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 |
|---|---|---|---|---|---|
| 1983/12/28 | 231 | 232 | 227 | 227 | 265,000 |
| 1983/12/27 | 232 | 233 | 227 | 233 | 750,000 |
| 1983/12/26 | 219 | 232 | 219 | 231 | 685,000 |
| 1983/12/24 | 218 | 224 | 218 | 224 | 191,000 |
| 1983/12/23 | 223 | 224 | 220 | 221 | 251,000 |
| 1983/12/22 | 224 | 227 | 222 | 225 | 253,000 |
| 1983/12/21 | 218 | 228 | 218 | 222 | 343,000 |
| 1983/12/20 | 217 | 219 | 216 | 218 | 168,000 |
| 1983/12/19 | 217 | 219 | 216 | 216 | 162,000 |
| 1983/12/17 | 217 | 218 | 217 | 217 | 176,000 |
| 1983/12/16 | 217 | 218 | 216 | 217 | 301,000 |
| 1983/12/15 | 218 | 218 | 216 | 217 | 401,000 |
| 1983/12/14 | 218 | 218 | 217 | 217 | 181,000 |
| 1983/12/13 | 218 | 220 | 218 | 218 | 152,000 |
| 1983/12/12 | 220 | 222 | 218 | 219 | 210,000 |
| 1983/12/09 | 218 | 219 | 217 | 218 | 178,000 |
| 1983/12/08 | 219 | 220 | 217 | 217 | 298,000 |
| 1983/12/07 | 217 | 220 | 217 | 220 | 548,000 |
| 1983/12/06 | 217 | 218 | 217 | 217 | 179,000 |
| 1983/12/05 | 219 | 220 | 217 | 217 | 348,000 |
| 1983/12/03 | 218 | 220 | 218 | 218 | 469,000 |
| 1983/12/02 | 218 | 220 | 218 | 219 | 238,000 |
| 1983/12/01 | 218 | 220 | 218 | 218 | 376,000 |
| 1983/11/30 | 219 | 219 | 218 | 218 | 163,000 |
| 1983/11/29 | 219 | 220 | 219 | 219 | 172,000 |
| 1983/11/28 | 219 | 220 | 219 | 220 | 302,000 |
| 1983/11/26 | 220 | 220 | 218 | 218 | 427,000 |
| 1983/11/25 | 220 | 223 | 220 | 220 | 172,000 |
| 1983/11/24 | 220 | 221 | 220 | 220 | 160,000 |
| 1983/11/22 | 220 | 225 | 219 | 220 | 229,000 |
| 1983/11/21 | 222 | 222 | 219 | 220 | 160,000 |
| 1983/11/19 | 219 | 224 | 219 | 220 | 202,000 |
| 1983/11/18 | 219 | 220 | 219 | 219 | 246,000 |
| 1983/11/17 | 219 | 220 | 218 | 218 | 145,000 |
| 1983/11/16 | 220 | 222 | 219 | 219 | 126,000 |
| 1983/11/15 | 219 | 225 | 218 | 221 | 160,000 |
| 1983/11/14 | 219 | 219 | 218 | 218 | 204,000 |
| 1983/11/11 | 217 | 220 | 217 | 219 | 251,000 |
| 1983/11/10 | 218 | 219 | 216 | 217 | 743,000 |
| 1983/11/09 | 218 | 220 | 218 | 218 | 479,000 |
| 1983/11/08 | 225 | 225 | 220 | 220 | 230,000 |
| 1983/11/07 | 220 | 222 | 220 | 220 | 149,000 |
| 1983/11/05 | 218 | 220 | 218 | 219 | 132,000 |
| 1983/11/04 | 225 | 225 | 218 | 218 | 659,000 |
| 1983/11/02 | 225 | 227 | 221 | 221 | 339,000 |
| 1983/11/01 | 227 | 230 | 225 | 225 | 262,000 |
| 1983/10/31 | 227 | 230 | 227 | 227 | 108,000 |
