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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,434 | 1,434 | 1,391 | 1,423 | 9,700 |
| 2017/12/28 | 1,474 | 1,474 | 1,410 | 1,440 | 14,900 |
| 2017/12/27 | 1,475 | 1,489 | 1,452 | 1,487 | 7,800 |
| 2017/12/26 | 1,489 | 1,489 | 1,454 | 1,474 | 7,700 |
| 2017/12/25 | 1,490 | 1,498 | 1,472 | 1,489 | 5,500 |
| 2017/12/22 | 1,482 | 1,483 | 1,466 | 1,469 | 1,900 |
| 2017/12/21 | 1,460 | 1,476 | 1,454 | 1,476 | 3,900 |
| 2017/12/20 | 1,464 | 1,475 | 1,464 | 1,466 | 1,500 |
| 2017/12/19 | 1,462 | 1,480 | 1,460 | 1,479 | 2,600 |
| 2017/12/18 | 1,470 | 1,480 | 1,419 | 1,456 | 8,100 |
| 2017/12/15 | 1,508 | 1,537 | 1,481 | 1,483 | 4,800 |
| 2017/12/14 | 1,538 | 1,538 | 1,511 | 1,521 | 3,500 |
| 2017/12/13 | 1,552 | 1,552 | 1,493 | 1,504 | 5,300 |
| 2017/12/12 | 1,450 | 1,557 | 1,450 | 1,542 | 14,300 |
| 2017/12/11 | 1,392 | 1,458 | 1,377 | 1,449 | 11,600 |
| 2017/12/08 | 1,393 | 1,393 | 1,361 | 1,370 | 3,300 |
| 2017/12/07 | 1,369 | 1,370 | 1,315 | 1,363 | 13,000 |
| 2017/12/06 | 1,400 | 1,420 | 1,362 | 1,378 | 17,400 |
| 2017/12/05 | 1,339 | 1,379 | 1,339 | 1,379 | 11,400 |
| 2017/12/04 | 1,339 | 1,344 | 1,328 | 1,328 | 5,900 |
| 2017/12/01 | 1,336 | 1,342 | 1,321 | 1,327 | 7,200 |
| 2017/11/30 | 1,307 | 1,345 | 1,307 | 1,345 | 9,400 |
| 2017/11/29 | 1,304 | 1,306 | 1,304 | 1,306 | 1,400 |
| 2017/11/28 | 1,305 | 1,307 | 1,300 | 1,304 | 2,800 |
| 2017/11/27 | 1,309 | 1,309 | 1,292 | 1,302 | 4,500 |
| 2017/11/24 | 1,281 | 1,290 | 1,281 | 1,290 | 1,500 |
| 2017/11/22 | 1,280 | 1,283 | 1,276 | 1,280 | 2,000 |
| 2017/11/21 | 1,280 | 1,292 | 1,280 | 1,280 | 1,900 |
| 2017/11/20 | 1,297 | 1,297 | 1,275 | 1,275 | 3,600 |
| 2017/11/17 | 1,280 | 1,309 | 1,280 | 1,280 | 2,200 |
| 2017/11/16 | 1,240 | 1,299 | 1,240 | 1,280 | 3,600 |
| 2017/11/15 | 1,290 | 1,300 | 1,240 | 1,240 | 6,800 |
| 2017/11/14 | 1,311 | 1,311 | 1,291 | 1,293 | 4,100 |
| 2017/11/13 | 1,297 | 1,312 | 1,296 | 1,303 | 2,100 |
| 2017/11/10 | 1,297 | 1,301 | 1,290 | 1,301 | 5,300 |
| 2017/11/09 | 1,305 | 1,312 | 1,300 | 1,301 | 4,700 |
| 2017/11/08 | 1,306 | 1,306 | 1,301 | 1,303 | 3,700 |
| 2017/11/07 | 1,300 | 1,311 | 1,300 | 1,309 | 4,700 |
| 2017/11/06 | 1,301 | 1,308 | 1,299 | 1,299 | 6,000 |
| 2017/11/02 | 1,301 | 1,305 | 1,299 | 1,300 | 2,400 |
