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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,585 | 2,585 | 2,535 | 2,555 | 1,053,700 |
| 2024/07/25 | 2,560 | 2,586 | 2,560 | 2,566 | 992,000 |
| 2024/07/24 | 2,627 | 2,628 | 2,558 | 2,565 | 1,788,200 |
| 2024/07/23 | 2,637 | 2,651 | 2,616 | 2,627 | 777,900 |
| 2024/07/22 | 2,641 | 2,664 | 2,635 | 2,647 | 677,300 |
| 2024/07/19 | 2,649 | 2,650 | 2,621 | 2,640 | 627,100 |
| 2024/07/18 | 2,658 | 2,690 | 2,638 | 2,643 | 885,400 |
| 2024/07/17 | 2,681 | 2,699 | 2,659 | 2,660 | 772,400 |
| 2024/07/16 | 2,709 | 2,709 | 2,661 | 2,667 | 695,300 |
| 2024/07/12 | 2,674 | 2,709 | 2,670 | 2,707 | 719,200 |
| 2024/07/11 | 2,650 | 2,689 | 2,642 | 2,680 | 737,300 |
| 2024/07/10 | 2,630 | 2,637 | 2,618 | 2,635 | 630,100 |
| 2024/07/09 | 2,629 | 2,642 | 2,610 | 2,631 | 806,500 |
| 2024/07/08 | 2,646 | 2,647 | 2,615 | 2,629 | 803,800 |
| 2024/07/05 | 2,670 | 2,682 | 2,648 | 2,651 | 515,100 |
| 2024/07/04 | 2,672 | 2,694 | 2,664 | 2,669 | 481,800 |
| 2024/07/03 | 2,669 | 2,672 | 2,649 | 2,665 | 697,000 |
| 2024/07/02 | 2,680 | 2,688 | 2,647 | 2,681 | 924,200 |
| 2024/07/01 | 2,745 | 2,746 | 2,667 | 2,685 | 711,800 |
| 2024/06/28 | 2,718 | 2,733 | 2,702 | 2,709 | 626,100 |
| 2024/06/27 | 2,700 | 2,711 | 2,689 | 2,706 | 641,800 |
| 2024/06/26 | 2,710 | 2,711 | 2,687 | 2,703 | 665,200 |
| 2024/06/25 | 2,695 | 2,729 | 2,690 | 2,711 | 678,600 |
| 2024/06/24 | 2,665 | 2,682 | 2,650 | 2,682 | 679,900 |
| 2024/06/21 | 2,651 | 2,671 | 2,644 | 2,646 | 1,549,300 |
| 2024/06/20 | 2,645 | 2,651 | 2,602 | 2,622 | 621,400 |
| 2024/06/19 | 2,634 | 2,655 | 2,619 | 2,645 | 700,500 |
| 2024/06/18 | 2,637 | 2,655 | 2,630 | 2,643 | 758,300 |
| 2024/06/17 | 2,676 | 2,678 | 2,601 | 2,612 | 1,415,400 |
| 2024/06/14 | 2,674 | 2,713 | 2,671 | 2,690 | 1,211,200 |
| 2024/06/13 | 2,720 | 2,724 | 2,682 | 2,682 | 1,081,900 |
| 2024/06/12 | 2,740 | 2,756 | 2,711 | 2,717 | 937,200 |
| 2024/06/11 | 2,756 | 2,760 | 2,735 | 2,741 | 877,600 |
| 2024/06/10 | 2,684 | 2,767 | 2,665 | 2,759 | 1,656,500 |
| 2024/06/07 | 2,740 | 2,747 | 2,683 | 2,683 | 1,438,900 |
| 2024/06/06 | 2,746 | 2,760 | 2,720 | 2,727 | 1,036,200 |
| 2024/06/05 | 2,766 | 2,793 | 2,742 | 2,744 | 1,276,700 |
| 2024/06/04 | 2,738 | 2,810 | 2,724 | 2,790 | 1,560,300 |
| 2024/06/03 | 2,794 | 2,812 | 2,748 | 2,748 | 1,751,100 |
| 2024/05/31 | 2,680 | 2,817 | 2,680 | 2,774 | 21,839,300 |
| 2024/05/30 | 2,723 | 2,733 | 2,686 | 2,719 | 1,934,200 |
| 2024/05/29 | 2,771 | 2,795 | 2,701 | 2,714 | 2,360,200 |
| 2024/05/28 | 2,767 | 2,787 | 2,753 | 2,784 | 1,485,300 |
| 2024/05/27 | 2,730 | 2,760 | 2,701 | 2,760 | 1,964,000 |
| 2024/05/24 | 2,734 | 2,753 | 2,708 | 2,725 | 1,989,600 |