| 1983/10/29 | 225 | 228 | 225 | 227 | 247,000 |
| 1983/10/28 | 226 | 229 | 225 | 226 | 389,000 |
| 1983/10/27 | 227 | 230 | 225 | 225 | 467,000 |
| 1983/10/26 | 226 | 229 | 226 | 226 | 480,000 |
| 1983/10/25 | 226 | 230 | 226 | 227 | 379,000 |
| 1983/10/24 | 232 | 235 | 225 | 225 | 308,000 |
| 1983/10/22 | 235 | 238 | 230 | 232 | 472,000 |
| 1983/10/21 | 244 | 249 | 237 | 238 | 3,019,999 |
| 1983/10/20 | 241 | 245 | 238 | 245 | 1,597,999 |
| 1983/10/19 | 240 | 240 | 236 | 237 | 1,234,999 |
| 1983/10/18 | 241 | 248 | 240 | 242 | 4,690,998 |
| 1983/10/17 | 238 | 245 | 237 | 242 | 3,871,998 |
| 1983/10/15 | 234 | 237 | 232 | 236 | 1,652,999 |
| 1983/10/14 | 226 | 237 | 226 | 233 | 2,662,999 |
| 1983/10/13 | 229 | 230 | 226 | 228 | 1,011,000 |
| 1983/10/12 | 221 | 227 | 218 | 226 | 447,000 |
| 1983/10/11 | 220 | 221 | 216 | 217 | 1,203,999 |
| 1983/10/07 | 216 | 223 | 215 | 222 | 2,055,999 |
| 1983/10/06 | 215 | 219 | 214 | 214 | 695,000 |
| 1983/10/05 | 216 | 217 | 213 | 214 | 722,000 |
| 1983/10/04 | 221 | 221 | 213 | 213 | 1,164,000 |
| 1983/10/03 | 225 | 227 | 222 | 224 | 154,000 |
| 1983/10/01 | 224 | 228 | 221 | 224 | 974,000 |
| 1983/09/30 | 227 | 228 | 220 | 220 | 803,000 |
| 1983/09/29 | 230 | 235 | 224 | 226 | 953,000 |
| 1983/09/28 | 239 | 243 | 231 | 231 | 1,995,999 |
| 1983/09/27 | 220 | 235 | 215 | 234 | 1,809,999 |
| 1983/09/26 | 220 | 225 | 219 | 223 | 464,000 |
| 1983/09/24 | 220 | 220 | 219 | 219 | 235,000 |
| 1983/09/22 | 221 | 223 | 220 | 220 | 120,000 |
| 1983/09/21 | 224 | 224 | 220 | 221 | 363,000 |
| 1983/09/20 | 223 | 225 | 219 | 221 | 168,000 |
| 1983/09/19 | 225 | 226 | 222 | 224 | 127,000 |
| 1983/09/17 | 229 | 230 | 225 | 225 | 208,000 |
| 1983/09/16 | 229 | 232 | 226 | 230 | 449,000 |
| 1983/09/14 | 228 | 238 | 228 | 230 | 1,558,999 |
| 1983/09/13 | 225 | 227 | 221 | 227 | 792,000 |
| 1983/09/12 | 220 | 226 | 216 | 223 | 777,000 |
| 1983/09/09 | 213 | 214 | 212 | 214 | 264,000 |
| 1983/09/08 | 214 | 217 | 212 | 212 | 182,000 |
| 1983/09/07 | 214 | 215 | 211 | 214 | 513,000 |
| 1983/09/06 | 218 | 219 | 213 | 213 | 232,000 |
| 1983/09/05 | 219 | 219 | 216 | 219 | 199,000 |
| 1983/09/03 | 215 | 220 | 214 | 218 | 176,000 |
| 1983/09/02 | 213 | 216 | 213 | 216 | 151,000 |
| 1983/09/01 | 213 | 213 | 211 | 211 | 474,000 |
| 1983/08/31 | 217 | 217 | 211 | 215 | 390,000 |
