東武住販(3297)の株価時系列情報
東武住販(3297)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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,729 | 1,735 | 1,710 | 1,711 | 3,700 |
| 2015/12/29 | 1,710 | 1,730 | 1,710 | 1,725 | 3,300 |
| 2015/12/28 | 1,650 | 1,700 | 1,645 | 1,699 | 3,900 |
| 2015/12/25 | 1,604 | 1,604 | 1,595 | 1,598 | 1,200 |
| 2015/12/24 | 1,640 | 1,640 | 1,591 | 1,604 | 3,900 |
| 2015/12/22 | 1,630 | 1,630 | 1,606 | 1,630 | 700 |
| 2015/12/21 | 1,658 | 1,658 | 1,602 | 1,605 | 1,300 |
| 2015/12/18 | 1,650 | 1,650 | 1,618 | 1,618 | 400 |
| 2015/12/17 | 1,688 | 1,688 | 1,649 | 1,650 | 1,400 |
| 2015/12/16 | 1,610 | 1,620 | 1,610 | 1,620 | 5,300 |
| 2015/12/15 | 1,600 | 1,600 | 1,590 | 1,590 | 800 |
| 2015/12/14 | 1,590 | 1,627 | 1,590 | 1,623 | 500 |
| 2015/12/11 | 1,593 | 1,640 | 1,593 | 1,601 | 700 |
| 2015/12/10 | 1,621 | 1,621 | 1,591 | 1,591 | 1,800 |
| 2015/12/09 | 1,647 | 1,647 | 1,621 | 1,621 | 600 |
| 2015/12/08 | 1,672 | 1,672 | 1,650 | 1,650 | 1,900 |
| 2015/12/04 | 1,652 | 1,679 | 1,648 | 1,679 | 400 |
| 2015/12/03 | 1,666 | 1,670 | 1,658 | 1,658 | 500 |
| 2015/12/02 | 1,699 | 1,699 | 1,659 | 1,666 | 500 |
| 2015/12/01 | 1,652 | 1,660 | 1,650 | 1,651 | 900 |
| 2015/11/30 | 1,649 | 1,651 | 1,649 | 1,651 | 400 |
| 2015/11/27 | 1,642 | 1,650 | 1,642 | 1,649 | 500 |
| 2015/11/26 | 1,650 | 1,650 | 1,650 | 1,650 | 200 |
| 2015/11/25 | 1,645 | 1,660 | 1,644 | 1,650 | 1,300 |
| 2015/11/24 | 1,589 | 1,625 | 1,589 | 1,625 | 1,600 |
| 2015/11/20 | 1,575 | 1,586 | 1,575 | 1,586 | 1,000 |
| 2015/11/19 | 1,585 | 1,585 | 1,580 | 1,584 | 1,300 |
| 2015/11/17 | 1,598 | 1,598 | 1,581 | 1,581 | 300 |
| 2015/11/16 | 1,576 | 1,599 | 1,576 | 1,599 | 600 |
| 2015/11/13 | 1,579 | 1,599 | 1,579 | 1,599 | 300 |
| 2015/11/12 | 1,590 | 1,595 | 1,585 | 1,592 | 500 |
| 2015/11/11 | 1,595 | 1,595 | 1,595 | 1,595 | 100 |
| 2015/11/10 | 1,587 | 1,588 | 1,574 | 1,574 | 2,700 |
| 2015/11/09 | 1,579 | 1,579 | 1,565 | 1,575 | 300 |
| 2015/11/06 | 1,580 | 1,580 | 1,563 | 1,579 | 900 |
| 2015/11/05 | 1,581 | 1,581 | 1,580 | 1,580 | 200 |
| 2015/11/04 | 1,568 | 1,591 | 1,568 | 1,581 | 1,000 |
| 2015/11/02 | 1,595 | 1,595 | 1,591 | 1,595 | 700 |
| 2015/10/30 | 1,550 | 1,595 | 1,550 | 1,595 | 1,700 |
