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 |
|---|---|---|---|---|---|
| 1990/12/28 | 770 | 770 | 753 | 753 | 264,000 |
| 1990/12/27 | 779 | 785 | 757 | 766 | 721,000 |
| 1990/12/26 | 765 | 774 | 755 | 769 | 390,000 |
| 1990/12/25 | 752 | 769 | 751 | 755 | 555,000 |
| 1990/12/21 | 769 | 792 | 760 | 792 | 864,000 |
| 1990/12/20 | 799 | 815 | 799 | 799 | 2,777,999 |
| 1990/12/19 | 839 | 839 | 811 | 819 | 3,541,999 |
| 1990/12/18 | 800 | 820 | 790 | 819 | 946,000 |
| 1990/12/17 | 825 | 825 | 805 | 810 | 577,000 |
| 1990/12/14 | 820 | 840 | 820 | 830 | 2,650,999 |
| 1990/12/13 | 810 | 830 | 800 | 830 | 2,101,000 |
| 1990/12/12 | 798 | 819 | 791 | 800 | 1,821,000 |
| 1990/12/11 | 760 | 790 | 747 | 789 | 1,240,000 |
| 1990/12/10 | 755 | 780 | 743 | 761 | 1,312,000 |
| 1990/12/07 | 725 | 755 | 725 | 755 | 3,042,999 |
| 1990/12/06 | 696 | 715 | 696 | 715 | 540,000 |
| 1990/12/05 | 691 | 699 | 675 | 686 | 642,000 |
| 1990/12/04 | 690 | 709 | 681 | 681 | 470,000 |
| 1990/12/03 | 717 | 717 | 700 | 700 | 342,000 |
| 1990/11/30 | 667 | 690 | 667 | 687 | 865,000 |
| 1990/11/29 | 715 | 715 | 686 | 697 | 722,000 |
| 1990/11/28 | 723 | 730 | 705 | 705 | 531,000 |
| 1990/11/27 | 718 | 730 | 711 | 713 | 542,000 |
| 1990/11/26 | 734 | 750 | 730 | 738 | 240,000 |
| 1990/11/22 | 710 | 730 | 710 | 729 | 678,000 |
| 1990/11/21 | 712 | 720 | 701 | 720 | 309,000 |
| 1990/11/20 | 725 | 725 | 715 | 722 | 347,000 |
| 1990/11/19 | 721 | 730 | 710 | 715 | 294,000 |
| 1990/11/16 | 700 | 715 | 700 | 701 | 563,000 |
| 1990/11/15 | 740 | 750 | 711 | 720 | 343,000 |
| 1990/11/14 | 749 | 750 | 740 | 745 | 524,000 |
| 1990/11/13 | 747 | 765 | 743 | 750 | 2,690,999 |
| 1990/11/09 | 720 | 721 | 705 | 707 | 922,000 |
| 1990/11/08 | 725 | 750 | 725 | 730 | 681,000 |
| 1990/11/07 | 760 | 770 | 752 | 754 | 312,000 |
| 1990/11/06 | 777 | 790 | 764 | 772 | 538,000 |
| 1990/11/05 | 780 | 780 | 760 | 770 | 540,000 |
| 1990/11/02 | 755 | 775 | 726 | 750 | 747,000 |
| 1990/11/01 | 790 | 791 | 760 | 775 | 294,000 |
| 1990/10/31 | 797 | 809 | 790 | 800 | 475,000 |
| 1990/10/30 | 804 | 813 | 790 | 798 | 459,000 |
| 1990/10/29 | 805 | 825 | 802 | 804 | 625,000 |
| 1990/10/26 | 830 | 845 | 810 | 815 | 577,000 |
| 1990/10/25 | 840 | 860 | 840 | 840 | 1,350,000 |
| 1990/10/24 | 820 | 840 | 815 | 834 | 964,000 |
| 1990/10/23 | 874 | 880 | 830 | 850 | 1,665,000 |
| 1990/10/22 | 855 | 874 | 855 | 864 | 2,975,999 |
| 1990/10/19 | 860 | 870 | 835 | 835 | 4,225,999 |
| 1990/10/18 | 773 | 799 | 770 | 789 | 3,510,999 |
| 1990/10/17 | 729 | 760 | 712 | 753 | 1,519,000 |
| 1990/10/16 | 719 | 724 | 702 | 723 | 966,000 |
| 1990/10/15 | 676 | 710 | 676 | 709 | 574,000 |
| 1990/10/12 | 680 | 700 | 675 | 679 | 390,000 |
| 1990/10/11 | 700 | 710 | 680 | 682 | 551,000 |
| 1990/10/09 | 729 | 740 | 720 | 730 | 865,000 |
| 1990/10/08 | 690 | 730 | 690 | 719 | 1,120,000 |
| 1990/10/05 | 686 | 700 | 671 | 680 | 507,000 |