| 1983/08/30 | 212 | 217 | 212 | 216 | 293,000 |
| 1983/08/29 | 212 | 214 | 211 | 213 | 316,000 |
| 1983/08/27 | 212 | 212 | 211 | 211 | 100,000 |
| 1983/08/26 | 215 | 215 | 211 | 213 | 139,000 |
| 1983/08/25 | 211 | 215 | 211 | 211 | 340,000 |
| 1983/08/24 | 211 | 213 | 211 | 212 | 357,000 |
| 1983/08/23 | 211 | 215 | 211 | 211 | 180,000 |
| 1983/08/22 | 211 | 212 | 211 | 211 | 141,000 |
| 1983/08/20 | 212 | 213 | 211 | 211 | 124,000 |
| 1983/08/19 | 213 | 215 | 212 | 212 | 307,000 |
| 1983/08/18 | 212 | 215 | 212 | 212 | 432,000 |
| 1983/08/17 | 212 | 213 | 212 | 212 | 299,000 |
| 1983/08/16 | 213 | 215 | 212 | 212 | 142,000 |
| 1983/08/15 | 213 | 214 | 212 | 213 | 114,000 |
| 1983/08/12 | 212 | 215 | 212 | 212 | 130,000 |
| 1983/08/11 | 212 | 215 | 211 | 212 | 246,000 |
| 1983/08/10 | 212 | 214 | 211 | 214 | 205,000 |
| 1983/08/09 | 213 | 215 | 213 | 213 | 298,000 |
| 1983/08/08 | 217 | 217 | 215 | 215 | 162,000 |
| 1983/08/06 | 218 | 218 | 213 | 213 | 150,000 |
| 1983/08/05 | 214 | 219 | 213 | 213 | 149,000 |
| 1983/08/04 | 216 | 220 | 213 | 213 | 157,000 |
| 1983/08/03 | 218 | 220 | 215 | 216 | 201,000 |
| 1983/08/02 | 216 | 220 | 213 | 213 | 258,000 |
| 1983/08/01 | 220 | 223 | 216 | 218 | 205,000 |
| 1983/07/30 | 214 | 219 | 213 | 215 | 116,000 |
| 1983/07/29 | 213 | 214 | 212 | 213 | 110,000 |
| 1983/07/28 | 211 | 214 | 210 | 211 | 266,000 |
| 1983/07/27 | 211 | 214 | 210 | 210 | 355,000 |
| 1983/07/26 | 212 | 215 | 210 | 211 | 724,000 |
| 1983/07/25 | 215 | 215 | 212 | 212 | 209,000 |
| 1983/07/23 | 216 | 217 | 215 | 217 | 98,000 |
| 1983/07/22 | 215 | 220 | 215 | 216 | 150,000 |
| 1983/07/21 | 216 | 220 | 215 | 215 | 213,000 |
| 1983/07/20 | 220 | 220 | 214 | 216 | 115,000 |
| 1983/07/19 | 224 | 224 | 214 | 214 | 212,000 |
| 1983/07/18 | 212 | 218 | 212 | 214 | 127,000 |
| 1983/07/15 | 215 | 218 | 211 | 212 | 333,000 |
| 1983/07/14 | 218 | 218 | 215 | 215 | 276,000 |
| 1983/07/13 | 216 | 218 | 215 | 218 | 217,000 |
| 1983/07/12 | 220 | 220 | 218 | 218 | 169,000 |
| 1983/07/11 | 224 | 224 | 219 | 220 | 74,000 |
| 1983/07/09 | 220 | 220 | 219 | 219 | 75,000 |
| 1983/07/08 | 218 | 223 | 218 | 219 | 143,000 |
| 1983/07/07 | 224 | 225 | 220 | 220 | 200,000 |
| 1983/07/06 | 224 | 228 | 223 | 223 | 236,000 |
| 1983/07/05 | 230 | 230 | 223 | 223 | 305,000 |
| 1983/07/04 | 231 | 235 | 226 | 227 | 274,000 |
| 1983/07/02 | 232 | 232 | 225 | 226 | 316,000 |