| 2017/11/01 | 1,296 | 1,304 | 1,296 | 1,301 | 3,400 |
| 2017/10/31 | 1,300 | 1,300 | 1,295 | 1,299 | 4,000 |
| 2017/10/30 | 1,293 | 1,295 | 1,293 | 1,294 | 2,300 |
| 2017/10/27 | 1,297 | 1,297 | 1,288 | 1,292 | 2,900 |
| 2017/10/26 | 1,293 | 1,295 | 1,280 | 1,294 | 2,300 |
| 2017/10/25 | 1,299 | 1,300 | 1,290 | 1,298 | 5,800 |
| 2017/10/24 | 1,296 | 1,297 | 1,283 | 1,297 | 11,700 |
| 2017/10/23 | 1,309 | 1,310 | 1,271 | 1,288 | 14,800 |
| 2017/10/20 | 1,284 | 1,284 | 1,255 | 1,263 | 5,300 |
| 2017/10/19 | 1,266 | 1,275 | 1,265 | 1,275 | 2,400 |
| 2017/10/18 | 1,278 | 1,278 | 1,265 | 1,265 | 2,900 |
| 2017/10/17 | 1,285 | 1,288 | 1,275 | 1,278 | 5,000 |
| 2017/10/16 | 1,290 | 1,309 | 1,290 | 1,298 | 4,700 |
| 2017/10/13 | 1,305 | 1,305 | 1,290 | 1,290 | 3,400 |
| 2017/10/12 | 1,309 | 1,309 | 1,281 | 1,304 | 8,600 |
| 2017/10/11 | 1,277 | 1,318 | 1,271 | 1,309 | 33,800 |
| 2017/10/10 | 1,255 | 1,269 | 1,255 | 1,255 | 9,600 |
| 2017/10/06 | 1,269 | 1,274 | 1,245 | 1,250 | 4,000 |
| 2017/10/05 | 1,269 | 1,290 | 1,255 | 1,263 | 9,500 |
| 2017/10/04 | 1,264 | 1,280 | 1,241 | 1,277 | 8,500 |
| 2017/10/03 | 1,265 | 1,275 | 1,261 | 1,264 | 13,600 |
| 2017/10/02 | 1,243 | 1,257 | 1,243 | 1,252 | 4,700 |
| 2017/09/29 | 1,224 | 1,260 | 1,224 | 1,239 | 7,400 |
| 2017/09/28 | 1,244 | 1,259 | 1,180 | 1,253 | 16,100 |
| 2017/09/27 | 1,187 | 1,282 | 1,176 | 1,244 | 22,500 |
| 2017/09/26 | 1,156 | 1,195 | 1,156 | 1,187 | 11,700 |
| 2017/09/25 | 1,153 | 1,153 | 1,127 | 1,136 | 6,700 |
| 2017/09/22 | 1,122 | 1,129 | 1,122 | 1,123 | 1,400 |
| 2017/09/21 | 1,124 | 1,136 | 1,122 | 1,122 | 3,200 |
| 2017/09/20 | 1,138 | 1,138 | 1,126 | 1,126 | 2,600 |
| 2017/09/19 | 1,126 | 1,130 | 1,120 | 1,130 | 11,800 |
| 2017/09/15 | 1,105 | 1,120 | 1,101 | 1,120 | 3,800 |
| 2017/09/14 | 1,120 | 1,125 | 1,110 | 1,110 | 2,800 |
| 2017/09/13 | 1,125 | 1,129 | 1,111 | 1,126 | 10,700 |
| 2017/09/12 | 1,087 | 1,092 | 1,082 | 1,090 | 4,200 |
| 2017/09/11 | 1,084 | 1,099 | 1,084 | 1,085 | 3,000 |
| 2017/09/08 | 1,084 | 1,088 | 1,081 | 1,081 | 4,400 |
| 2017/09/07 | 1,085 | 1,099 | 1,084 | 1,084 | 1,700 |
| 2017/09/06 | 1,082 | 1,101 | 1,082 | 1,083 | 3,300 |
| 2017/09/05 | 1,102 | 1,116 | 1,085 | 1,090 | 5,700 |
| 2017/09/04 | 1,128 | 1,128 | 1,100 | 1,100 | 6,000 |