| 2015/10/29 | 1,595 | 1,595 | 1,568 | 1,568 | 1,000 |
| 2015/10/28 | 1,577 | 1,625 | 1,577 | 1,595 | 1,100 |
| 2015/10/27 | 1,565 | 1,565 | 1,555 | 1,555 | 5,600 |
| 2015/10/26 | 1,572 | 1,575 | 1,565 | 1,565 | 1,000 |
| 2015/10/23 | 1,532 | 1,538 | 1,532 | 1,534 | 1,000 |
| 2015/10/22 | 1,532 | 1,532 | 1,532 | 1,532 | 100 |
| 2015/10/21 | 1,575 | 1,575 | 1,534 | 1,534 | 600 |
| 2015/10/20 | 1,555 | 1,564 | 1,546 | 1,564 | 500 |
| 2015/10/19 | 1,540 | 1,560 | 1,540 | 1,560 | 700 |
| 2015/10/16 | 1,550 | 1,566 | 1,550 | 1,560 | 1,900 |
| 2015/10/15 | 1,503 | 1,515 | 1,503 | 1,515 | 400 |
| 2015/10/14 | 1,527 | 1,568 | 1,527 | 1,527 | 1,800 |
| 2015/10/13 | 1,547 | 1,569 | 1,547 | 1,569 | 400 |
| 2015/10/09 | 1,582 | 1,583 | 1,560 | 1,560 | 1,800 |
| 2015/10/08 | 1,630 | 1,767 | 1,541 | 1,576 | 9,500 |
| 2015/10/07 | 1,479 | 1,488 | 1,454 | 1,488 | 1,200 |
| 2015/10/06 | 1,416 | 1,460 | 1,416 | 1,440 | 1,500 |
| 2015/10/05 | 1,450 | 1,450 | 1,409 | 1,409 | 700 |
| 2015/10/02 | 1,402 | 1,405 | 1,402 | 1,402 | 600 |
| 2015/10/01 | 1,410 | 1,420 | 1,404 | 1,404 | 500 |
| 2015/09/30 | 1,410 | 1,410 | 1,405 | 1,405 | 200 |
| 2015/09/29 | 1,428 | 1,428 | 1,416 | 1,420 | 400 |
| 2015/09/28 | 1,422 | 1,452 | 1,422 | 1,430 | 300 |
| 2015/09/25 | 1,442 | 1,451 | 1,442 | 1,451 | 1,000 |
| 2015/09/24 | 1,452 | 1,452 | 1,390 | 1,442 | 1,200 |
| 2015/09/18 | 1,453 | 1,453 | 1,453 | 1,453 | 100 |
| 2015/09/17 | 1,461 | 1,461 | 1,442 | 1,442 | 400 |
| 2015/09/16 | 1,500 | 1,500 | 1,465 | 1,465 | 500 |
| 2015/09/15 | 1,510 | 1,510 | 1,510 | 1,510 | 100 |
| 2015/09/14 | 1,532 | 1,532 | 1,500 | 1,500 | 800 |
| 2015/09/11 | 1,433 | 1,533 | 1,433 | 1,533 | 1,200 |
| 2015/09/10 | 1,400 | 1,403 | 1,378 | 1,403 | 700 |
| 2015/09/09 | 1,390 | 1,390 | 1,378 | 1,378 | 800 |
| 2015/09/08 | 1,350 | 1,390 | 1,314 | 1,314 | 2,400 |
| 2015/09/07 | 1,390 | 1,390 | 1,310 | 1,343 | 2,800 |
| 2015/09/04 | 1,426 | 1,429 | 1,394 | 1,394 | 1,700 |
| 2015/09/03 | 1,457 | 1,457 | 1,438 | 1,438 | 1,100 |
| 2015/09/02 | 1,462 | 1,490 | 1,458 | 1,458 | 700 |
| 2015/09/01 | 1,501 | 1,501 | 1,473 | 1,480 | 800 |
| 2015/08/31 | 1,453 | 1,552 | 1,453 | 1,497 | 2,000 |
| 2015/08/28 | 1,402 | 1,450 | 1,402 | 1,445 | 3,000 |