| 1983/07/01 | 222 | 233 | 222 | 233 | 927,000 |
| 1983/06/30 | 228 | 229 | 225 | 226 | 244,000 |
| 1983/06/29 | 227 | 231 | 226 | 228 | 590,000 |
| 1983/06/28 | 225 | 230 | 220 | 224 | 813,000 |
| 1983/06/27 | 214 | 220 | 213 | 220 | 384,000 |
| 1983/06/25 | 214 | 215 | 212 | 213 | 474,000 |
| 1983/06/24 | 211 | 218 | 211 | 215 | 166,000 |
| 1983/06/23 | 218 | 218 | 211 | 211 | 187,000 |
| 1983/06/22 | 207 | 220 | 207 | 218 | 331,000 |
| 1983/06/21 | 205 | 209 | 204 | 206 | 661,000 |
| 1983/06/20 | 205 | 208 | 205 | 205 | 447,000 |
| 1983/06/17 | 212 | 213 | 207 | 208 | 1,025,000 |
| 1983/06/16 | 213 | 214 | 211 | 212 | 273,000 |
| 1983/06/15 | 213 | 213 | 211 | 213 | 1,173,000 |
| 1983/06/14 | 212 | 217 | 210 | 213 | 361,000 |
| 1983/06/13 | 212 | 213 | 212 | 212 | 99,000 |
| 1983/06/11 | 211 | 212 | 211 | 212 | 195,000 |
| 1983/06/10 | 212 | 218 | 211 | 213 | 348,000 |
| 1983/06/09 | 214 | 215 | 211 | 213 | 177,000 |
| 1983/06/08 | 217 | 217 | 213 | 216 | 174,000 |
| 1983/06/07 | 210 | 219 | 210 | 219 | 475,000 |
| 1983/06/06 | 215 | 217 | 211 | 211 | 225,000 |
| 1983/06/04 | 212 | 215 | 210 | 215 | 477,000 |
| 1983/06/03 | 213 | 218 | 212 | 212 | 186,000 |
| 1983/06/02 | 211 | 218 | 210 | 218 | 268,000 |
| 1983/06/01 | 215 | 215 | 210 | 211 | 425,000 |
| 1983/05/31 | 212 | 216 | 211 | 216 | 465,000 |
| 1983/05/30 | 216 | 216 | 212 | 212 | 334,000 |
| 1983/05/28 | 215 | 218 | 211 | 212 | 839,000 |
| 1983/05/27 | 224 | 228 | 220 | 220 | 361,000 |
| 1983/05/26 | 226 | 230 | 224 | 224 | 201,000 |
| 1983/05/25 | 230 | 231 | 226 | 226 | 243,000 |
| 1983/05/24 | 222 | 234 | 222 | 228 | 356,000 |
| 1983/05/23 | 224 | 229 | 221 | 222 | 385,000 |
| 1983/05/20 | 234 | 236 | 229 | 229 | 492,000 |
| 1983/05/19 | 236 | 239 | 231 | 236 | 685,000 |
| 1983/05/18 | 241 | 243 | 240 | 241 | 334,000 |
| 1983/05/17 | 242 | 245 | 240 | 240 | 323,000 |
| 1983/05/16 | 242 | 248 | 242 | 242 | 205,000 |
| 1983/05/14 | 243 | 245 | 241 | 241 | 293,000 |
| 1983/05/13 | 249 | 250 | 240 | 243 | 548,000 |
| 1983/05/12 | 258 | 258 | 245 | 246 | 516,000 |
| 1983/05/11 | 242 | 260 | 242 | 258 | 1,380,999 |
| 1983/05/10 | 245 | 246 | 240 | 241 | 725,000 |
| 1983/05/09 | 246 | 248 | 243 | 248 | 218,000 |
| 1983/05/07 | 245 | 252 | 242 | 245 | 501,000 |
| 1983/05/06 | 246 | 252 | 245 | 245 | 574,000 |
| 1983/05/04 | 245 | 250 | 245 | 247 | 459,000 |
