
| 2019/08/16 | 3,185 | 3,225 | 3,175 | 3,200 | 344,200 |
| 2019/08/15 | 3,180 | 3,210 | 3,165 | 3,205 | 372,700 |
| 2019/08/14 | 3,215 | 3,220 | 3,180 | 3,200 | 301,400 |
| 2019/08/13 | 3,165 | 3,200 | 3,160 | 3,200 | 346,600 |
| 2019/08/09 | 3,200 | 3,200 | 3,175 | 3,190 | 409,700 |
| 2019/08/08 | 3,145 | 3,170 | 3,125 | 3,165 | 340,400 |
| 2019/08/07 | 3,085 | 3,155 | 3,080 | 3,150 | 576,800 |
| 2019/08/06 | 3,020 | 3,095 | 3,010 | 3,095 | 506,300 |
| 2019/08/05 | 3,070 | 3,090 | 3,040 | 3,090 | 485,500 |
| 2019/08/02 | 3,075 | 3,120 | 3,075 | 3,100 | 487,800 |
| 2019/08/01 | 3,100 | 3,140 | 3,090 | 3,140 | 369,700 |
| 2019/07/31 | 3,090 | 3,115 | 3,070 | 3,110 | 579,000 |
| 2019/07/30 | 3,120 | 3,130 | 3,110 | 3,130 | 229,100 |
| 2019/07/29 | 3,110 | 3,120 | 3,085 | 3,115 | 250,700 |
| 2019/07/26 | 3,095 | 3,115 | 3,090 | 3,100 | 224,400 |
| 2019/07/25 | 3,105 | 3,120 | 3,095 | 3,105 | 249,200 |
| 2019/07/24 | 3,110 | 3,115 | 3,085 | 3,100 | 325,300 |
| 2019/07/23 | 3,055 | 3,100 | 3,045 | 3,095 | 553,300 |
| 2019/07/22 | 3,080 | 3,080 | 3,050 | 3,060 | 674,700 |
| 2019/07/19 | 3,045 | 3,090 | 3,030 | 3,085 | 577,000 |
| 2019/07/18 | 3,080 | 3,080 | 3,005 | 3,015 | 565,000 |
| 2019/07/17 | 3,100 | 3,130 | 3,095 | 3,095 | 363,600 |
| 2019/07/16 | 3,150 | 3,150 | 3,110 | 3,130 | 251,400 |
| 2019/07/12 | 3,170 | 3,170 | 3,150 | 3,165 | 232,900 |
| 2019/07/11 | 3,145 | 3,165 | 3,140 | 3,155 | 196,300 |
| 2019/07/10 | 3,150 | 3,155 | 3,125 | 3,145 | 359,900 |
| 2019/07/09 | 3,165 | 3,195 | 3,155 | 3,165 | 267,400 |
| 2019/07/08 | 3,165 | 3,175 | 3,155 | 3,155 | 247,300 |
| 2019/07/05 | 3,200 | 3,200 | 3,165 | 3,190 | 274,600 |
| 2019/07/04 | 3,180 | 3,200 | 3,180 | 3,200 | 162,900 |
| 2019/07/03 | 3,175 | 3,185 | 3,160 | 3,165 | 296,500 |
| 2019/07/02 | 3,185 | 3,200 | 3,170 | 3,195 | 276,000 |
| 2019/07/01 | 3,180 | 3,180 | 3,155 | 3,180 | 302,700 |
| 2019/06/28 | 3,140 | 3,155 | 3,115 | 3,140 | 487,400 |
| 2019/06/27 | 3,130 | 3,135 | 3,100 | 3,135 | 380,400 |
| 2019/06/26 | 3,115 | 3,145 | 3,095 | 3,125 | 292,600 |
| 2019/06/25 | 3,105 | 3,160 | 3,105 | 3,140 | 306,500 |
