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 |
|---|---|---|---|---|---|
| 2023/12/29 | 3,746 | 3,806 | 3,739 | 3,789 | 345,100 |
| 2023/12/28 | 3,730 | 3,752 | 3,707 | 3,751 | 198,100 |
| 2023/12/27 | 3,737 | 3,773 | 3,727 | 3,762 | 298,900 |
| 2023/12/26 | 3,760 | 3,760 | 3,713 | 3,719 | 197,100 |
| 2023/12/25 | 3,772 | 3,782 | 3,737 | 3,758 | 165,700 |
| 2023/12/22 | 3,754 | 3,775 | 3,729 | 3,747 | 323,600 |
| 2023/12/21 | 3,704 | 3,746 | 3,678 | 3,730 | 270,800 |
| 2023/12/20 | 3,692 | 3,758 | 3,692 | 3,719 | 315,300 |
| 2023/12/19 | 3,739 | 3,750 | 3,676 | 3,723 | 288,600 |
| 2023/12/18 | 3,748 | 3,772 | 3,687 | 3,752 | 332,200 |
| 2023/12/15 | 3,825 | 3,828 | 3,776 | 3,793 | 605,000 |
| 2023/12/14 | 3,845 | 3,852 | 3,790 | 3,832 | 421,100 |
| 2023/12/13 | 3,896 | 3,898 | 3,820 | 3,862 | 368,700 |
| 2023/12/12 | 3,885 | 3,901 | 3,847 | 3,876 | 356,700 |
| 2023/12/11 | 3,856 | 3,862 | 3,828 | 3,860 | 344,300 |
| 2023/12/08 | 3,762 | 3,873 | 3,745 | 3,808 | 925,400 |
| 2023/12/07 | 3,713 | 3,775 | 3,710 | 3,747 | 432,700 |
| 2023/12/06 | 3,672 | 3,739 | 3,665 | 3,730 | 316,400 |
| 2023/12/05 | 3,664 | 3,699 | 3,660 | 3,690 | 413,500 |
| 2023/12/04 | 3,645 | 3,678 | 3,608 | 3,662 | 308,400 |
| 2023/12/01 | 3,691 | 3,691 | 3,633 | 3,671 | 330,600 |
| 2023/11/30 | 3,610 | 3,673 | 3,562 | 3,655 | 1,035,700 |
| 2023/11/29 | 3,641 | 3,656 | 3,622 | 3,629 | 337,100 |
| 2023/11/28 | 3,677 | 3,683 | 3,633 | 3,664 | 299,200 |
| 2023/11/27 | 3,705 | 3,712 | 3,651 | 3,657 | 296,200 |
| 2023/11/24 | 3,758 | 3,761 | 3,698 | 3,706 | 246,500 |
| 2023/11/22 | 3,712 | 3,761 | 3,703 | 3,720 | 266,200 |
| 2023/11/21 | 3,695 | 3,733 | 3,681 | 3,712 | 332,700 |
| 2023/11/20 | 3,752 | 3,790 | 3,704 | 3,710 | 326,500 |
| 2023/11/17 | 3,720 | 3,768 | 3,704 | 3,756 | 377,400 |
| 2023/11/16 | 3,712 | 3,726 | 3,675 | 3,698 | 362,900 |
| 2023/11/15 | 3,782 | 3,798 | 3,687 | 3,736 | 394,400 |
| 2023/11/14 | 3,815 | 3,815 | 3,755 | 3,764 | 304,400 |
| 2023/11/13 | 3,816 | 3,837 | 3,791 | 3,802 | 272,600 |
| 2023/11/10 | 3,778 | 3,831 | 3,754 | 3,809 | 353,900 |
| 2023/11/09 | 3,695 | 3,793 | 3,690 | 3,783 | 352,900 |
| 2023/11/08 | 3,845 | 3,845 | 3,702 | 3,719 | 614,700 |
| 2023/11/07 | 3,881 | 3,925 | 3,807 | 3,831 | 560,300 |
| 2023/11/06 | 3,870 | 3,963 | 3,846 | 3,910 | 1,423,900 |
| 2023/11/02 | 3,739 | 3,783 | 3,725 | 3,762 | 706,300 |