| 1983/05/02 | 250 | 251 | 247 | 249 | 497,000 |
| 1983/04/30 | 250 | 254 | 250 | 254 | 654,000 |
| 1983/04/28 | 259 | 262 | 251 | 257 | 758,000 |
| 1983/04/27 | 267 | 271 | 262 | 264 | 2,486,999 |
| 1983/04/26 | 260 | 264 | 257 | 264 | 1,365,999 |
| 1983/04/25 | 259 | 265 | 255 | 255 | 794,000 |
| 1983/04/23 | 265 | 265 | 260 | 261 | 1,429,999 |
| 1983/04/22 | 251 | 263 | 250 | 260 | 2,315,999 |
| 1983/04/21 | 255 | 255 | 249 | 251 | 2,033,999 |
| 1983/04/20 | 258 | 264 | 255 | 255 | 1,230,999 |
| 1983/04/19 | 268 | 268 | 259 | 263 | 1,515,999 |
| 1983/04/18 | 275 | 277 | 268 | 268 | 962,000 |
| 1983/04/15 | 276 | 282 | 272 | 277 | 3,420,999 |
| 1983/04/14 | 273 | 277 | 271 | 275 | 773,000 |
| 1983/04/13 | 279 | 284 | 271 | 274 | 3,911,998 |
| 1983/04/12 | 284 | 289 | 281 | 282 | 4,069,998 |
| 1983/04/11 | 288 | 295 | 284 | 289 | 8,285,997 |
| 1983/04/09 | 290 | 291 | 287 | 290 | 5,725,998 |
| 1983/04/08 | 289 | 294 | 284 | 284 | 18,286,992 |
| 1983/04/07 | 277 | 291 | 276 | 284 | 27,916,988 |
| 1983/04/06 | 268 | 279 | 268 | 272 | 6,983,997 |
| 1983/04/05 | 284 | 284 | 267 | 272 | 6,512,997 |
| 1983/04/04 | 279 | 287 | 277 | 282 | 12,201,995 |
| 1983/04/02 | 277 | 280 | 273 | 277 | 7,072,997 |
| 1983/04/01 | 277 | 284 | 274 | 276 | 27,250,989 |
| 1983/03/31 | 268 | 277 | 263 | 275 | 28,637,988 |
| 1983/03/30 | 234 | 263 | 233 | 263 | 30,702,987 |
| 1983/03/29 | 231 | 233 | 228 | 232 | 2,597,999 |
| 1983/03/28 | 232 | 235 | 225 | 226 | 3,390,999 |
| 1983/03/26 | 222 | 228 | 219 | 228 | 557,000 |
| 1983/03/25 | 228 | 233 | 220 | 221 | 2,448,999 |
| 1983/03/24 | 219 | 234 | 217 | 233 | 3,257,999 |
| 1983/03/23 | 214 | 219 | 212 | 215 | 743,000 |
| 1983/03/22 | 212 | 215 | 211 | 214 | 269,000 |
| 1983/03/18 | 216 | 219 | 212 | 213 | 560,000 |
| 1983/03/17 | 207 | 215 | 207 | 215 | 284,000 |
| 1983/03/16 | 208 | 213 | 206 | 207 | 363,000 |
| 1983/03/15 | 210 | 211 | 207 | 208 | 426,000 |
| 1983/03/14 | 212 | 214 | 211 | 211 | 329,000 |
| 1983/03/12 | 216 | 219 | 211 | 211 | 863,000 |
| 1983/03/11 | 210 | 221 | 209 | 216 | 1,090,000 |
| 1983/03/10 | 213 | 215 | 209 | 209 | 367,000 |
| 1983/03/09 | 213 | 216 | 210 | 213 | 429,000 |
| 1983/03/08 | 208 | 213 | 206 | 211 | 810,000 |
| 1983/03/07 | 210 | 212 | 208 | 208 | 257,000 |
| 1983/03/05 | 213 | 213 | 207 | 212 | 506,000 |
| 1983/03/04 | 210 | 216 | 205 | 216 | 1,153,000 |