| 2019/06/24 | 3,115 | 3,120 | 3,095 | 3,105 | 178,000 |
| 2019/06/21 | 3,175 | 3,180 | 3,130 | 3,130 | 462,400 |
| 2019/06/20 | 3,180 | 3,200 | 3,165 | 3,175 | 244,900 |
| 2019/06/19 | 3,130 | 3,170 | 3,130 | 3,160 | 401,100 |
| 2019/06/18 | 3,145 | 3,145 | 3,095 | 3,105 | 364,600 |
| 2019/06/17 | 3,155 | 3,180 | 3,145 | 3,145 | 220,600 |
| 2019/06/14 | 3,180 | 3,180 | 3,140 | 3,170 | 434,300 |
| 2019/06/13 | 3,175 | 3,185 | 3,135 | 3,160 | 360,100 |
| 2019/06/12 | 3,185 | 3,210 | 3,185 | 3,185 | 245,700 |
| 2019/06/11 | 3,215 | 3,215 | 3,180 | 3,190 | 254,700 |
| 2019/06/10 | 3,200 | 3,230 | 3,190 | 3,210 | 345,200 |
| 2019/06/07 | 3,185 | 3,185 | 3,155 | 3,175 | 268,500 |
| 2019/06/06 | 3,160 | 3,190 | 3,155 | 3,165 | 329,800 |
| 2019/06/05 | 3,175 | 3,190 | 3,155 | 3,190 | 431,600 |
| 2019/06/04 | 3,180 | 3,180 | 3,115 | 3,135 | 378,200 |
| 2019/06/03 | 3,110 | 3,170 | 3,105 | 3,170 | 375,300 |
| 2019/05/31 | 3,130 | 3,165 | 3,125 | 3,160 | 450,400 |
| 2019/05/30 | 3,135 | 3,160 | 3,120 | 3,160 | 378,700 |
| 2019/05/29 | 3,150 | 3,190 | 3,145 | 3,175 | 434,100 |
| 2019/05/28 | 3,220 | 3,225 | 3,175 | 3,185 | 644,700 |
| 2019/05/27 | 3,250 | 3,250 | 3,235 | 3,240 | 219,400 |
| 2019/05/24 | 3,250 | 3,275 | 3,240 | 3,260 | 409,500 |
| 2019/05/23 | 3,210 | 3,265 | 3,210 | 3,255 | 459,100 |
| 2019/05/22 | 3,240 | 3,240 | 3,170 | 3,185 | 473,300 |
| 2019/05/21 | 3,230 | 3,260 | 3,225 | 3,235 | 278,200 |
| 2019/05/20 | 3,205 | 3,270 | 3,200 | 3,255 | 355,100 |
| 2019/05/17 | 3,185 | 3,220 | 3,170 | 3,210 | 394,300 |
| 2019/05/16 | 3,130 | 3,165 | 3,115 | 3,165 | 333,700 |
| 2019/05/15 | 3,120 | 3,150 | 3,105 | 3,150 | 362,200 |
| 2019/05/14 | 3,060 | 3,110 | 3,060 | 3,105 | 398,800 |
| 2019/05/13 | 3,085 | 3,115 | 3,065 | 3,105 | 331,500 |
| 2019/05/10 | 3,080 | 3,110 | 3,060 | 3,090 | 568,500 |
| 2019/05/09 | 3,100 | 3,105 | 3,035 | 3,050 | 534,800 |
| 2019/05/08 | 3,145 | 3,160 | 3,115 | 3,140 | 616,800 |
| 2019/05/07 | 3,165 | 3,190 | 3,135 | 3,180 | 499,600 |
| 2019/04/26 | 3,145 | 3,165 | 3,125 | 3,140 | 411,100 |
| 2019/04/25 | 3,115 | 3,145 | 3,085 | 3,135 | 352,600 |
| 2019/04/24 | 3,135 | 3,135 | 3,070 | 3,085 | 344,400 |
