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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,032 | 1,126 | 1,030 | 1,042 | 14,200 |
| 2018/12/27 | 977 | 1,086 | 960 | 1,062 | 19,200 |
| 2018/12/26 | 860 | 937 | 860 | 936 | 11,800 |
| 2018/12/25 | 890 | 891 | 835 | 859 | 37,300 |
| 2018/12/21 | 947 | 950 | 890 | 950 | 25,800 |
| 2018/12/20 | 975 | 1,000 | 916 | 959 | 27,700 |
| 2018/12/19 | 990 | 993 | 986 | 986 | 10,700 |
| 2018/12/18 | 1,000 | 1,004 | 991 | 991 | 9,400 |
| 2018/12/17 | 1,020 | 1,029 | 1,014 | 1,025 | 5,700 |
| 2018/12/14 | 1,033 | 1,049 | 1,030 | 1,030 | 2,900 |
| 2018/12/13 | 1,042 | 1,054 | 1,031 | 1,034 | 2,800 |
| 2018/12/12 | 1,044 | 1,060 | 1,040 | 1,042 | 3,200 |
| 2018/12/11 | 1,105 | 1,105 | 1,055 | 1,055 | 2,900 |
| 2018/12/10 | 1,085 | 1,108 | 1,085 | 1,086 | 5,600 |
| 2018/12/07 | 1,115 | 1,115 | 1,101 | 1,101 | 900 |
| 2018/12/06 | 1,119 | 1,119 | 1,095 | 1,096 | 3,500 |
| 2018/12/05 | 1,101 | 1,109 | 1,087 | 1,109 | 3,500 |
| 2018/12/04 | 1,120 | 1,120 | 1,100 | 1,101 | 1,400 |
| 2018/12/03 | 1,083 | 1,119 | 1,083 | 1,119 | 6,100 |
| 2018/11/30 | 1,090 | 1,090 | 1,079 | 1,080 | 4,100 |
| 2018/11/29 | 1,076 | 1,080 | 1,076 | 1,080 | 1,700 |
| 2018/11/28 | 1,104 | 1,104 | 1,071 | 1,076 | 2,100 |
| 2018/11/27 | 1,091 | 1,095 | 1,080 | 1,080 | 3,700 |
| 2018/11/26 | 1,095 | 1,100 | 1,091 | 1,091 | 1,600 |
| 2018/11/22 | 1,101 | 1,102 | 1,092 | 1,093 | 2,700 |
| 2018/11/21 | 1,100 | 1,102 | 1,100 | 1,102 | 1,400 |
| 2018/11/20 | 1,102 | 1,110 | 1,101 | 1,104 | 1,500 |
| 2018/11/19 | 1,102 | 1,114 | 1,102 | 1,106 | 1,500 |
| 2018/11/16 | 1,112 | 1,112 | 1,104 | 1,104 | 3,700 |
| 2018/11/15 | 1,125 | 1,126 | 1,116 | 1,122 | 2,900 |
| 2018/11/14 | 1,134 | 1,149 | 1,126 | 1,126 | 2,800 |
| 2018/11/13 | 1,150 | 1,150 | 1,129 | 1,133 | 4,200 |
| 2018/11/12 | 1,164 | 1,168 | 1,160 | 1,162 | 3,900 |
| 2018/11/09 | 1,155 | 1,165 | 1,154 | 1,158 | 1,400 |
| 2018/11/08 | 1,167 | 1,167 | 1,153 | 1,153 | 1,900 |
| 2018/11/07 | 1,126 | 1,165 | 1,126 | 1,165 | 2,700 |
| 2018/11/06 | 1,116 | 1,153 | 1,116 | 1,128 | 1,400 |
| 2018/11/05 | 1,169 | 1,169 | 1,110 | 1,116 | 3,200 |
| 2018/11/02 | 1,103 | 1,117 | 1,103 | 1,109 | 900 |
| 2018/11/01 | 1,116 | 1,116 | 1,101 | 1,101 | 1,700 |