| 2015/08/27 | 1,390 | 1,400 | 1,380 | 1,393 | 3,200 |
| 2015/08/26 | 1,303 | 1,389 | 1,303 | 1,375 | 1,900 |
| 2015/08/25 | 1,280 | 1,372 | 1,231 | 1,300 | 9,100 |
| 2015/08/24 | 1,500 | 1,500 | 1,400 | 1,400 | 9,300 |
| 2015/08/21 | 1,612 | 1,654 | 1,560 | 1,560 | 3,400 |
| 2015/08/20 | 1,660 | 1,661 | 1,650 | 1,657 | 500 |
| 2015/08/19 | 1,670 | 1,670 | 1,662 | 1,662 | 200 |
| 2015/08/18 | 1,687 | 1,687 | 1,687 | 1,687 | 300 |
| 2015/08/17 | 1,655 | 1,687 | 1,653 | 1,687 | 1,000 |
| 2015/08/14 | 1,686 | 1,686 | 1,683 | 1,683 | 300 |
| 2015/08/13 | 1,686 | 1,686 | 1,616 | 1,686 | 3,100 |
| 2015/08/12 | 1,667 | 1,687 | 1,667 | 1,687 | 1,200 |
| 2015/08/11 | 1,668 | 1,690 | 1,666 | 1,678 | 1,200 |
| 2015/08/10 | 1,664 | 1,695 | 1,664 | 1,671 | 2,900 |
| 2015/08/07 | 1,675 | 1,693 | 1,675 | 1,693 | 700 |
| 2015/08/06 | 1,675 | 1,695 | 1,672 | 1,694 | 500 |
| 2015/08/05 | 1,685 | 1,700 | 1,675 | 1,675 | 3,200 |
| 2015/08/04 | 1,688 | 1,700 | 1,688 | 1,700 | 400 |
| 2015/08/03 | 1,723 | 1,723 | 1,686 | 1,688 | 1,200 |
| 2015/07/31 | 1,723 | 1,723 | 1,722 | 1,723 | 700 |
| 2015/07/30 | 1,724 | 1,724 | 1,723 | 1,723 | 600 |
| 2015/07/29 | 1,700 | 1,700 | 1,662 | 1,693 | 1,800 |
| 2015/07/28 | 1,698 | 1,703 | 1,685 | 1,703 | 600 |
| 2015/07/27 | 1,705 | 1,707 | 1,701 | 1,701 | 700 |
| 2015/07/24 | 1,708 | 1,708 | 1,705 | 1,705 | 500 |
| 2015/07/23 | 1,705 | 1,706 | 1,705 | 1,706 | 400 |
| 2015/07/22 | 1,718 | 1,723 | 1,711 | 1,723 | 800 |
| 2015/07/21 | 1,735 | 1,737 | 1,718 | 1,718 | 1,100 |
| 2015/07/17 | 1,733 | 1,733 | 1,713 | 1,717 | 2,100 |
| 2015/07/16 | 1,730 | 1,739 | 1,711 | 1,733 | 2,300 |
| 2015/07/15 | 1,737 | 1,737 | 1,733 | 1,733 | 600 |
| 2015/07/14 | 1,736 | 1,739 | 1,723 | 1,731 | 2,600 |
| 2015/07/13 | 1,742 | 1,742 | 1,710 | 1,734 | 2,800 |
| 2015/07/10 | 1,742 | 1,745 | 1,700 | 1,737 | 12,500 |
| 2015/07/09 | 1,612 | 1,677 | 1,601 | 1,662 | 5,400 |
| 2015/07/08 | 1,727 | 1,727 | 1,612 | 1,612 | 4,100 |
| 2015/07/07 | 1,731 | 1,731 | 1,710 | 1,710 | 400 |
| 2015/07/06 | 1,710 | 1,733 | 1,700 | 1,700 | 2,300 |
| 2015/07/03 | 1,738 | 1,738 | 1,706 | 1,736 | 1,000 |
| 2015/07/02 | 1,740 | 1,740 | 1,704 | 1,707 | 2,500 |
| 2015/07/01 | 1,730 | 1,735 | 1,701 | 1,701 | 3,100 |