| 1990/10/04 | 680 | 689 | 676 | 676 | 411,000 |
| 1990/10/03 | 715 | 715 | 690 | 700 | 1,200,000 |
| 1990/10/02 | 650 | 710 | 650 | 705 | 1,296,000 |
| 1990/10/01 | 680 | 695 | 608 | 610 | 801,000 |
| 1990/09/28 | 677 | 677 | 646 | 672 | 1,048,000 |
| 1990/09/27 | 701 | 710 | 676 | 676 | 821,000 |
| 1990/09/26 | 750 | 760 | 700 | 720 | 609,000 |
| 1990/09/25 | 750 | 750 | 730 | 747 | 233,000 |
| 1990/09/21 | 732 | 750 | 720 | 750 | 2,307,999 |
| 1990/09/20 | 750 | 750 | 732 | 733 | 2,291,999 |
| 1990/09/19 | 753 | 765 | 742 | 742 | 1,431,000 |
| 1990/09/18 | 760 | 760 | 740 | 750 | 736,000 |
| 1990/09/17 | 776 | 776 | 760 | 770 | 749,000 |
| 1990/09/14 | 780 | 795 | 780 | 783 | 1,142,000 |
| 1990/09/13 | 795 | 800 | 782 | 795 | 1,809,000 |
| 1990/09/12 | 760 | 785 | 755 | 785 | 2,148,000 |
| 1990/09/11 | 763 | 775 | 754 | 760 | 684,000 |
| 1990/09/10 | 760 | 775 | 754 | 763 | 939,000 |
| 1990/09/07 | 751 | 765 | 745 | 750 | 796,000 |
| 1990/09/06 | 785 | 785 | 760 | 760 | 491,000 |
| 1990/09/05 | 790 | 790 | 755 | 760 | 529,000 |
| 1990/09/04 | 800 | 810 | 780 | 780 | 353,000 |
| 1990/09/03 | 819 | 819 | 800 | 800 | 820,000 |
| 1990/08/31 | 776 | 800 | 776 | 799 | 799,000 |
| 1990/08/30 | 790 | 800 | 765 | 794 | 789,000 |
| 1990/08/29 | 790 | 790 | 770 | 770 | 1,051,000 |
| 1990/08/28 | 795 | 800 | 790 | 792 | 1,032,000 |
| 1990/08/27 | 768 | 785 | 760 | 775 | 898,000 |
| 1990/08/24 | 740 | 781 | 731 | 765 | 1,438,000 |
| 1990/08/23 | 811 | 820 | 740 | 750 | 1,073,000 |
| 1990/08/22 | 850 | 860 | 821 | 831 | 962,000 |
| 1990/08/21 | 860 | 873 | 855 | 864 | 838,000 |
| 1990/08/20 | 860 | 880 | 858 | 860 | 390,000 |
| 1990/08/17 | 877 | 885 | 865 | 870 | 576,000 |
| 1990/08/16 | 910 | 910 | 880 | 897 | 384,000 |
| 1990/08/15 | 866 | 915 | 866 | 915 | 685,000 |
| 1990/08/14 | 856 | 875 | 851 | 865 | 642,000 |
| 1990/08/13 | 865 | 875 | 851 | 855 | 486,000 |
| 1990/08/10 | 885 | 900 | 875 | 875 | 745,000 |
| 1990/08/09 | 899 | 900 | 880 | 886 | 672,000 |
| 1990/08/08 | 872 | 900 | 870 | 900 | 1,076,000 |
| 1990/08/07 | 860 | 872 | 850 | 872 | 1,053,000 |
| 1990/08/06 | 893 | 894 | 873 | 880 | 720,000 |
| 1990/08/03 | 903 | 910 | 900 | 903 | 1,041,000 |
| 1990/08/02 | 938 | 938 | 905 | 916 | 1,091,000 |
| 1990/08/01 | 950 | 960 | 935 | 940 | 1,111,000 |
| 1990/07/31 | 945 | 950 | 936 | 940 | 1,507,000 |
| 1990/07/30 | 942 | 949 | 935 | 935 | 855,000 |
| 1990/07/27 | 959 | 960 | 935 | 950 | 970,000 |
| 1990/07/26 | 985 | 986 | 951 | 951 | 904,000 |
| 1990/07/25 | 985 | 990 | 985 | 985 | 557,000 |
| 1990/07/24 | 990 | 995 | 985 | 985 | 870,000 |
| 1990/07/23 | 1,010 | 1,010 | 1,000 | 1,000 | 616,000 |
| 1990/07/20 | 1,010 | 1,020 | 1,010 | 1,010 | 822,000 |
| 1990/07/19 | 1,020 | 1,030 | 1,010 | 1,010 | 802,000 |
| 1990/07/18 | 1,030 | 1,040 | 1,020 | 1,020 | 752,000 |
| 1990/07/17 | 1,020 | 1,030 | 1,010 | 1,030 | 680,000 |