| 2017/09/01 | 1,118 | 1,120 | 1,109 | 1,117 | 2,300 |
| 2017/08/31 | 1,119 | 1,119 | 1,108 | 1,118 | 3,500 |
| 2017/08/30 | 1,105 | 1,105 | 1,090 | 1,105 | 3,300 |
| 2017/08/29 | 1,099 | 1,100 | 1,089 | 1,099 | 2,600 |
| 2017/08/28 | 1,086 | 1,093 | 1,085 | 1,090 | 4,800 |
| 2017/08/25 | 1,088 | 1,093 | 1,088 | 1,093 | 2,100 |
| 2017/08/24 | 1,092 | 1,104 | 1,086 | 1,087 | 3,200 |
| 2017/08/23 | 1,099 | 1,099 | 1,087 | 1,090 | 1,200 |
| 2017/08/22 | 1,087 | 1,091 | 1,087 | 1,088 | 2,100 |
| 2017/08/21 | 1,096 | 1,108 | 1,086 | 1,086 | 3,900 |
| 2017/08/18 | 1,120 | 1,120 | 1,100 | 1,109 | 2,500 |
| 2017/08/17 | 1,080 | 1,119 | 1,080 | 1,099 | 7,800 |
| 2017/08/16 | 1,093 | 1,100 | 1,071 | 1,080 | 10,600 |
| 2017/08/15 | 1,085 | 1,118 | 1,084 | 1,093 | 3,100 |
| 2017/08/14 | 1,092 | 1,093 | 1,084 | 1,085 | 7,600 |
| 2017/08/10 | 1,105 | 1,105 | 1,098 | 1,098 | 4,600 |
| 2017/08/09 | 1,120 | 1,120 | 1,105 | 1,105 | 5,500 |
| 2017/08/08 | 1,127 | 1,127 | 1,110 | 1,115 | 4,600 |
| 2017/08/07 | 1,124 | 1,129 | 1,120 | 1,120 | 6,400 |
| 2017/08/04 | 1,131 | 1,131 | 1,123 | 1,123 | 1,700 |
| 2017/08/03 | 1,131 | 1,132 | 1,123 | 1,131 | 1,700 |
| 2017/08/02 | 1,125 | 1,137 | 1,125 | 1,131 | 3,300 |
| 2017/08/01 | 1,134 | 1,142 | 1,120 | 1,125 | 9,400 |
| 2017/07/31 | 1,150 | 1,155 | 1,130 | 1,132 | 10,800 |
| 2017/07/28 | 1,173 | 1,173 | 1,153 | 1,156 | 2,200 |
| 2017/07/27 | 1,172 | 1,172 | 1,147 | 1,161 | 4,400 |
| 2017/07/26 | 1,184 | 1,184 | 1,179 | 1,180 | 3,800 |
| 2017/07/25 | 1,182 | 1,185 | 1,174 | 1,183 | 6,400 |
| 2017/07/24 | 1,172 | 1,199 | 1,172 | 1,182 | 8,100 |
| 2017/07/21 | 1,171 | 1,180 | 1,120 | 1,172 | 8,000 |
| 2017/07/20 | 1,183 | 1,227 | 1,181 | 1,181 | 19,000 |
| 2017/07/19 | 1,148 | 1,175 | 1,148 | 1,173 | 14,000 |
| 2017/07/18 | 1,134 | 1,139 | 1,123 | 1,139 | 8,500 |
| 2017/07/14 | 1,122 | 1,134 | 1,119 | 1,123 | 5,200 |
| 2017/07/13 | 1,132 | 1,145 | 1,113 | 1,119 | 9,000 |
| 2017/07/12 | 1,175 | 1,175 | 1,105 | 1,130 | 58,300 |
| 2017/07/11 | 1,072 | 1,100 | 1,071 | 1,085 | 10,800 |
| 2017/07/10 | 1,077 | 1,077 | 1,061 | 1,072 | 3,000 |
| 2017/07/07 | 1,074 | 1,074 | 1,059 | 1,061 | 4,600 |
| 2017/07/06 | 1,065 | 1,066 | 1,060 | 1,060 | 3,800 |
| 2017/07/05 | 1,065 | 1,070 | 1,062 | 1,064 | 1,100 |
