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 |
|---|---|---|---|---|---|
| 2022/12/30 | 3,075 | 3,105 | 3,075 | 3,080 | 327,900 |
| 2022/12/29 | 3,135 | 3,145 | 3,090 | 3,100 | 331,700 |
| 2022/12/28 | 3,145 | 3,155 | 3,110 | 3,135 | 328,600 |
| 2022/12/27 | 3,150 | 3,205 | 3,140 | 3,145 | 340,400 |
| 2022/12/26 | 3,115 | 3,135 | 3,115 | 3,120 | 181,500 |
| 2022/12/23 | 3,100 | 3,130 | 3,100 | 3,105 | 270,600 |
| 2022/12/22 | 3,115 | 3,145 | 3,100 | 3,125 | 318,100 |
| 2022/12/21 | 3,105 | 3,125 | 3,060 | 3,115 | 543,600 |
| 2022/12/20 | 3,195 | 3,210 | 3,095 | 3,130 | 538,600 |
| 2022/12/19 | 3,185 | 3,205 | 3,165 | 3,175 | 346,300 |
| 2022/12/16 | 3,220 | 3,225 | 3,190 | 3,210 | 654,500 |
| 2022/12/15 | 3,200 | 3,235 | 3,190 | 3,220 | 347,700 |
| 2022/12/14 | 3,190 | 3,190 | 3,165 | 3,175 | 346,700 |
| 2022/12/13 | 3,200 | 3,210 | 3,185 | 3,190 | 359,300 |
| 2022/12/12 | 3,180 | 3,190 | 3,160 | 3,180 | 274,400 |
| 2022/12/09 | 3,235 | 3,265 | 3,205 | 3,205 | 483,600 |
| 2022/12/08 | 3,190 | 3,215 | 3,160 | 3,205 | 379,600 |
| 2022/12/07 | 3,160 | 3,210 | 3,155 | 3,205 | 411,800 |
| 2022/12/06 | 3,195 | 3,215 | 3,150 | 3,160 | 491,300 |
| 2022/12/05 | 3,195 | 3,195 | 3,135 | 3,180 | 498,700 |
| 2022/12/02 | 3,230 | 3,230 | 3,180 | 3,195 | 510,900 |
| 2022/12/01 | 3,300 | 3,305 | 3,240 | 3,240 | 385,000 |
| 2022/11/30 | 3,315 | 3,325 | 3,280 | 3,310 | 1,609,300 |
| 2022/11/29 | 3,285 | 3,330 | 3,265 | 3,305 | 474,900 |
| 2022/11/28 | 3,300 | 3,310 | 3,255 | 3,275 | 401,000 |
| 2022/11/25 | 3,285 | 3,300 | 3,265 | 3,280 | 259,400 |
| 2022/11/24 | 3,300 | 3,310 | 3,260 | 3,270 | 503,000 |
| 2022/11/22 | 3,245 | 3,285 | 3,235 | 3,265 | 460,000 |
| 2022/11/21 | 3,240 | 3,275 | 3,195 | 3,215 | 551,200 |
| 2022/11/18 | 3,240 | 3,245 | 3,205 | 3,215 | 442,600 |
| 2022/11/17 | 3,145 | 3,245 | 3,145 | 3,225 | 571,000 |
| 2022/11/16 | 3,145 | 3,150 | 3,065 | 3,110 | 530,100 |
| 2022/11/15 | 3,170 | 3,170 | 3,120 | 3,145 | 520,000 |
| 2022/11/14 | 3,155 | 3,195 | 3,115 | 3,115 | 638,700 |
| 2022/11/11 | 3,230 | 3,240 | 3,130 | 3,170 | 815,200 |
| 2022/11/10 | 3,190 | 3,230 | 3,180 | 3,195 | 512,100 |
| 2022/11/09 | 3,280 | 3,290 | 3,165 | 3,180 | 912,200 |
| 2022/11/08 | 3,305 | 3,325 | 3,285 | 3,285 | 490,900 |
| 2022/11/07 | 3,315 | 3,335 | 3,285 | 3,285 | 420,000 |