| 2023/11/01 | 3,675 | 3,699 | 3,653 | 3,698 | 570,700 |
| 2023/10/31 | 3,600 | 3,646 | 3,574 | 3,624 | 416,300 |
| 2023/10/30 | 3,550 | 3,576 | 3,530 | 3,551 | 339,700 |
| 2023/10/27 | 3,561 | 3,610 | 3,544 | 3,598 | 314,400 |
| 2023/10/26 | 3,530 | 3,559 | 3,518 | 3,558 | 396,600 |
| 2023/10/25 | 3,559 | 3,597 | 3,548 | 3,552 | 316,400 |
| 2023/10/24 | 3,505 | 3,577 | 3,476 | 3,564 | 453,000 |
| 2023/10/23 | 3,520 | 3,543 | 3,502 | 3,502 | 267,100 |
| 2023/10/20 | 3,540 | 3,552 | 3,506 | 3,520 | 307,000 |
| 2023/10/19 | 3,485 | 3,564 | 3,482 | 3,545 | 538,400 |
| 2023/10/18 | 3,493 | 3,557 | 3,482 | 3,544 | 461,600 |
| 2023/10/17 | 3,520 | 3,547 | 3,474 | 3,483 | 530,600 |
| 2023/10/16 | 3,596 | 3,596 | 3,501 | 3,515 | 630,200 |
| 2023/10/13 | 3,654 | 3,655 | 3,608 | 3,613 | 410,700 |
| 2023/10/12 | 3,703 | 3,711 | 3,617 | 3,671 | 835,100 |
| 2023/10/11 | 3,730 | 3,735 | 3,690 | 3,696 | 689,100 |
| 2023/10/10 | 3,700 | 3,774 | 3,690 | 3,750 | 514,900 |
| 2023/10/06 | 3,661 | 3,694 | 3,651 | 3,654 | 316,300 |
| 2023/10/05 | 3,633 | 3,663 | 3,601 | 3,651 | 419,600 |
| 2023/10/04 | 3,634 | 3,688 | 3,599 | 3,610 | 471,700 |
| 2023/10/03 | 3,773 | 3,773 | 3,669 | 3,678 | 527,100 |
| 2023/10/02 | 3,820 | 3,897 | 3,781 | 3,784 | 605,400 |
| 2023/09/29 | 3,905 | 3,927 | 3,811 | 3,842 | 678,500 |
| 2023/09/28 | 3,941 | 3,944 | 3,815 | 3,868 | 1,070,600 |
| 2023/09/27 | 3,975 | 4,000 | 3,918 | 3,972 | 1,413,300 |
| 2023/09/26 | 4,023 | 4,030 | 3,963 | 4,000 | 833,700 |
| 2023/09/25 | 4,001 | 4,055 | 3,980 | 4,015 | 812,800 |
| 2023/09/22 | 4,000 | 4,035 | 3,985 | 3,989 | 566,000 |
| 2023/09/21 | 4,065 | 4,080 | 4,011 | 4,017 | 416,600 |
| 2023/09/20 | 4,102 | 4,115 | 4,063 | 4,086 | 447,800 |
| 2023/09/19 | 4,140 | 4,151 | 4,080 | 4,106 | 553,000 |
| 2023/09/15 | 4,174 | 4,194 | 4,136 | 4,153 | 800,400 |
| 2023/09/14 | 4,149 | 4,167 | 4,108 | 4,148 | 501,700 |
| 2023/09/13 | 4,080 | 4,149 | 4,068 | 4,128 | 467,000 |
| 2023/09/12 | 3,990 | 4,052 | 3,990 | 4,050 | 488,700 |
| 2023/09/11 | 4,047 | 4,081 | 3,985 | 3,993 | 374,600 |
| 2023/09/08 | 4,149 | 4,164 | 4,026 | 4,030 | 776,500 |
| 2023/09/07 | 4,034 | 4,171 | 4,019 | 4,152 | 754,600 |
| 2023/09/06 | 4,030 | 4,061 | 4,007 | 4,021 | 338,900 |
| 2023/09/05 | 4,015 | 4,040 | 3,997 | 4,031 | 347,700 |
| 2023/09/04 | 4,010 | 4,013 | 3,977 | 4,007 | 323,300 |