| 1983/03/03 | 216 | 220 | 206 | 206 | 1,042,000 |
| 1983/03/02 | 220 | 222 | 213 | 215 | 1,512,999 |
| 1983/03/01 | 227 | 228 | 218 | 218 | 1,407,999 |
| 1983/02/28 | 231 | 232 | 225 | 229 | 1,693,999 |
| 1983/02/26 | 235 | 236 | 231 | 231 | 2,061,999 |
| 1983/02/25 | 238 | 242 | 233 | 234 | 20,519,991 |
| 1983/02/24 | 210 | 235 | 209 | 233 | 8,751,996 |
| 1983/02/23 | 210 | 211 | 208 | 210 | 1,033,000 |
| 1983/02/22 | 214 | 214 | 208 | 210 | 1,025,000 |
| 1983/02/21 | 213 | 217 | 211 | 211 | 522,000 |
| 1983/02/18 | 219 | 219 | 210 | 215 | 900,000 |
| 1983/02/17 | 223 | 223 | 212 | 217 | 1,889,999 |
| 1983/02/16 | 223 | 228 | 220 | 220 | 8,846,996 |
| 1983/02/15 | 209 | 214 | 204 | 214 | 1,459,999 |
| 1983/02/14 | 215 | 217 | 208 | 209 | 1,891,999 |
| 1983/02/12 | 206 | 210 | 205 | 210 | 1,973,999 |
| 1983/02/10 | 203 | 205 | 203 | 203 | 625,000 |
| 1983/02/09 | 205 | 207 | 202 | 203 | 1,235,999 |
| 1983/02/08 | 205 | 206 | 203 | 206 | 1,137,000 |
| 1983/02/07 | 207 | 208 | 203 | 205 | 825,000 |
| 1983/02/05 | 210 | 210 | 205 | 208 | 838,000 |
| 1983/02/04 | 209 | 210 | 203 | 205 | 1,561,999 |
| 1983/02/03 | 220 | 220 | 200 | 205 | 1,781,999 |
| 1983/02/02 | 218 | 221 | 212 | 217 | 7,027,997 |
| 1983/02/01 | 199 | 204 | 195 | 203 | 1,513,999 |
| 1983/01/31 | 204 | 204 | 198 | 199 | 769,000 |
| 1983/01/29 | 201 | 205 | 198 | 204 | 1,863,999 |
| 1983/01/28 | 183 | 200 | 183 | 197 | 448,000 |
| 1983/01/27 | 180 | 182 | 180 | 182 | 67,000 |
| 1983/01/26 | 180 | 180 | 180 | 180 | 54,000 |
| 1983/01/25 | 177 | 180 | 177 | 180 | 60,000 |
| 1983/01/24 | 178 | 179 | 177 | 177 | 30,000 |
| 1983/01/22 | 180 | 180 | 179 | 179 | 342,000 |
| 1983/01/21 | 180 | 180 | 179 | 180 | 41,000 |
| 1983/01/20 | 179 | 180 | 179 | 180 | 36,000 |
| 1983/01/19 | 176 | 179 | 176 | 179 | 13,000 |
| 1983/01/18 | 178 | 178 | 176 | 176 | 11,000 |
| 1983/01/17 | 176 | 178 | 175 | 175 | 46,000 |
| 1983/01/14 | 179 | 180 | 179 | 179 | 23,000 |
| 1983/01/13 | 179 | 179 | 175 | 175 | 79,000 |
| 1983/01/12 | 182 | 182 | 179 | 179 | 62,000 |
| 1983/01/11 | 180 | 183 | 180 | 180 | 55,000 |
| 1983/01/10 | 180 | 180 | 179 | 179 | 71,000 |
| 1983/01/08 | 178 | 180 | 177 | 180 | 218,000 |
| 1983/01/07 | 178 | 179 | 177 | 179 | 244,000 |
| 1983/01/06 | 178 | 179 | 175 | 178 | 21,000 |
| 1983/01/05 | 180 | 180 | 173 | 176 | 42,000 |
| 1983/01/04 | 173 | 180 | 173 | 180 | 33,000 |