| 2015/06/30 | 1,688 | 1,728 | 1,688 | 1,728 | 1,800 |
| 2015/06/29 | 1,700 | 1,725 | 1,687 | 1,687 | 3,100 |
| 2015/06/26 | 1,720 | 1,725 | 1,720 | 1,725 | 800 |
| 2015/06/25 | 1,715 | 1,720 | 1,690 | 1,720 | 1,800 |
| 2015/06/24 | 1,710 | 1,720 | 1,686 | 1,720 | 2,200 |
| 2015/06/23 | 1,692 | 1,715 | 1,667 | 1,710 | 4,600 |
| 2015/06/22 | 1,648 | 1,696 | 1,648 | 1,661 | 3,000 |
| 2015/06/19 | 1,669 | 1,678 | 1,648 | 1,648 | 1,200 |
| 2015/06/18 | 1,664 | 1,669 | 1,642 | 1,669 | 2,900 |
| 2015/06/17 | 1,666 | 1,684 | 1,664 | 1,677 | 1,200 |
| 2015/06/16 | 1,661 | 1,688 | 1,661 | 1,681 | 1,200 |
| 2015/06/15 | 1,700 | 1,700 | 1,652 | 1,695 | 2,800 |
| 2015/06/12 | 1,700 | 1,702 | 1,670 | 1,701 | 1,400 |
| 2015/06/11 | 1,710 | 1,711 | 1,683 | 1,703 | 3,200 |
| 2015/06/10 | 1,709 | 1,709 | 1,675 | 1,704 | 1,100 |
| 2015/06/09 | 1,676 | 1,713 | 1,668 | 1,710 | 4,100 |
| 2015/06/08 | 1,718 | 1,718 | 1,650 | 1,716 | 5,400 |
| 2015/06/05 | 1,693 | 1,727 | 1,693 | 1,710 | 6,000 |
| 2015/06/04 | 1,645 | 1,691 | 1,643 | 1,688 | 5,100 |
| 2015/06/03 | 1,610 | 1,650 | 1,601 | 1,643 | 4,400 |
| 2015/06/02 | 1,633 | 1,633 | 1,601 | 1,604 | 6,400 |
| 2015/06/01 | 1,664 | 1,664 | 1,611 | 1,633 | 5,700 |
| 2015/05/29 | 1,662 | 1,681 | 1,660 | 1,664 | 4,600 |
| 2015/05/28 | 1,730 | 1,731 | 1,655 | 1,662 | 12,100 |
| 2015/05/27 | 1,750 | 1,750 | 1,706 | 1,731 | 33,700 |
| 2015/05/26 | 1,869 | 1,888 | 1,860 | 1,888 | 16,500 |
| 2015/05/25 | 1,839 | 1,862 | 1,838 | 1,854 | 14,500 |
| 2015/05/22 | 1,820 | 1,840 | 1,820 | 1,837 | 7,200 |
| 2015/05/21 | 1,790 | 1,836 | 1,790 | 1,825 | 8,100 |
| 2015/05/20 | 1,760 | 1,788 | 1,760 | 1,785 | 6,500 |
| 2015/05/19 | 1,740 | 1,759 | 1,733 | 1,747 | 12,500 |
| 2015/05/18 | 1,690 | 1,728 | 1,686 | 1,721 | 8,800 |
| 2015/05/15 | 1,678 | 1,695 | 1,652 | 1,683 | 7,300 |
| 2015/05/14 | 1,737 | 1,737 | 1,617 | 1,670 | 23,500 |
| 2015/05/13 | 1,786 | 1,786 | 1,730 | 1,737 | 12,100 |
| 2015/05/12 | 1,770 | 1,785 | 1,768 | 1,785 | 2,600 |
| 2015/05/11 | 1,800 | 1,800 | 1,755 | 1,770 | 16,300 |
| 2015/05/08 | 1,801 | 1,801 | 1,780 | 1,795 | 6,500 |
| 2015/05/07 | 1,820 | 1,820 | 1,778 | 1,781 | 9,100 |
| 2015/05/01 | 1,853 | 1,853 | 1,753 | 1,780 | 22,400 |