| 2023/09/01 | 3,964 | 4,023 | 3,946 | 4,014 | 434,800 |
| 2023/08/31 | 3,904 | 4,014 | 3,904 | 3,993 | 1,007,200 |
| 2023/08/30 | 3,899 | 3,900 | 3,867 | 3,879 | 385,300 |
| 2023/08/29 | 3,896 | 3,921 | 3,892 | 3,903 | 311,700 |
| 2023/08/28 | 3,856 | 3,891 | 3,841 | 3,889 | 224,600 |
| 2023/08/25 | 3,875 | 3,888 | 3,856 | 3,873 | 210,100 |
| 2023/08/24 | 3,869 | 3,920 | 3,869 | 3,890 | 287,100 |
| 2023/08/23 | 3,844 | 3,884 | 3,840 | 3,878 | 283,900 |
| 2023/08/22 | 3,850 | 3,864 | 3,831 | 3,856 | 315,100 |
| 2023/08/21 | 3,872 | 3,894 | 3,858 | 3,858 | 353,100 |
| 2023/08/18 | 3,890 | 3,896 | 3,831 | 3,853 | 471,700 |
| 2023/08/17 | 4,001 | 4,001 | 3,900 | 3,927 | 454,800 |
| 2023/08/16 | 3,966 | 4,005 | 3,941 | 3,990 | 392,900 |
| 2023/08/15 | 3,980 | 4,022 | 3,956 | 4,017 | 378,100 |
| 2023/08/14 | 4,010 | 4,048 | 3,979 | 3,995 | 518,600 |
| 2023/08/10 | 3,900 | 4,003 | 3,892 | 4,000 | 636,800 |
| 2023/08/09 | 3,865 | 3,926 | 3,842 | 3,889 | 497,200 |
| 2023/08/08 | 3,850 | 3,874 | 3,842 | 3,863 | 511,400 |
| 2023/08/07 | 3,774 | 3,841 | 3,756 | 3,830 | 394,400 |
| 2023/08/04 | 3,870 | 3,878 | 3,774 | 3,786 | 679,700 |
| 2023/08/03 | 3,902 | 3,950 | 3,865 | 3,900 | 1,133,100 |
| 2023/08/02 | 3,827 | 3,870 | 3,787 | 3,813 | 640,800 |
| 2023/08/01 | 3,763 | 3,833 | 3,760 | 3,830 | 447,400 |
| 2023/07/31 | 3,800 | 3,815 | 3,754 | 3,761 | 585,400 |
| 2023/07/28 | 3,668 | 3,744 | 3,660 | 3,736 | 569,600 |
| 2023/07/27 | 3,668 | 3,716 | 3,647 | 3,706 | 429,600 |
| 2023/07/26 | 3,650 | 3,663 | 3,612 | 3,660 | 234,900 |
| 2023/07/25 | 3,674 | 3,674 | 3,635 | 3,650 | 262,400 |
| 2023/07/24 | 3,666 | 3,687 | 3,649 | 3,663 | 332,300 |
| 2023/07/21 | 3,622 | 3,662 | 3,614 | 3,648 | 346,600 |
| 2023/07/20 | 3,615 | 3,625 | 3,590 | 3,605 | 257,400 |
| 2023/07/19 | 3,588 | 3,609 | 3,575 | 3,608 | 292,100 |
| 2023/07/18 | 3,578 | 3,604 | 3,553 | 3,561 | 254,100 |
| 2023/07/14 | 3,615 | 3,645 | 3,572 | 3,584 | 422,700 |
| 2023/07/13 | 3,650 | 3,660 | 3,598 | 3,634 | 277,800 |
| 2023/07/12 | 3,698 | 3,711 | 3,645 | 3,654 | 334,300 |
| 2023/07/11 | 3,673 | 3,699 | 3,671 | 3,684 | 384,700 |
| 2023/07/10 | 3,650 | 3,675 | 3,623 | 3,649 | 421,700 |
| 2023/07/07 | 3,656 | 3,691 | 3,622 | 3,657 | 484,100 |
| 2023/07/06 | 3,673 | 3,701 | 3,636 | 3,655 | 517,500 |
| 2023/07/05 | 3,725 | 3,736 | 3,660 | 3,673 | 698,200 |