| 2022/11/04 | 3,370 | 3,395 | 3,290 | 3,315 | 879,600 |
| 2022/11/02 | 3,445 | 3,445 | 3,380 | 3,385 | 456,200 |
| 2022/11/01 | 3,405 | 3,440 | 3,390 | 3,440 | 300,800 |
| 2022/10/31 | 3,395 | 3,440 | 3,370 | 3,440 | 601,700 |
| 2022/10/28 | 3,400 | 3,435 | 3,375 | 3,380 | 1,886,900 |
| 2022/10/27 | 3,390 | 3,410 | 3,360 | 3,365 | 482,500 |
| 2022/10/26 | 3,455 | 3,475 | 3,375 | 3,380 | 541,200 |
| 2022/10/25 | 3,445 | 3,465 | 3,400 | 3,445 | 408,500 |
| 2022/10/24 | 3,510 | 3,510 | 3,410 | 3,415 | 501,800 |
| 2022/10/21 | 3,530 | 3,550 | 3,465 | 3,490 | 676,400 |
| 2022/10/20 | 3,540 | 3,565 | 3,525 | 3,555 | 405,000 |
| 2022/10/19 | 3,530 | 3,560 | 3,520 | 3,545 | 427,900 |
| 2022/10/18 | 3,525 | 3,575 | 3,515 | 3,530 | 717,300 |
| 2022/10/17 | 3,490 | 3,515 | 3,475 | 3,505 | 448,100 |
| 2022/10/14 | 3,500 | 3,510 | 3,475 | 3,480 | 597,700 |
| 2022/10/13 | 3,500 | 3,500 | 3,430 | 3,455 | 571,900 |
| 2022/10/12 | 3,490 | 3,545 | 3,450 | 3,500 | 718,700 |
| 2022/10/11 | 3,460 | 3,510 | 3,450 | 3,480 | 766,900 |
| 2022/10/07 | 3,420 | 3,475 | 3,410 | 3,465 | 604,900 |
| 2022/10/06 | 3,420 | 3,455 | 3,410 | 3,420 | 462,400 |
| 2022/10/05 | 3,465 | 3,470 | 3,400 | 3,415 | 550,100 |
| 2022/10/04 | 3,420 | 3,465 | 3,395 | 3,450 | 758,000 |
| 2022/10/03 | 3,390 | 3,390 | 3,305 | 3,360 | 665,800 |
| 2022/09/30 | 3,395 | 3,440 | 3,385 | 3,410 | 719,400 |
| 2022/09/29 | 3,300 | 3,435 | 3,295 | 3,430 | 1,141,400 |
| 2022/09/28 | 3,350 | 3,350 | 3,285 | 3,330 | 1,854,200 |
| 2022/09/27 | 3,365 | 3,400 | 3,320 | 3,385 | 709,000 |
| 2022/09/26 | 3,400 | 3,425 | 3,365 | 3,370 | 868,000 |
| 2022/09/22 | 3,360 | 3,410 | 3,335 | 3,395 | 872,400 |
| 2022/09/21 | 3,390 | 3,400 | 3,345 | 3,370 | 604,600 |
| 2022/09/20 | 3,445 | 3,460 | 3,385 | 3,415 | 553,900 |
| 2022/09/16 | 3,405 | 3,445 | 3,400 | 3,430 | 957,700 |
| 2022/09/15 | 3,380 | 3,440 | 3,360 | 3,410 | 421,200 |
| 2022/09/14 | 3,350 | 3,395 | 3,350 | 3,375 | 472,300 |
| 2022/09/13 | 3,360 | 3,425 | 3,360 | 3,410 | 430,900 |
| 2022/09/12 | 3,320 | 3,370 | 3,310 | 3,360 | 422,100 |
| 2022/09/09 | 3,265 | 3,305 | 3,260 | 3,285 | 567,600 |
| 2022/09/08 | 3,265 | 3,300 | 3,265 | 3,290 | 792,400 |
| 2022/09/07 | 3,180 | 3,255 | 3,165 | 3,240 | 629,700 |
| 2022/09/06 | 3,210 | 3,230 | 3,190 | 3,200 | 288,400 |
| 2022/09/05 | 3,270 | 3,275 | 3,220 | 3,220 | 345,800 |