| 2015/04/30 | 1,790 | 1,940 | 1,790 | 1,893 | 44,700 |
| 2015/04/28 | 1,690 | 1,770 | 1,677 | 1,770 | 31,900 |
| 2015/04/27 | 1,605 | 1,700 | 1,601 | 1,690 | 27,500 |
| 2015/04/24 | 1,570 | 1,589 | 1,569 | 1,587 | 7,800 |
| 2015/04/23 | 1,568 | 1,569 | 1,558 | 1,568 | 4,400 |
| 2015/04/22 | 1,570 | 1,570 | 1,538 | 1,556 | 5,000 |
| 2015/04/21 | 1,535 | 1,570 | 1,534 | 1,555 | 5,100 |
| 2015/04/20 | 1,520 | 1,538 | 1,516 | 1,523 | 7,700 |
| 2015/04/17 | 1,534 | 1,534 | 1,514 | 1,520 | 8,800 |
| 2015/04/16 | 1,570 | 1,570 | 1,529 | 1,534 | 12,800 |
| 2015/04/15 | 1,574 | 1,574 | 1,556 | 1,560 | 12,700 |
| 2015/04/14 | 1,548 | 1,594 | 1,531 | 1,553 | 56,200 |
| 2015/04/13 | 1,590 | 1,600 | 1,480 | 1,599 | 112,800 |
| 2015/04/10 | 1,282 | 1,330 | 1,255 | 1,300 | 11,000 |
| 2015/04/09 | 1,237 | 1,270 | 1,223 | 1,256 | 8,100 |
| 2015/04/08 | 1,239 | 1,239 | 1,210 | 1,210 | 2,700 |
| 2015/04/07 | 1,208 | 1,230 | 1,208 | 1,222 | 2,500 |
| 2015/04/06 | 1,189 | 1,210 | 1,189 | 1,200 | 2,300 |
| 2015/04/03 | 1,185 | 1,186 | 1,181 | 1,186 | 1,900 |
| 2015/04/02 | 1,179 | 1,182 | 1,179 | 1,181 | 700 |
| 2015/04/01 | 1,201 | 1,209 | 1,191 | 1,209 | 2,600 |
| 2015/03/30 | 1,196 | 1,209 | 1,196 | 1,201 | 3,100 |
| 2015/03/27 | 1,192 | 1,200 | 1,192 | 1,197 | 500 |
| 2015/03/26 | 1,192 | 1,192 | 1,192 | 1,192 | 700 |
| 2015/03/25 | 1,230 | 1,235 | 1,191 | 1,191 | 2,000 |
| 2015/03/24 | 1,235 | 1,236 | 1,230 | 1,230 | 1,500 |
| 2015/03/23 | 1,219 | 1,240 | 1,219 | 1,230 | 1,500 |
| 2015/03/20 | 1,199 | 1,205 | 1,199 | 1,205 | 1,000 |
| 2015/03/19 | 1,220 | 1,220 | 1,202 | 1,220 | 1,600 |
| 2015/03/18 | 1,217 | 1,217 | 1,200 | 1,201 | 3,300 |
| 2015/03/17 | 1,209 | 1,220 | 1,200 | 1,205 | 3,500 |
| 2015/03/16 | 1,218 | 1,218 | 1,190 | 1,208 | 4,700 |
| 2015/03/13 | 1,170 | 1,213 | 1,170 | 1,194 | 8,700 |
| 2015/03/12 | 1,223 | 1,223 | 1,191 | 1,192 | 1,600 |
| 2015/03/11 | 1,222 | 1,223 | 1,220 | 1,223 | 5,300 |
| 2015/03/10 | 1,200 | 1,225 | 1,190 | 1,223 | 3,300 |
| 2015/03/09 | 1,165 | 1,226 | 1,165 | 1,200 | 10,300 |
| 2015/03/06 | 1,161 | 1,172 | 1,161 | 1,165 | 13,700 |
| 2015/03/05 | 1,123 | 1,157 | 1,123 | 1,151 | 3,000 |
| 2015/03/04 | 1,121 | 1,150 | 1,120 | 1,146 | 4,900 |