| 2018/10/31 | 1,093 | 1,111 | 1,086 | 1,105 | 4,100 |
| 2018/10/30 | 1,038 | 1,123 | 1,026 | 1,122 | 9,700 |
| 2018/10/29 | 1,162 | 1,162 | 1,080 | 1,080 | 13,100 |
| 2018/10/26 | 1,174 | 1,174 | 1,161 | 1,162 | 5,100 |
| 2018/10/25 | 1,224 | 1,224 | 1,161 | 1,161 | 12,300 |
| 2018/10/24 | 1,221 | 1,240 | 1,214 | 1,231 | 2,500 |
| 2018/10/23 | 1,240 | 1,241 | 1,222 | 1,222 | 3,300 |
| 2018/10/22 | 1,241 | 1,244 | 1,237 | 1,240 | 10,300 |
| 2018/10/19 | 1,258 | 1,258 | 1,240 | 1,247 | 2,300 |
| 2018/10/18 | 1,253 | 1,269 | 1,253 | 1,267 | 1,800 |
| 2018/10/17 | 1,275 | 1,275 | 1,253 | 1,253 | 4,100 |
| 2018/10/16 | 1,253 | 1,275 | 1,253 | 1,275 | 2,300 |
| 2018/10/15 | 1,303 | 1,303 | 1,258 | 1,258 | 14,500 |
| 2018/10/12 | 1,239 | 1,310 | 1,239 | 1,310 | 13,600 |
| 2018/10/11 | 1,256 | 1,299 | 1,230 | 1,299 | 13,200 |
| 2018/10/10 | 1,302 | 1,324 | 1,300 | 1,324 | 3,000 |
| 2018/10/09 | 1,329 | 1,329 | 1,290 | 1,292 | 9,200 |
| 2018/10/05 | 1,340 | 1,340 | 1,330 | 1,338 | 3,800 |
| 2018/10/04 | 1,353 | 1,355 | 1,341 | 1,342 | 3,600 |
| 2018/10/03 | 1,351 | 1,351 | 1,344 | 1,348 | 3,400 |
| 2018/10/02 | 1,370 | 1,375 | 1,347 | 1,347 | 5,700 |
| 2018/10/01 | 1,357 | 1,369 | 1,355 | 1,357 | 4,200 |
| 2018/09/28 | 1,358 | 1,358 | 1,339 | 1,354 | 12,100 |
| 2018/09/27 | 1,350 | 1,366 | 1,319 | 1,321 | 8,600 |
| 2018/09/26 | 1,330 | 1,351 | 1,316 | 1,346 | 6,100 |
| 2018/09/25 | 1,318 | 1,323 | 1,301 | 1,320 | 7,500 |
| 2018/09/21 | 1,290 | 1,339 | 1,288 | 1,288 | 9,400 |
| 2018/09/20 | 1,285 | 1,292 | 1,269 | 1,289 | 6,800 |
| 2018/09/19 | 1,282 | 1,282 | 1,264 | 1,275 | 14,900 |
| 2018/09/18 | 1,276 | 1,288 | 1,268 | 1,268 | 18,000 |
| 2018/09/14 | 1,275 | 1,290 | 1,274 | 1,274 | 9,000 |
| 2018/09/13 | 1,279 | 1,297 | 1,274 | 1,274 | 8,300 |
| 2018/09/12 | 1,319 | 1,319 | 1,282 | 1,282 | 8,000 |
| 2018/09/11 | 1,325 | 1,325 | 1,312 | 1,312 | 5,900 |
| 2018/09/10 | 1,325 | 1,352 | 1,324 | 1,324 | 5,700 |
| 2018/09/07 | 1,329 | 1,340 | 1,316 | 1,334 | 5,500 |
| 2018/09/06 | 1,370 | 1,370 | 1,332 | 1,335 | 11,200 |
| 2018/09/05 | 1,379 | 1,390 | 1,340 | 1,340 | 6,300 |
| 2018/09/04 | 1,400 | 1,410 | 1,363 | 1,378 | 7,300 |
| 2018/09/03 | 1,450 | 1,450 | 1,410 | 1,411 | 5,500 |
| 2018/08/31 | 1,440 | 1,462 | 1,440 | 1,462 | 3,600 |