| 2019/04/23 | 3,090 | 3,115 | 3,080 | 3,105 | 297,300 |
| 2019/04/22 | 3,015 | 3,065 | 3,015 | 3,065 | 221,000 |
| 2019/04/19 | 3,065 | 3,065 | 3,025 | 3,030 | 237,600 |
| 2019/04/18 | 3,080 | 3,080 | 3,040 | 3,050 | 336,600 |
| 2019/04/17 | 3,100 | 3,110 | 3,085 | 3,090 | 277,700 |
| 2019/04/16 | 3,085 | 3,100 | 3,075 | 3,090 | 278,400 |
| 2019/04/15 | 3,105 | 3,130 | 3,090 | 3,110 | 372,300 |
| 2019/04/12 | 3,080 | 3,085 | 3,045 | 3,055 | 330,900 |
| 2019/04/11 | 3,035 | 3,060 | 3,015 | 3,060 | 314,400 |
| 2019/04/10 | 3,045 | 3,055 | 3,020 | 3,025 | 307,900 |
| 2019/04/09 | 3,100 | 3,100 | 3,065 | 3,080 | 316,400 |
| 2019/04/08 | 3,125 | 3,125 | 3,105 | 3,110 | 244,900 |
| 2019/04/05 | 3,100 | 3,135 | 3,100 | 3,115 | 302,300 |
| 2019/04/04 | 3,150 | 3,150 | 3,110 | 3,130 | 317,900 |
| 2019/04/03 | 3,165 | 3,165 | 3,140 | 3,155 | 420,000 |
| 2019/04/02 | 3,270 | 3,270 | 3,185 | 3,190 | 352,500 |
| 2019/04/01 | 3,245 | 3,270 | 3,220 | 3,245 | 628,800 |
| 2019/03/29 | 3,195 | 3,200 | 3,175 | 3,195 | 424,100 |
| 2019/03/28 | 3,215 | 3,215 | 3,155 | 3,165 | 435,000 |
| 2019/03/27 | 3,240 | 3,250 | 3,210 | 3,235 | 615,800 |
| 2019/03/26 | 3,185 | 3,275 | 3,180 | 3,275 | 1,572,000 |
| 2019/03/25 | 3,205 | 3,205 | 3,155 | 3,165 | 592,800 |
| 2019/03/22 | 3,230 | 3,245 | 3,215 | 3,240 | 445,800 |
| 2019/03/20 | 3,200 | 3,225 | 3,185 | 3,225 | 384,000 |
| 2019/03/19 | 3,205 | 3,205 | 3,175 | 3,180 | 280,000 |
| 2019/03/18 | 3,210 | 3,215 | 3,185 | 3,210 | 348,800 |
| 2019/03/15 | 3,180 | 3,195 | 3,160 | 3,180 | 558,300 |
| 2019/03/14 | 3,165 | 3,165 | 3,140 | 3,155 | 360,200 |
| 2019/03/13 | 3,150 | 3,170 | 3,125 | 3,135 | 335,700 |
| 2019/03/12 | 3,150 | 3,170 | 3,145 | 3,160 | 337,900 |
| 2019/03/11 | 3,100 | 3,130 | 3,095 | 3,130 | 284,400 |
| 2019/03/08 | 3,090 | 3,110 | 3,065 | 3,070 | 632,500 |
| 2019/03/07 | 3,100 | 3,120 | 3,095 | 3,115 | 388,200 |
| 2019/03/06 | 3,100 | 3,115 | 3,090 | 3,100 | 363,500 |
| 2019/03/05 | 3,125 | 3,135 | 3,110 | 3,120 | 325,000 |
| 2019/03/04 | 3,180 | 3,180 | 3,120 | 3,125 | 284,400 |
| 2019/03/01 | 3,135 | 3,155 | 3,120 | 3,150 | 351,600 |