| 2022/09/02 | 3,290 | 3,290 | 3,250 | 3,260 | 414,900 |
| 2022/09/01 | 3,255 | 3,290 | 3,240 | 3,275 | 543,100 |
| 2022/08/31 | 3,215 | 3,295 | 3,215 | 3,295 | 1,193,300 |
| 2022/08/30 | 3,215 | 3,270 | 3,210 | 3,240 | 521,100 |
| 2022/08/29 | 3,190 | 3,205 | 3,175 | 3,190 | 432,200 |
| 2022/08/26 | 3,225 | 3,250 | 3,210 | 3,230 | 331,500 |
| 2022/08/25 | 3,235 | 3,235 | 3,185 | 3,230 | 314,100 |
| 2022/08/24 | 3,275 | 3,285 | 3,205 | 3,235 | 438,300 |
| 2022/08/23 | 3,290 | 3,290 | 3,240 | 3,280 | 499,400 |
| 2022/08/22 | 3,285 | 3,310 | 3,270 | 3,295 | 397,500 |
| 2022/08/19 | 3,305 | 3,310 | 3,275 | 3,305 | 323,800 |
| 2022/08/18 | 3,290 | 3,330 | 3,280 | 3,290 | 364,000 |
| 2022/08/17 | 3,300 | 3,320 | 3,270 | 3,300 | 383,800 |
| 2022/08/16 | 3,300 | 3,305 | 3,245 | 3,285 | 409,200 |
| 2022/08/15 | 3,325 | 3,325 | 3,265 | 3,285 | 375,900 |
| 2022/08/12 | 3,300 | 3,330 | 3,255 | 3,325 | 680,600 |
| 2022/08/10 | 3,290 | 3,290 | 3,255 | 3,275 | 411,100 |
| 2022/08/09 | 3,260 | 3,295 | 3,250 | 3,270 | 436,700 |
| 2022/08/08 | 3,250 | 3,275 | 3,240 | 3,260 | 408,400 |
| 2022/08/05 | 3,215 | 3,275 | 3,210 | 3,255 | 547,200 |
| 2022/08/04 | 3,275 | 3,350 | 3,200 | 3,210 | 896,900 |
| 2022/08/03 | 3,215 | 3,260 | 3,150 | 3,175 | 572,200 |
| 2022/08/02 | 3,220 | 3,235 | 3,180 | 3,215 | 471,400 |
| 2022/08/01 | 3,150 | 3,230 | 3,135 | 3,230 | 678,900 |
| 2022/07/29 | 3,130 | 3,150 | 3,105 | 3,150 | 444,900 |
| 2022/07/28 | 3,120 | 3,135 | 3,095 | 3,125 | 394,500 |
| 2022/07/27 | 3,095 | 3,120 | 3,090 | 3,110 | 273,600 |
| 2022/07/26 | 3,110 | 3,130 | 3,070 | 3,080 | 342,100 |
| 2022/07/25 | 3,050 | 3,130 | 3,050 | 3,120 | 476,500 |
| 2022/07/22 | 3,040 | 3,060 | 3,005 | 3,045 | 366,600 |
| 2022/07/21 | 3,060 | 3,075 | 3,035 | 3,075 | 297,600 |
| 2022/07/20 | 3,085 | 3,090 | 3,060 | 3,075 | 358,900 |
| 2022/07/19 | 3,095 | 3,095 | 3,030 | 3,045 | 276,800 |
| 2022/07/15 | 3,060 | 3,070 | 3,030 | 3,065 | 377,800 |
| 2022/07/14 | 3,030 | 3,050 | 3,015 | 3,045 | 277,100 |
| 2022/07/13 | 3,040 | 3,070 | 3,025 | 3,030 | 278,700 |
| 2022/07/12 | 3,055 | 3,055 | 2,992 | 3,025 | 374,500 |
| 2022/07/11 | 2,998 | 3,080 | 2,985 | 3,060 | 533,400 |
| 2022/07/08 | 2,990 | 3,005 | 2,962 | 2,974 | 569,600 |
| 2022/07/07 | 3,030 | 3,035 | 2,956 | 2,993 | 645,700 |
| 2022/07/06 | 3,025 | 3,060 | 2,974 | 3,005 | 451,300 |