| 2024/05/23 | 2,750 | 2,773 | 2,704 | 2,770 | 2,202,300 |
| 2024/05/22 | 2,802 | 2,803 | 2,738 | 2,756 | 2,069,200 |
| 2024/05/21 | 2,790 | 2,815 | 2,781 | 2,795 | 1,237,000 |
| 2024/05/20 | 2,767 | 2,817 | 2,758 | 2,800 | 1,506,400 |
| 2024/05/17 | 2,741 | 2,785 | 2,727 | 2,767 | 1,365,500 |
| 2024/05/16 | 2,810 | 2,812 | 2,726 | 2,753 | 2,163,900 |
| 2024/05/15 | 2,850 | 2,855 | 2,729 | 2,788 | 4,388,100 |
| 2024/05/14 | 2,946 | 2,990 | 2,943 | 2,963 | 1,249,500 |
| 2024/05/13 | 2,909 | 2,952 | 2,906 | 2,941 | 1,118,600 |
| 2024/05/10 | 2,914 | 2,949 | 2,897 | 2,914 | 1,334,900 |
| 2024/05/09 | 2,927 | 2,955 | 2,901 | 2,907 | 1,147,000 |
| 2024/05/08 | 2,995 | 3,017 | 2,916 | 2,916 | 1,696,200 |
| 2024/05/07 | 2,932 | 2,989 | 2,912 | 2,975 | 1,512,900 |
| 2024/05/02 | 3,021 | 3,039 | 2,923 | 2,928 | 1,769,700 |
| 2024/05/01 | 2,998 | 3,039 | 2,975 | 2,993 | 2,177,200 |
| 2024/04/30 | 3,183 | 3,183 | 3,103 | 3,135 | 1,023,300 |
| 2024/04/26 | 3,136 | 3,180 | 3,101 | 3,158 | 1,156,800 |
| 2024/04/25 | 3,219 | 3,223 | 3,135 | 3,139 | 1,065,500 |
| 2024/04/24 | 3,260 | 3,265 | 3,219 | 3,235 | 932,700 |
| 2024/04/23 | 3,278 | 3,335 | 3,263 | 3,281 | 951,500 |
| 2024/04/22 | 3,249 | 3,298 | 3,234 | 3,270 | 1,020,300 |
| 2024/04/19 | 3,322 | 3,327 | 3,184 | 3,213 | 1,612,800 |
| 2024/04/18 | 3,400 | 3,433 | 3,319 | 3,331 | 1,204,200 |
| 2024/04/17 | 3,472 | 3,472 | 3,374 | 3,383 | 739,300 |
| 2024/04/16 | 3,499 | 3,499 | 3,436 | 3,473 | 780,900 |
| 2024/04/15 | 3,529 | 3,537 | 3,497 | 3,520 | 587,700 |
| 2024/04/12 | 3,555 | 3,588 | 3,541 | 3,555 | 504,300 |
| 2024/04/11 | 3,567 | 3,575 | 3,533 | 3,555 | 633,500 |
| 2024/04/10 | 3,604 | 3,620 | 3,589 | 3,608 | 413,600 |
| 2024/04/09 | 3,631 | 3,644 | 3,591 | 3,603 | 347,200 |
| 2024/04/08 | 3,600 | 3,665 | 3,583 | 3,625 | 426,900 |
| 2024/04/05 | 3,589 | 3,618 | 3,565 | 3,595 | 475,300 |
| 2024/04/04 | 3,629 | 3,649 | 3,593 | 3,593 | 585,700 |
| 2024/04/03 | 3,600 | 3,665 | 3,592 | 3,603 | 663,700 |
| 2024/04/02 | 3,710 | 3,729 | 3,625 | 3,631 | 695,300 |
| 2024/04/01 | 3,778 | 3,805 | 3,720 | 3,723 | 377,800 |
| 2024/03/29 | 3,802 | 3,833 | 3,768 | 3,781 | 508,200 |
| 2024/03/28 | 3,905 | 3,905 | 3,765 | 3,776 | 890,700 |
| 2024/03/27 | 3,940 | 3,980 | 3,940 | 3,941 | 1,249,400 |
| 2024/03/26 | 3,947 | 3,980 | 3,891 | 3,936 | 737,000 |
| 2024/03/25 | 3,974 | 4,028 | 3,955 | 3,975 | 663,200 |
| 2024/03/22 | 3,933 | 3,970 | 3,916 | 3,962 | 555,900 |
| 2024/03/21 | 3,951 | 3,963 | 3,917 | 3,945 | 511,800 |
| 2024/03/19 | 3,880 | 3,951 | 3,861 | 3,951 | 447,600 |
| 2024/03/18 | 3,850 | 3,909 | 3,833 | 3,893 | 436,800 |
| 2024/03/15 | 3,769 | 3,834 | 3,765 | 3,819 | 521,300 |
| 2024/03/14 | 3,750 | 3,797 | 3,745 | 3,783 | 458,600 |