| 2019/02/28 | 3,140 | 3,140 | 3,105 | 3,110 | 439,800 |
| 2019/02/27 | 3,130 | 3,145 | 3,125 | 3,135 | 371,700 |
| 2019/02/26 | 3,110 | 3,130 | 3,105 | 3,115 | 240,700 |
| 2019/02/25 | 3,105 | 3,130 | 3,090 | 3,125 | 257,600 |
| 2019/02/22 | 3,120 | 3,130 | 3,090 | 3,100 | 256,600 |
| 2019/02/21 | 3,120 | 3,130 | 3,075 | 3,120 | 353,200 |
| 2019/02/20 | 3,100 | 3,130 | 3,095 | 3,130 | 283,500 |
| 2019/02/19 | 3,095 | 3,115 | 3,085 | 3,100 | 322,100 |
| 2019/02/18 | 3,085 | 3,100 | 3,075 | 3,090 | 322,800 |
| 2019/02/15 | 3,050 | 3,050 | 3,015 | 3,050 | 302,200 |
| 2019/02/14 | 3,030 | 3,055 | 3,030 | 3,055 | 229,000 |
| 2019/02/13 | 3,070 | 3,085 | 3,040 | 3,040 | 329,600 |
| 2019/02/12 | 3,010 | 3,055 | 3,000 | 3,050 | 536,300 |
| 2019/02/08 | 3,000 | 3,020 | 2,981 | 2,981 | 556,200 |
| 2019/02/07 | 3,050 | 3,050 | 3,010 | 3,015 | 325,900 |
| 2019/02/06 | 3,065 | 3,085 | 3,045 | 3,050 | 334,300 |
| 2019/02/05 | 3,090 | 3,125 | 3,070 | 3,080 | 276,200 |
| 2019/02/04 | 3,090 | 3,120 | 3,065 | 3,080 | 363,400 |
| 2019/02/01 | 3,070 | 3,085 | 3,050 | 3,060 | 292,500 |
| 2019/01/31 | 3,100 | 3,110 | 3,070 | 3,070 | 452,100 |
| 2019/01/30 | 3,050 | 3,055 | 3,025 | 3,035 | 404,400 |
| 2019/01/29 | 3,000 | 3,040 | 2,993 | 3,030 | 392,900 |
| 2019/01/28 | 3,030 | 3,030 | 2,999 | 3,000 | 297,600 |
| 2019/01/25 | 3,030 | 3,070 | 3,030 | 3,050 | 341,600 |
| 2019/01/24 | 3,070 | 3,070 | 3,035 | 3,035 | 287,900 |
| 2019/01/23 | 3,075 | 3,105 | 3,070 | 3,075 | 286,300 |
| 2019/01/22 | 3,105 | 3,120 | 3,085 | 3,105 | 263,400 |
| 2019/01/21 | 3,115 | 3,115 | 3,085 | 3,105 | 253,600 |
| 2019/01/18 | 3,065 | 3,115 | 3,060 | 3,090 | 380,200 |
| 2019/01/17 | 3,060 | 3,075 | 3,045 | 3,055 | 330,100 |
| 2019/01/16 | 3,060 | 3,060 | 3,035 | 3,055 | 364,400 |
| 2019/01/15 | 3,030 | 3,080 | 3,020 | 3,055 | 447,300 |
| 2019/01/11 | 3,100 | 3,100 | 3,065 | 3,080 | 404,000 |
| 2019/01/10 | 3,040 | 3,095 | 3,035 | 3,090 | 398,800 |
| 2019/01/09 | 3,060 | 3,075 | 3,040 | 3,050 | 332,100 |
| 2019/01/08 | 3,085 | 3,100 | 3,030 | 3,030 | 509,900 |
| 2019/01/07 | 3,055 | 3,085 | 3,045 | 3,070 | 477,800 |
| 2019/01/04 | 2,913 | 3,015 | 2,910 | 2,994 | 724,100 |