| 2022/07/05 | 3,100 | 3,100 | 3,040 | 3,075 | 309,800 |
| 2022/07/04 | 3,135 | 3,155 | 3,085 | 3,090 | 336,800 |
| 2022/07/01 | 3,115 | 3,135 | 3,080 | 3,095 | 480,100 |
| 2022/06/30 | 3,115 | 3,130 | 3,085 | 3,095 | 626,600 |
| 2022/06/29 | 3,080 | 3,115 | 3,075 | 3,105 | 612,400 |
| 2022/06/28 | 3,015 | 3,080 | 3,015 | 3,075 | 456,300 |
| 2022/06/27 | 3,050 | 3,050 | 2,985 | 3,005 | 433,200 |
| 2022/06/24 | 3,075 | 3,075 | 3,000 | 3,030 | 334,000 |
| 2022/06/23 | 3,070 | 3,100 | 3,050 | 3,060 | 285,100 |
| 2022/06/22 | 3,025 | 3,060 | 3,000 | 3,040 | 335,300 |
| 2022/06/21 | 3,020 | 3,035 | 3,000 | 3,025 | 330,200 |
| 2022/06/20 | 3,025 | 3,035 | 2,969 | 2,973 | 417,400 |
| 2022/06/17 | 2,936 | 3,040 | 2,928 | 3,025 | 943,300 |
| 2022/06/16 | 2,984 | 3,010 | 2,963 | 2,977 | 341,700 |
| 2022/06/15 | 3,020 | 3,025 | 2,961 | 2,965 | 386,600 |
| 2022/06/14 | 2,993 | 3,010 | 2,977 | 3,005 | 409,200 |
| 2022/06/13 | 3,030 | 3,050 | 3,020 | 3,040 | 321,300 |
| 2022/06/10 | 3,070 | 3,085 | 3,045 | 3,055 | 401,500 |
| 2022/06/09 | 3,055 | 3,095 | 3,055 | 3,075 | 379,700 |
| 2022/06/08 | 3,050 | 3,105 | 3,040 | 3,075 | 677,300 |
| 2022/06/07 | 3,035 | 3,040 | 3,010 | 3,025 | 393,200 |
| 2022/06/06 | 2,944 | 3,035 | 2,942 | 3,020 | 586,100 |
| 2022/06/03 | 2,973 | 2,973 | 2,928 | 2,948 | 268,700 |
| 2022/06/02 | 2,946 | 2,973 | 2,935 | 2,959 | 310,200 |
| 2022/06/01 | 2,903 | 2,951 | 2,897 | 2,946 | 486,800 |
| 2022/05/31 | 2,886 | 2,904 | 2,860 | 2,887 | 1,571,500 |
| 2022/05/30 | 2,923 | 2,930 | 2,896 | 2,903 | 536,000 |
| 2022/05/27 | 2,936 | 2,936 | 2,892 | 2,914 | 403,100 |
| 2022/05/26 | 2,871 | 2,956 | 2,868 | 2,922 | 594,600 |
| 2022/05/25 | 2,851 | 2,902 | 2,836 | 2,876 | 595,000 |
| 2022/05/24 | 2,922 | 2,922 | 2,853 | 2,857 | 596,800 |
| 2022/05/23 | 2,956 | 2,966 | 2,911 | 2,922 | 508,500 |
| 2022/05/20 | 2,952 | 2,964 | 2,931 | 2,936 | 634,600 |
| 2022/05/19 | 2,945 | 2,985 | 2,917 | 2,982 | 529,400 |
| 2022/05/18 | 3,005 | 3,005 | 2,979 | 2,995 | 375,900 |
| 2022/05/17 | 2,995 | 3,010 | 2,975 | 3,000 | 423,000 |
| 2022/05/16 | 3,020 | 3,020 | 2,960 | 2,975 | 408,300 |
| 2022/05/13 | 2,975 | 3,030 | 2,975 | 3,020 | 456,800 |
| 2022/05/12 | 2,954 | 2,958 | 2,910 | 2,952 | 419,300 |
| 2022/05/11 | 2,959 | 2,980 | 2,944 | 2,958 | 363,600 |
| 2022/05/10 | 2,975 | 2,993 | 2,950 | 2,973 | 469,800 |