| 2023/07/04 | 3,815 | 3,818 | 3,723 | 3,736 | 716,300 |
| 2023/07/03 | 3,875 | 3,885 | 3,823 | 3,831 | 557,400 |
| 2023/06/30 | 3,880 | 3,897 | 3,828 | 3,858 | 475,500 |
| 2023/06/29 | 3,951 | 3,963 | 3,875 | 3,906 | 449,100 |
| 2023/06/28 | 3,888 | 3,960 | 3,882 | 3,960 | 512,900 |
| 2023/06/27 | 3,858 | 3,914 | 3,847 | 3,905 | 533,400 |
| 2023/06/26 | 3,850 | 3,856 | 3,786 | 3,845 | 528,400 |
| 2023/06/23 | 3,863 | 3,897 | 3,831 | 3,854 | 635,900 |
| 2023/06/22 | 3,768 | 3,856 | 3,761 | 3,855 | 793,500 |
| 2023/06/21 | 3,696 | 3,777 | 3,696 | 3,774 | 470,700 |
| 2023/06/20 | 3,710 | 3,711 | 3,666 | 3,694 | 479,000 |
| 2023/06/19 | 3,762 | 3,764 | 3,703 | 3,739 | 480,500 |
| 2023/06/16 | 3,731 | 3,736 | 3,694 | 3,722 | 888,000 |
| 2023/06/15 | 3,767 | 3,793 | 3,749 | 3,749 | 396,400 |
| 2023/06/14 | 3,755 | 3,781 | 3,726 | 3,766 | 489,700 |
| 2023/06/13 | 3,726 | 3,768 | 3,723 | 3,752 | 427,300 |
| 2023/06/12 | 3,747 | 3,756 | 3,713 | 3,732 | 322,800 |
| 2023/06/09 | 3,746 | 3,763 | 3,704 | 3,753 | 757,800 |
| 2023/06/08 | 3,732 | 3,777 | 3,728 | 3,751 | 497,400 |
| 2023/06/07 | 3,770 | 3,789 | 3,714 | 3,723 | 540,100 |
| 2023/06/06 | 3,724 | 3,776 | 3,710 | 3,766 | 526,400 |
| 2023/06/05 | 3,772 | 3,772 | 3,730 | 3,746 | 619,100 |
| 2023/06/02 | 3,670 | 3,735 | 3,670 | 3,730 | 538,700 |
| 2023/06/01 | 3,650 | 3,695 | 3,625 | 3,670 | 533,400 |
| 2023/05/31 | 3,615 | 3,675 | 3,565 | 3,650 | 4,377,100 |
| 2023/05/30 | 3,650 | 3,670 | 3,615 | 3,650 | 462,300 |
| 2023/05/29 | 3,675 | 3,690 | 3,645 | 3,655 | 512,600 |
| 2023/05/26 | 3,595 | 3,670 | 3,575 | 3,650 | 657,800 |
| 2023/05/25 | 3,570 | 3,625 | 3,545 | 3,585 | 667,200 |
| 2023/05/24 | 3,690 | 3,695 | 3,595 | 3,615 | 710,000 |
| 2023/05/23 | 3,780 | 3,780 | 3,680 | 3,700 | 821,600 |
| 2023/05/22 | 3,710 | 3,800 | 3,710 | 3,785 | 759,300 |
| 2023/05/19 | 3,735 | 3,740 | 3,690 | 3,705 | 582,900 |
| 2023/05/18 | 3,785 | 3,790 | 3,730 | 3,735 | 548,900 |
| 2023/05/17 | 3,695 | 3,770 | 3,685 | 3,765 | 606,900 |
| 2023/05/16 | 3,660 | 3,695 | 3,625 | 3,695 | 570,700 |
| 2023/05/15 | 3,620 | 3,660 | 3,605 | 3,655 | 526,100 |
| 2023/05/12 | 3,515 | 3,595 | 3,515 | 3,585 | 808,200 |
| 2023/05/11 | 3,580 | 3,600 | 3,560 | 3,575 | 386,100 |
| 2023/05/10 | 3,600 | 3,610 | 3,555 | 3,590 | 464,000 |
| 2023/05/09 | 3,550 | 3,595 | 3,535 | 3,585 | 741,600 |