| 2017/07/04 | 1,070 | 1,075 | 1,062 | 1,062 | 5,300 |
| 2017/07/03 | 1,060 | 1,085 | 1,060 | 1,075 | 3,800 |
| 2017/06/30 | 1,075 | 1,075 | 1,064 | 1,066 | 3,200 |
| 2017/06/29 | 1,073 | 1,096 | 1,061 | 1,073 | 7,600 |
| 2017/06/28 | 1,088 | 1,088 | 1,060 | 1,071 | 5,500 |
| 2017/06/27 | 1,090 | 1,093 | 1,088 | 1,089 | 4,900 |
| 2017/06/26 | 1,090 | 1,091 | 1,088 | 1,088 | 5,200 |
| 2017/06/23 | 1,098 | 1,105 | 1,088 | 1,089 | 5,200 |
| 2017/06/22 | 1,089 | 1,098 | 1,073 | 1,088 | 7,100 |
| 2017/06/21 | 1,060 | 1,080 | 1,059 | 1,077 | 8,200 |
| 2017/06/20 | 1,071 | 1,079 | 1,051 | 1,066 | 10,200 |
| 2017/06/19 | 1,055 | 1,089 | 1,055 | 1,080 | 22,400 |
| 2017/06/16 | 1,060 | 1,065 | 1,050 | 1,062 | 6,900 |
| 2017/06/15 | 1,070 | 1,072 | 1,050 | 1,064 | 7,100 |
| 2017/06/14 | 1,052 | 1,070 | 1,052 | 1,061 | 13,200 |
| 2017/06/13 | 1,020 | 1,047 | 1,020 | 1,045 | 15,200 |
| 2017/06/12 | 1,063 | 1,063 | 1,035 | 1,037 | 14,400 |
| 2017/06/09 | 1,072 | 1,072 | 1,050 | 1,061 | 24,100 |
| 2017/06/08 | 1,086 | 1,096 | 1,065 | 1,072 | 19,100 |
| 2017/06/07 | 1,108 | 1,109 | 1,076 | 1,084 | 15,200 |
| 2017/06/06 | 1,130 | 1,130 | 1,109 | 1,122 | 13,900 |
| 2017/06/05 | 1,129 | 1,131 | 1,119 | 1,130 | 13,600 |
| 2017/06/02 | 1,131 | 1,137 | 1,125 | 1,133 | 16,400 |
| 2017/06/01 | 1,142 | 1,142 | 1,135 | 1,137 | 12,200 |
| 2017/05/31 | 1,128 | 1,149 | 1,128 | 1,142 | 13,700 |
| 2017/05/30 | 1,152 | 1,152 | 1,104 | 1,124 | 41,000 |
| 2017/05/29 | 1,158 | 1,192 | 1,150 | 1,152 | 65,600 |
| 2017/05/29 | 1 -> 2.00 分割 | ||||
| 2017/05/26 | 2,545 | 2,620 | 2,527 | 2,541 | 36,100 |
| 2017/05/25 | 2,502 | 2,570 | 2,502 | 2,545 | 22,800 |
| 2017/05/24 | 2,750 | 2,757 | 2,500 | 2,551 | 56,700 |
| 2017/05/23 | 2,678 | 2,750 | 2,678 | 2,746 | 22,700 |
| 2017/05/22 | 2,644 | 2,678 | 2,622 | 2,668 | 19,800 |
| 2017/05/19 | 2,550 | 2,627 | 2,545 | 2,622 | 25,200 |
| 2017/05/18 | 2,406 | 2,620 | 2,401 | 2,538 | 29,000 |
| 2017/05/17 | 2,376 | 2,456 | 2,366 | 2,456 | 14,800 |
| 2017/05/16 | 2,339 | 2,368 | 2,339 | 2,365 | 8,000 |
| 2017/05/15 | 2,270 | 2,338 | 2,270 | 2,338 | 14,300 |
| 2017/05/12 | 2,255 | 2,340 | 2,250 | 2,310 | 16,700 |
| 2017/05/11 | 2,250 | 2,260 | 2,213 | 2,260 | 11,400 |
| 2017/05/10 | 2,182 | 2,211 | 2,182 | 2,196 | 10,300 |
| 2017/05/09 | 2,172 | 2,268 | 2,170 | 2,182 | 46,700 |