| 2022/05/09 | 3,040 | 3,040 | 2,983 | 2,983 | 485,100 |
| 2022/05/06 | 2,996 | 3,095 | 2,981 | 3,080 | 1,148,500 |
| 2022/05/02 | 2,899 | 2,982 | 2,879 | 2,946 | 556,400 |
| 2022/04/28 | 2,946 | 2,958 | 2,897 | 2,923 | 788,000 |
| 2022/04/27 | 2,938 | 2,988 | 2,924 | 2,929 | 546,600 |
| 2022/04/26 | 2,970 | 2,996 | 2,943 | 2,982 | 347,700 |
| 2022/04/25 | 2,933 | 2,963 | 2,931 | 2,952 | 318,600 |
| 2022/04/22 | 2,962 | 2,995 | 2,947 | 2,983 | 309,400 |
| 2022/04/21 | 3,005 | 3,015 | 2,974 | 2,979 | 409,700 |
| 2022/04/20 | 3,010 | 3,025 | 2,984 | 3,005 | 424,200 |
| 2022/04/19 | 2,999 | 3,000 | 2,970 | 2,992 | 292,700 |
| 2022/04/18 | 2,983 | 3,000 | 2,961 | 2,988 | 296,400 |
| 2022/04/15 | 3,015 | 3,015 | 2,986 | 2,997 | 301,900 |
| 2022/04/14 | 2,977 | 3,020 | 2,966 | 3,015 | 379,600 |
| 2022/04/13 | 2,939 | 2,960 | 2,919 | 2,955 | 394,100 |
| 2022/04/12 | 2,915 | 2,954 | 2,911 | 2,935 | 379,700 |
| 2022/04/11 | 2,895 | 2,919 | 2,895 | 2,918 | 405,400 |
| 2022/04/08 | 2,939 | 2,948 | 2,890 | 2,916 | 535,100 |
| 2022/04/07 | 2,922 | 2,942 | 2,895 | 2,911 | 555,600 |
| 2022/04/06 | 2,955 | 2,979 | 2,945 | 2,956 | 369,000 |
| 2022/04/05 | 2,953 | 2,981 | 2,946 | 2,968 | 515,300 |
| 2022/04/04 | 2,953 | 2,960 | 2,911 | 2,947 | 305,400 |
| 2022/04/01 | 2,947 | 2,974 | 2,943 | 2,968 | 578,600 |
| 2022/03/31 | 2,953 | 3,020 | 2,953 | 2,979 | 657,900 |
| 2022/03/30 | 2,970 | 3,005 | 2,955 | 3,005 | 895,600 |
| 2022/03/29 | 3,060 | 3,060 | 2,970 | 2,991 | 1,311,500 |
| 2022/03/28 | 3,050 | 3,060 | 3,010 | 3,040 | 870,000 |
| 2022/03/25 | 3,035 | 3,040 | 3,010 | 3,035 | 463,500 |
| 2022/03/24 | 2,977 | 3,035 | 2,977 | 3,035 | 493,900 |
| 2022/03/23 | 2,952 | 3,000 | 2,941 | 2,998 | 529,200 |
| 2022/03/22 | 2,950 | 2,959 | 2,924 | 2,945 | 569,500 |
| 2022/03/18 | 2,971 | 2,987 | 2,928 | 2,930 | 875,100 |
| 2022/03/17 | 3,060 | 3,065 | 2,961 | 2,990 | 622,700 |
| 2022/03/16 | 2,977 | 3,030 | 2,963 | 3,000 | 726,500 |
| 2022/03/15 | 2,935 | 2,963 | 2,926 | 2,954 | 425,700 |
| 2022/03/14 | 2,915 | 2,940 | 2,902 | 2,917 | 461,300 |
| 2022/03/11 | 2,829 | 2,863 | 2,820 | 2,853 | 496,000 |
| 2022/03/10 | 2,805 | 2,849 | 2,792 | 2,838 | 569,500 |
| 2022/03/09 | 2,809 | 2,834 | 2,755 | 2,755 | 560,900 |
| 2022/03/08 | 2,794 | 2,848 | 2,779 | 2,809 | 604,100 |
| 2022/03/07 | 2,800 | 2,844 | 2,793 | 2,832 | 563,000 |