| 2023/05/08 | 3,495 | 3,565 | 3,490 | 3,520 | 929,800 |
| 2023/05/02 | 3,515 | 3,520 | 3,445 | 3,460 | 590,800 |
| 2023/05/01 | 3,405 | 3,515 | 3,400 | 3,500 | 748,600 |
| 2023/04/28 | 3,435 | 3,465 | 3,410 | 3,465 | 630,700 |
| 2023/04/27 | 3,410 | 3,420 | 3,390 | 3,415 | 432,300 |
| 2023/04/26 | 3,440 | 3,465 | 3,410 | 3,435 | 452,500 |
| 2023/04/25 | 3,450 | 3,480 | 3,440 | 3,450 | 487,100 |
| 2023/04/24 | 3,425 | 3,450 | 3,420 | 3,435 | 410,900 |
| 2023/04/21 | 3,405 | 3,415 | 3,390 | 3,400 | 435,000 |
| 2023/04/20 | 3,400 | 3,425 | 3,395 | 3,400 | 383,300 |
| 2023/04/19 | 3,380 | 3,415 | 3,375 | 3,410 | 523,500 |
| 2023/04/18 | 3,330 | 3,380 | 3,325 | 3,375 | 474,900 |
| 2023/04/17 | 3,330 | 3,345 | 3,320 | 3,325 | 359,300 |
| 2023/04/14 | 3,320 | 3,320 | 3,295 | 3,315 | 532,800 |
| 2023/04/13 | 3,310 | 3,315 | 3,280 | 3,315 | 462,300 |
| 2023/04/12 | 3,280 | 3,320 | 3,265 | 3,320 | 533,900 |
| 2023/04/11 | 3,280 | 3,295 | 3,255 | 3,275 | 395,500 |
| 2023/04/10 | 3,250 | 3,295 | 3,245 | 3,275 | 419,700 |
| 2023/04/07 | 3,250 | 3,255 | 3,235 | 3,240 | 269,300 |
| 2023/04/06 | 3,225 | 3,255 | 3,200 | 3,240 | 537,700 |
| 2023/04/05 | 3,265 | 3,265 | 3,215 | 3,225 | 491,100 |
| 2023/04/04 | 3,230 | 3,265 | 3,225 | 3,260 | 530,600 |
| 2023/04/03 | 3,200 | 3,230 | 3,190 | 3,230 | 506,200 |
| 2023/03/31 | 3,175 | 3,185 | 3,155 | 3,170 | 656,000 |
| 2023/03/30 | 3,150 | 3,170 | 3,135 | 3,165 | 864,500 |
| 2023/03/29 | 3,160 | 3,195 | 3,150 | 3,190 | 1,317,600 |
| 2023/03/28 | 3,160 | 3,180 | 3,125 | 3,135 | 683,800 |
| 2023/03/27 | 3,150 | 3,160 | 3,130 | 3,150 | 754,700 |
| 2023/03/24 | 3,115 | 3,120 | 3,085 | 3,115 | 594,600 |
| 2023/03/23 | 3,095 | 3,130 | 3,095 | 3,125 | 460,400 |
| 2023/03/22 | 3,095 | 3,150 | 3,095 | 3,125 | 794,100 |
| 2023/03/20 | 3,150 | 3,150 | 3,065 | 3,065 | 615,200 |
| 2023/03/17 | 3,070 | 3,180 | 3,060 | 3,175 | 1,401,100 |
| 2023/03/16 | 3,025 | 3,050 | 3,015 | 3,040 | 627,300 |
| 2023/03/15 | 3,050 | 3,065 | 3,035 | 3,055 | 629,600 |
| 2023/03/14 | 3,005 | 3,060 | 2,999 | 3,045 | 664,000 |
| 2023/03/13 | 3,060 | 3,080 | 3,010 | 3,040 | 477,400 |
| 2023/03/10 | 3,065 | 3,080 | 3,055 | 3,060 | 846,100 |
| 2023/03/09 | 3,140 | 3,155 | 3,125 | 3,125 | 539,700 |
| 2023/03/08 | 3,100 | 3,140 | 3,100 | 3,135 | 513,600 |
| 2023/03/07 | 3,065 | 3,105 | 3,060 | 3,100 | 451,600 |
| 2023/03/06 | 3,065 | 3,085 | 3,055 | 3,055 | 333,500 |