| 2017/05/08 | 2,158 | 2,245 | 2,109 | 2,170 | 54,300 |
| 2017/05/02 | 1,964 | 1,969 | 1,957 | 1,968 | 9,000 |
| 2017/05/01 | 1,955 | 1,962 | 1,950 | 1,959 | 5,500 |
| 2017/04/28 | 1,930 | 1,956 | 1,930 | 1,944 | 6,600 |
| 2017/04/27 | 1,898 | 1,940 | 1,898 | 1,929 | 8,700 |
| 2017/04/26 | 1,899 | 1,899 | 1,872 | 1,889 | 12,000 |
| 2017/04/25 | 1,829 | 1,854 | 1,810 | 1,850 | 6,300 |
| 2017/04/24 | 1,808 | 1,815 | 1,801 | 1,809 | 12,100 |
| 2017/04/21 | 1,805 | 1,825 | 1,786 | 1,786 | 9,300 |
| 2017/04/20 | 1,763 | 1,795 | 1,763 | 1,787 | 5,600 |
| 2017/04/19 | 1,716 | 1,763 | 1,716 | 1,760 | 7,300 |
| 2017/04/18 | 1,699 | 1,727 | 1,699 | 1,715 | 7,800 |
| 2017/04/17 | 1,669 | 1,692 | 1,660 | 1,680 | 11,800 |
| 2017/04/14 | 1,662 | 1,668 | 1,662 | 1,668 | 5,000 |
| 2017/04/13 | 1,681 | 1,687 | 1,655 | 1,662 | 14,400 |
| 2017/04/12 | 1,870 | 1,879 | 1,642 | 1,710 | 30,000 |
| 2017/04/11 | 1,890 | 1,924 | 1,860 | 1,895 | 9,100 |
| 2017/04/10 | 1,907 | 1,950 | 1,907 | 1,950 | 5,500 |
| 2017/04/07 | 1,863 | 1,890 | 1,854 | 1,890 | 5,000 |
| 2017/04/06 | 1,882 | 1,895 | 1,871 | 1,871 | 10,900 |
| 2017/04/05 | 1,960 | 1,972 | 1,898 | 1,921 | 11,700 |
| 2017/04/04 | 2,006 | 2,033 | 1,989 | 1,990 | 7,200 |
| 2017/04/03 | 2,040 | 2,040 | 1,998 | 2,020 | 9,000 |
| 2017/03/31 | 2,050 | 2,089 | 2,033 | 2,045 | 6,300 |
| 2017/03/30 | 2,031 | 2,047 | 2,010 | 2,030 | 6,600 |
| 2017/03/29 | 1,941 | 2,020 | 1,941 | 2,010 | 13,900 |
| 2017/03/28 | 1,940 | 1,949 | 1,939 | 1,942 | 23,700 |
| 2017/03/27 | 1,939 | 1,939 | 1,930 | 1,939 | 3,800 |
| 2017/03/24 | 1,912 | 1,935 | 1,912 | 1,934 | 3,300 |
| 2017/03/23 | 1,911 | 1,920 | 1,910 | 1,920 | 1,700 |
| 2017/03/22 | 1,919 | 1,920 | 1,911 | 1,912 | 1,500 |
| 2017/03/21 | 1,920 | 1,920 | 1,905 | 1,920 | 4,800 |
| 2017/03/17 | 1,900 | 1,919 | 1,900 | 1,911 | 1,800 |
| 2017/03/16 | 1,892 | 1,901 | 1,890 | 1,890 | 1,800 |
| 2017/03/15 | 1,907 | 1,907 | 1,892 | 1,892 | 2,300 |
| 2017/03/14 | 1,895 | 1,909 | 1,895 | 1,909 | 500 |
| 2017/03/13 | 1,890 | 1,925 | 1,884 | 1,892 | 2,800 |
| 2017/03/10 | 1,866 | 1,900 | 1,866 | 1,899 | 4,200 |
| 2017/03/09 | 1,925 | 1,926 | 1,863 | 1,863 | 3,800 |
| 2017/03/08 | 1,924 | 1,937 | 1,924 | 1,937 | 900 |
| 2017/03/07 | 1,935 | 1,935 | 1,925 | 1,926 | 700 |