| 2022/03/04 | 2,842 | 2,856 | 2,825 | 2,841 | 387,900 |
| 2022/03/03 | 2,849 | 2,882 | 2,832 | 2,865 | 329,100 |
| 2022/03/02 | 2,801 | 2,828 | 2,791 | 2,810 | 490,600 |
| 2022/03/01 | 2,845 | 2,878 | 2,830 | 2,849 | 487,000 |
| 2022/02/28 | 2,850 | 2,854 | 2,810 | 2,825 | 536,400 |
| 2022/02/25 | 2,835 | 2,855 | 2,803 | 2,819 | 498,000 |
| 2022/02/24 | 2,845 | 2,864 | 2,798 | 2,832 | 562,600 |
| 2022/02/22 | 2,879 | 2,897 | 2,866 | 2,877 | 431,200 |
| 2022/02/21 | 2,936 | 2,940 | 2,904 | 2,923 | 337,500 |
| 2022/02/18 | 2,982 | 3,015 | 2,964 | 2,971 | 669,600 |
| 2022/02/17 | 2,957 | 3,020 | 2,943 | 3,015 | 721,800 |
| 2022/02/16 | 2,956 | 2,980 | 2,937 | 2,957 | 479,200 |
| 2022/02/15 | 2,913 | 2,948 | 2,893 | 2,935 | 483,000 |
| 2022/02/14 | 2,892 | 2,926 | 2,877 | 2,917 | 506,100 |
| 2022/02/10 | 2,916 | 2,936 | 2,898 | 2,927 | 589,900 |
| 2022/02/09 | 2,929 | 2,933 | 2,888 | 2,896 | 617,600 |
| 2022/02/08 | 2,855 | 2,938 | 2,854 | 2,929 | 990,400 |
| 2022/02/07 | 2,810 | 2,855 | 2,759 | 2,839 | 1,106,300 |
| 2022/02/04 | 2,749 | 2,760 | 2,693 | 2,754 | 757,100 |
| 2022/02/03 | 2,741 | 2,758 | 2,704 | 2,720 | 590,900 |
| 2022/02/02 | 2,720 | 2,771 | 2,719 | 2,743 | 825,100 |
| 2022/02/01 | 2,693 | 2,722 | 2,674 | 2,722 | 648,200 |
| 2022/01/31 | 2,673 | 2,692 | 2,652 | 2,681 | 457,600 |
| 2022/01/28 | 2,677 | 2,718 | 2,677 | 2,704 | 551,600 |
| 2022/01/27 | 2,666 | 2,680 | 2,624 | 2,655 | 511,900 |
| 2022/01/26 | 2,691 | 2,708 | 2,653 | 2,658 | 347,600 |
| 2022/01/25 | 2,678 | 2,698 | 2,630 | 2,698 | 432,900 |
| 2022/01/24 | 2,712 | 2,727 | 2,681 | 2,686 | 373,300 |
| 2022/01/21 | 2,639 | 2,722 | 2,627 | 2,717 | 448,500 |
| 2022/01/20 | 2,610 | 2,664 | 2,602 | 2,647 | 434,700 |
| 2022/01/19 | 2,608 | 2,649 | 2,607 | 2,624 | 438,000 |
| 2022/01/18 | 2,646 | 2,670 | 2,632 | 2,645 | 296,100 |
| 2022/01/17 | 2,621 | 2,658 | 2,619 | 2,630 | 267,300 |
| 2022/01/14 | 2,634 | 2,640 | 2,606 | 2,625 | 569,300 |
| 2022/01/13 | 2,643 | 2,659 | 2,626 | 2,642 | 364,000 |
| 2022/01/12 | 2,658 | 2,698 | 2,658 | 2,685 | 403,400 |
| 2022/01/11 | 2,669 | 2,676 | 2,636 | 2,653 | 539,100 |
| 2022/01/07 | 2,657 | 2,666 | 2,632 | 2,638 | 515,100 |
| 2022/01/06 | 2,688 | 2,700 | 2,654 | 2,658 | 472,000 |
| 2022/01/05 | 2,665 | 2,715 | 2,644 | 2,707 | 512,600 |
| 2022/01/04 | 2,635 | 2,652 | 2,617 | 2,650 | 439,300 |