| 2023/03/03 | 3,040 | 3,065 | 3,035 | 3,055 | 539,300 |
| 2023/03/02 | 3,030 | 3,030 | 3,005 | 3,030 | 395,800 |
| 2023/03/01 | 3,020 | 3,040 | 3,005 | 3,015 | 363,400 |
| 2023/02/28 | 3,040 | 3,060 | 3,035 | 3,040 | 557,800 |
| 2023/02/27 | 3,015 | 3,040 | 3,000 | 3,030 | 450,500 |
| 2023/02/24 | 2,943 | 2,997 | 2,925 | 2,981 | 465,800 |
| 2023/02/22 | 2,975 | 2,992 | 2,929 | 2,939 | 683,900 |
| 2023/02/21 | 2,997 | 2,998 | 2,973 | 2,975 | 435,900 |
| 2023/02/20 | 3,015 | 3,025 | 2,999 | 3,005 | 299,700 |
| 2023/02/17 | 3,000 | 3,015 | 2,995 | 2,999 | 487,700 |
| 2023/02/16 | 3,010 | 3,025 | 3,005 | 3,005 | 480,100 |
| 2023/02/15 | 3,030 | 3,045 | 3,015 | 3,030 | 468,500 |
| 2023/02/14 | 3,055 | 3,065 | 3,030 | 3,045 | 231,800 |
| 2023/02/13 | 3,050 | 3,065 | 3,025 | 3,050 | 318,100 |
| 2023/02/10 | 3,085 | 3,085 | 3,020 | 3,055 | 672,100 |
| 2023/02/09 | 3,030 | 3,100 | 3,005 | 3,085 | 602,400 |
| 2023/02/08 | 3,035 | 3,085 | 3,030 | 3,075 | 407,800 |
| 2023/02/07 | 3,065 | 3,070 | 3,035 | 3,035 | 322,300 |
| 2023/02/06 | 3,060 | 3,065 | 3,020 | 3,035 | 337,500 |
| 2023/02/03 | 3,010 | 3,035 | 2,998 | 3,025 | 355,700 |
| 2023/02/02 | 3,040 | 3,050 | 3,020 | 3,030 | 308,200 |
| 2023/02/01 | 3,050 | 3,060 | 3,020 | 3,025 | 344,300 |
| 2023/01/31 | 3,065 | 3,075 | 3,030 | 3,045 | 348,300 |
| 2023/01/30 | 3,045 | 3,065 | 3,035 | 3,040 | 322,000 |
| 2023/01/27 | 3,045 | 3,050 | 3,030 | 3,040 | 261,600 |
| 2023/01/26 | 3,055 | 3,065 | 3,045 | 3,045 | 297,000 |
| 2023/01/25 | 3,035 | 3,075 | 3,020 | 3,055 | 346,600 |
| 2023/01/24 | 3,010 | 3,050 | 2,994 | 3,035 | 435,500 |
| 2023/01/23 | 3,010 | 3,015 | 2,977 | 3,000 | 448,900 |
| 2023/01/20 | 3,005 | 3,005 | 2,971 | 3,005 | 272,500 |
| 2023/01/19 | 2,974 | 3,005 | 2,969 | 2,983 | 340,800 |
| 2023/01/18 | 2,934 | 2,989 | 2,919 | 2,975 | 422,500 |
| 2023/01/17 | 2,949 | 2,957 | 2,929 | 2,929 | 348,800 |
| 2023/01/16 | 2,934 | 2,955 | 2,928 | 2,949 | 310,300 |
| 2023/01/13 | 2,932 | 2,955 | 2,932 | 2,953 | 467,100 |
| 2023/01/12 | 2,951 | 2,956 | 2,921 | 2,931 | 443,200 |
| 2023/01/11 | 2,962 | 2,985 | 2,948 | 2,955 | 383,400 |
| 2023/01/10 | 2,967 | 2,999 | 2,956 | 2,958 | 397,800 |
| 2023/01/06 | 2,981 | 2,999 | 2,960 | 2,960 | 471,800 |
| 2023/01/05 | 3,000 | 3,005 | 2,968 | 2,981 | 513,000 |
| 2023/01/04 | 3,060 | 3,065 | 3,010 | 3,015 | 406,700 |