| 2018/08/30 | 1,495 | 1,495 | 1,422 | 1,440 | 6,900 |
| 2018/08/29 | 1,432 | 1,464 | 1,432 | 1,450 | 3,900 |
| 2018/08/28 | 1,474 | 1,475 | 1,399 | 1,407 | 14,400 |
| 2018/08/27 | 1,372 | 1,440 | 1,372 | 1,429 | 8,800 |
| 2018/08/24 | 1,326 | 1,331 | 1,306 | 1,312 | 19,300 |
| 2018/08/23 | 1,361 | 1,361 | 1,330 | 1,334 | 12,300 |
| 2018/08/22 | 1,352 | 1,397 | 1,350 | 1,353 | 10,700 |
| 2018/08/21 | 1,396 | 1,396 | 1,335 | 1,359 | 12,900 |
| 2018/08/20 | 1,425 | 1,430 | 1,411 | 1,411 | 4,300 |
| 2018/08/17 | 1,445 | 1,445 | 1,423 | 1,432 | 2,900 |
| 2018/08/16 | 1,480 | 1,480 | 1,419 | 1,456 | 4,300 |
| 2018/08/15 | 1,498 | 1,515 | 1,480 | 1,484 | 3,200 |
| 2018/08/14 | 1,470 | 1,497 | 1,470 | 1,493 | 3,800 |
| 2018/08/13 | 1,517 | 1,520 | 1,459 | 1,483 | 10,500 |
| 2018/08/10 | 1,604 | 1,609 | 1,545 | 1,554 | 11,700 |
| 2018/08/09 | 1,601 | 1,612 | 1,601 | 1,605 | 2,100 |
| 2018/08/08 | 1,610 | 1,612 | 1,601 | 1,601 | 2,700 |
| 2018/08/07 | 1,605 | 1,619 | 1,601 | 1,601 | 4,400 |
| 2018/08/06 | 1,606 | 1,614 | 1,601 | 1,601 | 2,700 |
| 2018/08/03 | 1,645 | 1,645 | 1,602 | 1,605 | 6,200 |
| 2018/08/02 | 1,642 | 1,657 | 1,631 | 1,640 | 6,200 |
| 2018/08/01 | 1,606 | 1,626 | 1,602 | 1,626 | 4,200 |
| 2018/07/31 | 1,644 | 1,644 | 1,605 | 1,605 | 10,400 |
| 2018/07/30 | 1,640 | 1,647 | 1,640 | 1,644 | 3,200 |
| 2018/07/27 | 1,646 | 1,657 | 1,631 | 1,631 | 4,100 |
| 2018/07/26 | 1,644 | 1,655 | 1,631 | 1,645 | 5,000 |
| 2018/07/25 | 1,675 | 1,679 | 1,651 | 1,651 | 7,400 |
| 2018/07/24 | 1,680 | 1,680 | 1,673 | 1,673 | 6,900 |
| 2018/07/23 | 1,678 | 1,678 | 1,645 | 1,659 | 16,400 |
| 2018/07/20 | 1,580 | 1,595 | 1,570 | 1,578 | 12,300 |
| 2018/07/19 | 1,511 | 1,599 | 1,505 | 1,554 | 21,900 |
| 2018/07/18 | 1,561 | 1,594 | 1,493 | 1,501 | 38,500 |
| 2018/07/17 | 1,765 | 1,766 | 1,550 | 1,555 | 61,300 |
| 2018/07/13 | 1,810 | 1,882 | 1,751 | 1,782 | 28,600 |
| 2018/07/12 | 1,899 | 1,956 | 1,891 | 1,930 | 10,600 |
| 2018/07/11 | 1,882 | 1,900 | 1,850 | 1,899 | 4,700 |
| 2018/07/10 | 1,955 | 1,955 | 1,877 | 1,902 | 10,200 |
| 2018/07/09 | 1,902 | 1,967 | 1,887 | 1,966 | 6,000 |
| 2018/07/06 | 1,860 | 1,910 | 1,855 | 1,910 | 5,100 |
| 2018/07/05 | 1,998 | 1,999 | 1,850 | 1,860 | 12,200 |
| 2018/07/04 | 2,011 | 2,044 | 2,010 | 2,017 | 3,100 |