| 2017/03/06 | 1,950 | 1,950 | 1,935 | 1,935 | 4,500 |
| 2017/03/03 | 1,913 | 1,938 | 1,891 | 1,938 | 4,900 |
| 2017/03/02 | 1,879 | 1,913 | 1,877 | 1,913 | 9,100 |
| 2017/03/01 | 1,882 | 1,882 | 1,872 | 1,878 | 1,800 |
| 2017/02/28 | 1,865 | 1,880 | 1,865 | 1,866 | 2,400 |
| 2017/02/27 | 1,882 | 1,884 | 1,864 | 1,864 | 2,000 |
| 2017/02/24 | 1,863 | 1,884 | 1,863 | 1,882 | 2,000 |
| 2017/02/23 | 1,858 | 1,863 | 1,857 | 1,863 | 900 |
| 2017/02/22 | 1,850 | 1,882 | 1,850 | 1,857 | 4,200 |
| 2017/02/21 | 1,825 | 1,847 | 1,810 | 1,847 | 1,600 |
| 2017/02/20 | 1,815 | 1,825 | 1,813 | 1,825 | 3,400 |
| 2017/02/17 | 1,823 | 1,823 | 1,801 | 1,819 | 900 |
| 2017/02/16 | 1,788 | 1,815 | 1,788 | 1,800 | 4,700 |
| 2017/02/15 | 1,746 | 1,780 | 1,746 | 1,780 | 3,100 |
| 2017/02/14 | 1,725 | 1,745 | 1,725 | 1,736 | 600 |
| 2017/02/13 | 1,734 | 1,748 | 1,717 | 1,722 | 1,500 |
| 2017/02/10 | 1,740 | 1,740 | 1,700 | 1,734 | 3,200 |
| 2017/02/09 | 1,701 | 1,705 | 1,700 | 1,700 | 2,000 |
| 2017/02/08 | 1,691 | 1,691 | 1,686 | 1,686 | 500 |
| 2017/02/07 | 1,700 | 1,700 | 1,691 | 1,691 | 1,500 |
| 2017/02/06 | 1,696 | 1,705 | 1,696 | 1,700 | 2,200 |
| 2017/02/03 | 1,699 | 1,706 | 1,699 | 1,700 | 900 |
| 2017/02/02 | 1,692 | 1,709 | 1,692 | 1,700 | 1,100 |
| 2017/01/31 | 1,690 | 1,708 | 1,688 | 1,700 | 1,700 |
| 2017/01/30 | 1,682 | 1,686 | 1,682 | 1,686 | 1,100 |
| 2017/01/27 | 1,690 | 1,704 | 1,680 | 1,680 | 4,000 |
| 2017/01/26 | 1,725 | 1,725 | 1,685 | 1,685 | 3,700 |
| 2017/01/25 | 1,709 | 1,709 | 1,699 | 1,700 | 4,200 |
| 2017/01/24 | 1,715 | 1,716 | 1,705 | 1,706 | 2,000 |
| 2017/01/23 | 1,700 | 1,706 | 1,689 | 1,705 | 1,500 |
| 2017/01/20 | 1,660 | 1,689 | 1,656 | 1,689 | 1,400 |
| 2017/01/19 | 1,680 | 1,695 | 1,648 | 1,695 | 3,000 |
| 2017/01/18 | 1,698 | 1,698 | 1,662 | 1,671 | 1,100 |
| 2017/01/17 | 1,706 | 1,747 | 1,680 | 1,680 | 5,600 |
| 2017/01/16 | 1,712 | 1,712 | 1,693 | 1,709 | 2,700 |
| 2017/01/13 | 1,700 | 1,712 | 1,691 | 1,712 | 1,800 |
| 2017/01/12 | 1,712 | 1,712 | 1,700 | 1,700 | 1,400 |
| 2017/01/11 | 1,700 | 1,720 | 1,700 | 1,712 | 2,400 |
| 2017/01/10 | 1,690 | 1,702 | 1,681 | 1,700 | 4,400 |
| 2017/01/06 | 1,670 | 1,690 | 1,670 | 1,690 | 1,500 |
| 2017/01/05 | 1,677 | 1,677 | 1,660 | 1,670 | 1,300 |
| 2017/01/04 | 1,651 | 1,680 | 1,649 | 1,677 | 1,200 |