| 2024/03/13 | 3,800 | 3,839 | 3,751 | 3,774 | 440,200 |
| 2024/03/12 | 3,830 | 3,851 | 3,743 | 3,820 | 550,200 |
| 2024/03/11 | 3,866 | 3,895 | 3,814 | 3,858 | 492,700 |
| 2024/03/08 | 3,876 | 3,888 | 3,821 | 3,864 | 648,100 |
| 2024/03/07 | 3,832 | 3,908 | 3,831 | 3,908 | 484,000 |
| 2024/03/06 | 3,852 | 3,904 | 3,817 | 3,832 | 644,400 |
| 2024/03/05 | 3,852 | 3,904 | 3,810 | 3,892 | 471,000 |
| 2024/03/04 | 3,890 | 3,898 | 3,834 | 3,870 | 479,800 |
| 2024/03/01 | 3,830 | 3,894 | 3,810 | 3,883 | 413,100 |
| 2024/02/29 | 3,786 | 3,861 | 3,747 | 3,827 | 1,471,900 |
| 2024/02/28 | 3,765 | 3,827 | 3,765 | 3,792 | 456,500 |
| 2024/02/27 | 3,777 | 3,795 | 3,735 | 3,758 | 639,800 |
| 2024/02/26 | 3,790 | 3,822 | 3,781 | 3,802 | 1,174,400 |
| 2024/02/22 | 3,827 | 3,849 | 3,788 | 3,790 | 1,088,600 |
| 2024/02/21 | 3,867 | 3,872 | 3,816 | 3,823 | 458,400 |
| 2024/02/20 | 3,887 | 3,919 | 3,856 | 3,870 | 376,000 |
| 2024/02/19 | 3,838 | 3,881 | 3,830 | 3,881 | 324,800 |
| 2024/02/16 | 3,802 | 3,883 | 3,802 | 3,844 | 432,700 |
| 2024/02/15 | 3,834 | 3,834 | 3,760 | 3,786 | 438,900 |
| 2024/02/14 | 3,887 | 3,902 | 3,778 | 3,818 | 538,000 |
| 2024/02/13 | 3,858 | 3,915 | 3,835 | 3,909 | 552,700 |
| 2024/02/09 | 3,896 | 3,912 | 3,833 | 3,845 | 606,300 |
| 2024/02/08 | 3,860 | 3,910 | 3,816 | 3,898 | 937,000 |
| 2024/02/07 | 3,925 | 3,945 | 3,896 | 3,915 | 506,400 |
| 2024/02/06 | 3,930 | 3,983 | 3,925 | 3,931 | 454,600 |
| 2024/02/05 | 3,915 | 3,953 | 3,895 | 3,930 | 400,500 |
| 2024/02/02 | 3,928 | 3,940 | 3,902 | 3,915 | 278,800 |
| 2024/02/01 | 3,894 | 3,956 | 3,889 | 3,909 | 356,400 |
| 2024/01/31 | 3,875 | 3,919 | 3,860 | 3,919 | 382,900 |
| 2024/01/30 | 3,926 | 3,945 | 3,894 | 3,894 | 260,400 |
| 2024/01/29 | 3,889 | 3,936 | 3,884 | 3,935 | 355,800 |
| 2024/01/26 | 3,950 | 3,956 | 3,876 | 3,884 | 449,200 |
| 2024/01/25 | 3,920 | 3,978 | 3,920 | 3,950 | 474,100 |
| 2024/01/24 | 4,017 | 4,020 | 3,916 | 3,938 | 508,800 |
| 2024/01/23 | 4,056 | 4,099 | 4,033 | 4,050 | 394,600 |
| 2024/01/22 | 4,012 | 4,084 | 3,995 | 4,084 | 361,500 |
| 2024/01/19 | 4,095 | 4,095 | 3,999 | 4,012 | 351,500 |
| 2024/01/18 | 4,084 | 4,087 | 4,040 | 4,053 | 342,100 |
| 2024/01/17 | 4,077 | 4,137 | 4,061 | 4,085 | 420,700 |
| 2024/01/16 | 4,100 | 4,138 | 4,046 | 4,067 | 327,100 |
| 2024/01/15 | 4,050 | 4,109 | 4,039 | 4,108 | 357,200 |
| 2024/01/12 | 4,100 | 4,100 | 4,038 | 4,050 | 502,400 |
| 2024/01/11 | 4,030 | 4,061 | 4,014 | 4,037 | 497,700 |
| 2024/01/10 | 3,926 | 4,027 | 3,923 | 4,021 | 500,200 |
| 2024/01/09 | 3,889 | 3,925 | 3,865 | 3,917 | 334,100 |
| 2024/01/05 | 3,840 | 3,885 | 3,828 | 3,873 | 393,300 |
| 2024/01/04 | 3,766 | 3,823 | 3,730 | 3,822 | 371,300 |
| 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 |