| 2018/07/03 | 1,999 | 2,090 | 1,995 | 2,046 | 24,000 |
| 2018/07/02 | 1,936 | 2,000 | 1,936 | 1,999 | 14,400 |
| 2018/06/29 | 1,943 | 1,976 | 1,920 | 1,976 | 8,400 |
| 2018/06/28 | 1,839 | 1,922 | 1,799 | 1,905 | 13,100 |
| 2018/06/27 | 1,944 | 1,944 | 1,895 | 1,895 | 11,100 |
| 2018/06/26 | 1,928 | 1,964 | 1,922 | 1,952 | 3,600 |
| 2018/06/25 | 1,982 | 1,995 | 1,940 | 1,987 | 13,700 |
| 2018/06/22 | 1,920 | 1,987 | 1,919 | 1,987 | 18,200 |
| 2018/06/21 | 1,952 | 1,952 | 1,891 | 1,920 | 8,200 |
| 2018/06/20 | 1,870 | 1,968 | 1,850 | 1,962 | 33,900 |
| 2018/06/19 | 1,825 | 1,877 | 1,825 | 1,872 | 22,900 |
| 2018/06/18 | 1,837 | 1,840 | 1,814 | 1,825 | 8,300 |
| 2018/06/15 | 1,796 | 1,840 | 1,728 | 1,837 | 28,500 |
| 2018/06/14 | 1,795 | 1,795 | 1,766 | 1,768 | 5,400 |
| 2018/06/13 | 1,767 | 1,796 | 1,763 | 1,795 | 8,500 |
| 2018/06/12 | 1,753 | 1,774 | 1,753 | 1,763 | 5,900 |
| 2018/06/11 | 1,789 | 1,789 | 1,750 | 1,750 | 12,500 |
| 2018/06/08 | 1,807 | 1,807 | 1,781 | 1,800 | 6,500 |
| 2018/06/07 | 1,798 | 1,815 | 1,776 | 1,808 | 15,700 |
| 2018/06/06 | 1,746 | 1,797 | 1,746 | 1,797 | 24,900 |
| 2018/06/05 | 1,744 | 1,750 | 1,723 | 1,734 | 6,200 |
| 2018/06/04 | 1,717 | 1,733 | 1,708 | 1,730 | 26,300 |
| 2018/06/01 | 1,600 | 1,626 | 1,583 | 1,617 | 9,000 |
| 2018/05/31 | 1,632 | 1,634 | 1,601 | 1,608 | 8,700 |
| 2018/05/30 | 1,660 | 1,660 | 1,631 | 1,644 | 8,200 |
| 2018/05/29 | 1,701 | 1,720 | 1,651 | 1,662 | 41,400 |
| 2018/05/28 | 1,790 | 1,804 | 1,789 | 1,796 | 15,500 |
| 2018/05/25 | 1,789 | 1,803 | 1,785 | 1,791 | 8,400 |
| 2018/05/24 | 1,800 | 1,800 | 1,785 | 1,796 | 7,400 |
| 2018/05/23 | 1,803 | 1,808 | 1,785 | 1,803 | 13,600 |
| 2018/05/22 | 1,804 | 1,810 | 1,803 | 1,803 | 6,500 |
| 2018/05/21 | 1,790 | 1,804 | 1,790 | 1,801 | 7,800 |
| 2018/05/18 | 1,810 | 1,813 | 1,790 | 1,790 | 8,500 |
| 2018/05/17 | 1,800 | 1,817 | 1,800 | 1,805 | 5,300 |
| 2018/05/16 | 1,804 | 1,810 | 1,800 | 1,800 | 5,300 |
| 2018/05/15 | 1,819 | 1,826 | 1,808 | 1,808 | 9,900 |
| 2018/05/14 | 1,750 | 1,824 | 1,750 | 1,823 | 14,600 |
| 2018/05/11 | 1,775 | 1,775 | 1,726 | 1,751 | 19,900 |
| 2018/05/10 | 1,839 | 1,843 | 1,800 | 1,802 | 11,900 |
| 2018/05/09 | 1,840 | 1,851 | 1,832 | 1,839 | 7,000 |
| 2018/05/08 | 1,893 | 1,893 | 1,840 | 1,840 | 15,500 |