| 2015/03/03 | 1,116 | 1,145 | 1,112 | 1,120 | 5,200 |
| 2015/03/02 | 1,120 | 1,120 | 1,105 | 1,106 | 2,000 |
| 2015/02/27 | 1,109 | 1,110 | 1,106 | 1,106 | 1,500 |
| 2015/02/26 | 1,101 | 1,120 | 1,095 | 1,107 | 15,600 |
| 2015/02/25 | 1,140 | 1,140 | 1,109 | 1,109 | 10,500 |
| 2015/02/24 | 1,115 | 1,134 | 1,115 | 1,134 | 11,900 |
| 2015/02/23 | 1,122 | 1,126 | 1,112 | 1,119 | 4,300 |
| 2015/02/20 | 1,120 | 1,150 | 1,120 | 1,120 | 7,100 |
| 2015/02/19 | 1,134 | 1,135 | 1,121 | 1,135 | 5,400 |
| 2015/02/18 | 1,134 | 1,134 | 1,133 | 1,134 | 2,400 |
| 2015/02/17 | 1,146 | 1,146 | 1,140 | 1,140 | 3,500 |
| 2015/02/16 | 1,150 | 1,160 | 1,150 | 1,155 | 6,700 |
| 2015/02/13 | 1,158 | 1,158 | 1,150 | 1,150 | 4,600 |
| 2015/02/12 | 1,150 | 1,160 | 1,150 | 1,150 | 1,700 |
| 2015/02/10 | 1,141 | 1,169 | 1,141 | 1,150 | 4,600 |
| 2015/02/09 | 1,144 | 1,153 | 1,141 | 1,141 | 2,900 |
| 2015/02/06 | 1,143 | 1,143 | 1,131 | 1,143 | 1,900 |
| 2015/02/05 | 1,130 | 1,130 | 1,120 | 1,120 | 6,900 |
| 2015/02/04 | 1,134 | 1,145 | 1,134 | 1,135 | 6,000 |
| 2015/02/03 | 1,142 | 1,168 | 1,133 | 1,133 | 27,300 |
| 2015/02/02 | 1,150 | 1,155 | 1,130 | 1,140 | 6,600 |
| 2015/01/30 | 1,119 | 1,150 | 1,119 | 1,150 | 7,100 |
| 2015/01/29 | 1,111 | 1,128 | 1,111 | 1,119 | 6,000 |
| 2015/01/28 | 1,102 | 1,111 | 1,100 | 1,111 | 3,500 |
| 2015/01/27 | 1,108 | 1,108 | 1,091 | 1,102 | 5,500 |
| 2015/01/26 | 1,100 | 1,108 | 1,088 | 1,108 | 4,300 |
| 2015/01/23 | 1,050 | 1,094 | 1,050 | 1,082 | 2,500 |
| 2015/01/22 | 1,079 | 1,081 | 1,050 | 1,055 | 3,400 |
| 2015/01/21 | 1,081 | 1,081 | 1,080 | 1,080 | 4,600 |
| 2015/01/20 | 1,090 | 1,093 | 1,089 | 1,089 | 2,600 |
| 2015/01/19 | 1,100 | 1,100 | 1,090 | 1,100 | 5,000 |
| 2015/01/16 | 1,069 | 1,094 | 1,069 | 1,094 | 2,900 |
| 2015/01/15 | 1,083 | 1,093 | 1,080 | 1,093 | 4,600 |
| 2015/01/14 | 1,098 | 1,098 | 1,071 | 1,081 | 1,800 |
| 2015/01/13 | 1,098 | 1,100 | 1,072 | 1,090 | 15,500 |
| 2015/01/09 | 1,099 | 1,101 | 1,085 | 1,088 | 4,500 |
| 2015/01/08 | 1,063 | 1,104 | 1,050 | 1,099 | 14,200 |
| 2015/01/07 | 1,015 | 1,065 | 1,015 | 1,063 | 5,100 |
| 2015/01/06 | 1,021 | 1,028 | 1,006 | 1,028 | 2,200 |
| 2015/01/05 | 1,010 | 1,044 | 1,010 | 1,044 | 4,500 |