| 2018/05/07 | 1,900 | 1,900 | 1,864 | 1,894 | 16,800 |
| 2018/05/02 | 1,870 | 1,907 | 1,869 | 1,902 | 13,800 |
| 2018/05/01 | 1,856 | 1,877 | 1,856 | 1,870 | 13,900 |
| 2018/04/27 | 1,900 | 1,948 | 1,851 | 1,880 | 48,600 |
| 2018/04/26 | 2,023 | 2,072 | 2,022 | 2,051 | 10,000 |
| 2018/04/25 | 1,983 | 2,073 | 1,977 | 2,073 | 18,200 |
| 2018/04/24 | 1,986 | 1,986 | 1,941 | 1,983 | 7,900 |
| 2018/04/23 | 1,981 | 1,994 | 1,931 | 1,986 | 12,400 |
| 2018/04/20 | 1,886 | 1,987 | 1,886 | 1,982 | 29,000 |
| 2018/04/19 | 1,828 | 1,880 | 1,828 | 1,876 | 5,700 |
| 2018/04/18 | 1,755 | 1,815 | 1,755 | 1,815 | 7,000 |
| 2018/04/17 | 1,820 | 1,823 | 1,690 | 1,752 | 21,800 |
| 2018/04/16 | 1,855 | 1,920 | 1,836 | 1,836 | 21,000 |
| 2018/04/13 | 1,778 | 1,875 | 1,778 | 1,854 | 18,600 |
| 2018/04/12 | 1,734 | 1,772 | 1,734 | 1,766 | 7,700 |
| 2018/04/11 | 1,728 | 1,757 | 1,720 | 1,734 | 13,600 |
| 2018/04/10 | 1,699 | 1,711 | 1,694 | 1,694 | 7,900 |
| 2018/04/09 | 1,707 | 1,707 | 1,691 | 1,692 | 8,000 |
| 2018/04/06 | 1,697 | 1,700 | 1,693 | 1,700 | 4,800 |
| 2018/04/05 | 1,683 | 1,695 | 1,681 | 1,689 | 4,200 |
| 2018/04/04 | 1,682 | 1,682 | 1,669 | 1,679 | 3,200 |
| 2018/04/03 | 1,674 | 1,678 | 1,654 | 1,674 | 9,000 |
| 2018/04/02 | 1,650 | 1,696 | 1,650 | 1,679 | 5,800 |
| 2018/03/30 | 1,616 | 1,659 | 1,602 | 1,644 | 8,500 |
| 2018/03/29 | 1,618 | 1,635 | 1,614 | 1,619 | 8,600 |
| 2018/03/28 | 1,578 | 1,640 | 1,578 | 1,618 | 5,800 |
| 2018/03/27 | 1,540 | 1,590 | 1,535 | 1,590 | 4,600 |
| 2018/03/26 | 1,512 | 1,520 | 1,495 | 1,509 | 8,300 |
| 2018/03/23 | 1,580 | 1,580 | 1,550 | 1,550 | 6,800 |
| 2018/03/22 | 1,630 | 1,630 | 1,610 | 1,610 | 2,200 |
| 2018/03/20 | 1,582 | 1,662 | 1,553 | 1,630 | 6,900 |
| 2018/03/19 | 1,674 | 1,674 | 1,592 | 1,598 | 5,700 |
| 2018/03/16 | 1,650 | 1,650 | 1,613 | 1,622 | 2,300 |
| 2018/03/15 | 1,579 | 1,610 | 1,579 | 1,610 | 3,600 |
| 2018/03/14 | 1,565 | 1,576 | 1,552 | 1,552 | 3,900 |
| 2018/03/13 | 1,550 | 1,599 | 1,550 | 1,565 | 7,100 |
| 2018/03/12 | 1,551 | 1,559 | 1,538 | 1,553 | 2,700 |
| 2018/03/09 | 1,541 | 1,552 | 1,534 | 1,545 | 2,600 |
| 2018/03/08 | 1,552 | 1,562 | 1,541 | 1,541 | 2,000 |
| 2018/03/07 | 1,573 | 1,573 | 1,550 | 1,552 | 5,100 |
| 2018/03/06 | 1,566 | 1,606 | 1,566 | 1,575 | 1,500 |
| 2018/03/05 | 1,645 | 1,645 | 1,544 | 1,544 | 5,900 |
| 2018/03/02 | 1,624 | 1,624 | 1,602 | 1,617 | 3,500 |
| 2018/03/01 | 1,659 | 1,678 | 1,654 | 1,659 | 3,300 |
| 2018/02/28 | 1,658 | 1,677 | 1,645 | 1,652 | 2,800 |
| 2018/02/27 | 1,693 | 1,693 | 1,646 | 1,646 | 8,400 |
| 2018/02/26 | 1,648 | 1,663 | 1,600 | 1,638 | 12,100 |
| 2018/02/23 | 1,526 | 1,570 | 1,516 | 1,568 | 5,200 |
| 2018/02/22 | 1,500 | 1,529 | 1,495 | 1,506 | 4,100 |
| 2018/02/21 | 1,517 | 1,517 | 1,495 | 1,500 | 4,700 |
| 2018/02/20 | 1,502 | 1,518 | 1,492 | 1,518 | 3,100 |
| 2018/02/19 | 1,451 | 1,497 | 1,442 | 1,487 | 8,100 |
| 2018/02/16 | 1,423 | 1,430 | 1,422 | 1,429 | 3,200 |
| 2018/02/15 | 1,400 | 1,440 | 1,399 | 1,416 | 7,400 |
| 2018/02/14 | 1,451 | 1,459 | 1,383 | 1,402 | 9,000 |
| 2018/02/13 | 1,505 | 1,534 | 1,459 | 1,459 | 8,300 |
| 2018/02/09 | 1,372 | 1,445 | 1,371 | 1,445 | 10,000 |
| 2018/02/08 | 1,425 | 1,475 | 1,425 | 1,475 | 3,300 |
| 2018/02/07 | 1,493 | 1,515 | 1,413 | 1,413 | 14,300 |
| 2018/02/06 | 1,361 | 1,413 | 1,321 | 1,413 | 43,100 |
| 2018/02/05 | 1,612 | 1,617 | 1,544 | 1,545 | 29,900 |
| 2018/02/02 | 1,700 | 1,706 | 1,647 | 1,658 | 7,700 |
| 2018/02/01 | 1,704 | 1,704 | 1,665 | 1,699 | 1,800 |
| 2018/01/31 | 1,666 | 1,704 | 1,652 | 1,704 | 4,700 |
| 2018/01/30 | 1,781 | 1,785 | 1,680 | 1,680 | 11,600 |
| 2018/01/29 | 1,683 | 1,728 | 1,682 | 1,728 | 13,100 |
| 2018/01/26 | 1,620 | 1,666 | 1,620 | 1,666 | 12,200 |
| 2018/01/25 | 1,613 | 1,616 | 1,612 | 1,616 | 1,800 |
| 2018/01/24 | 1,613 | 1,615 | 1,606 | 1,614 | 3,500 |
| 2018/01/23 | 1,601 | 1,618 | 1,601 | 1,612 | 1,500 |
| 2018/01/22 | 1,603 | 1,620 | 1,598 | 1,601 | 5,900 |
| 2018/01/19 | 1,610 | 1,610 | 1,602 | 1,603 | 3,800 |
| 2018/01/18 | 1,606 | 1,616 | 1,604 | 1,607 | 4,400 |
| 2018/01/17 | 1,615 | 1,616 | 1,603 | 1,607 | 6,000 |
| 2018/01/16 | 1,603 | 1,628 | 1,603 | 1,628 | 7,200 |
| 2018/01/15 | 1,549 | 1,630 | 1,546 | 1,608 | 15,600 |
| 2018/01/12 | 1,551 | 1,561 | 1,542 | 1,552 | 4,900 |
| 2018/01/11 | 1,559 | 1,559 | 1,539 | 1,539 | 3,100 |
| 2018/01/10 | 1,559 | 1,570 | 1,535 | 1,559 | 9,500 |
| 2018/01/09 | 1,549 | 1,578 | 1,530 | 1,559 | 34,700 |
| 2018/01/05 | 1,460 | 1,470 | 1,450 | 1,457 | 7,900 |
| 2018/01/04 | 1,453 | 1,453 | 1,428 | 1,430 | 6,100 |