| 1990/07/16 | 1,010 | 1,020 | 1,010 | 1,010 | 1,097,000 |
| 1990/07/13 | 1,020 | 1,030 | 1,010 | 1,010 | 421,000 |
| 1990/07/12 | 1,000 | 1,020 | 1,000 | 1,020 | 734,000 |
| 1990/07/11 | 1,010 | 1,030 | 1,000 | 1,020 | 1,174,000 |
| 1990/07/10 | 1,010 | 1,020 | 1,000 | 1,010 | 815,000 |
| 1990/07/09 | 1,020 | 1,030 | 1,010 | 1,010 | 703,000 |
| 1990/07/06 | 1,030 | 1,040 | 1,020 | 1,040 | 635,000 |
| 1990/07/05 | 1,030 | 1,040 | 1,020 | 1,040 | 854,000 |
| 1990/07/04 | 1,030 | 1,050 | 1,030 | 1,030 | 1,096,000 |
| 1990/07/03 | 1,040 | 1,050 | 1,030 | 1,030 | 679,000 |
| 1990/07/02 | 1,020 | 1,030 | 1,020 | 1,030 | 786,000 |
| 1990/06/29 | 1,050 | 1,060 | 1,020 | 1,020 | 1,210,000 |
| 1990/06/28 | 1,050 | 1,060 | 1,030 | 1,040 | 634,000 |
| 1990/06/27 | 1,040 | 1,060 | 1,030 | 1,050 | 1,048,000 |
| 1990/06/26 | 1,040 | 1,050 | 1,020 | 1,040 | 1,102,000 |
| 1990/06/25 | 1,050 | 1,050 | 1,030 | 1,040 | 900,000 |
| 1990/06/22 | 1,060 | 1,060 | 1,050 | 1,050 | 651,000 |
| 1990/06/21 | 1,080 | 1,090 | 1,060 | 1,070 | 825,000 |
| 1990/06/20 | 1,080 | 1,090 | 1,080 | 1,080 | 382,000 |
| 1990/06/19 | 1,080 | 1,100 | 1,080 | 1,080 | 566,000 |
| 1990/06/18 | 1,100 | 1,110 | 1,090 | 1,100 | 745,000 |
| 1990/06/15 | 1,120 | 1,130 | 1,110 | 1,110 | 731,000 |
| 1990/06/14 | 1,100 | 1,120 | 1,100 | 1,120 | 400,000 |
| 1990/06/13 | 1,110 | 1,120 | 1,090 | 1,100 | 807,000 |
| 1990/06/12 | 1,120 | 1,140 | 1,100 | 1,100 | 848,000 |
| 1990/06/11 | 1,150 | 1,150 | 1,120 | 1,140 | 547,000 |
| 1990/06/08 | 1,180 | 1,180 | 1,150 | 1,150 | 830,000 |
| 1990/06/07 | 1,160 | 1,180 | 1,160 | 1,180 | 1,011,000 |
| 1990/06/06 | 1,170 | 1,180 | 1,160 | 1,170 | 631,000 |
| 1990/06/05 | 1,210 | 1,210 | 1,170 | 1,190 | 1,124,000 |
| 1990/06/04 | 1,190 | 1,220 | 1,180 | 1,210 | 3,353,999 |
| 1990/06/01 | 1,180 | 1,190 | 1,160 | 1,180 | 2,906,999 |
| 1990/05/31 | 1,150 | 1,180 | 1,140 | 1,160 | 2,842,999 |
| 1990/05/30 | 1,150 | 1,160 | 1,140 | 1,140 | 1,723,000 |
| 1990/05/29 | 1,180 | 1,180 | 1,150 | 1,170 | 3,124,999 |
| 1990/05/28 | 1,170 | 1,180 | 1,160 | 1,170 | 2,449,999 |
| 1990/05/25 | 1,090 | 1,150 | 1,090 | 1,150 | 1,732,000 |
| 1990/05/24 | 1,090 | 1,100 | 1,070 | 1,080 | 1,087,000 |
| 1990/05/23 | 1,090 | 1,100 | 1,070 | 1,090 | 1,360,000 |
| 1990/05/22 | 1,050 | 1,090 | 1,050 | 1,070 | 1,719,000 |
| 1990/05/21 | 1,100 | 1,110 | 1,080 | 1,090 | 545,000 |
| 1990/05/18 | 1,120 | 1,120 | 1,090 | 1,100 | 1,346,000 |
| 1990/05/17 | 1,150 | 1,150 | 1,110 | 1,120 | 1,897,000 |
| 1990/05/16 | 1,160 | 1,170 | 1,150 | 1,150 | 943,000 |
| 1990/05/15 | 1,150 | 1,170 | 1,140 | 1,170 | 2,192,000 |
| 1990/05/14 | 1,180 | 1,180 | 1,150 | 1,150 | 1,535,000 |
| 1990/05/11 | 1,150 | 1,150 | 1,120 | 1,140 | 911,000 |
| 1990/05/10 | 1,160 | 1,170 | 1,130 | 1,130 | 1,989,000 |
| 1990/05/09 | 1,150 | 1,170 | 1,120 | 1,150 | 1,956,000 |
| 1990/05/08 | 1,130 | 1,180 | 1,120 | 1,140 | 5,162,999 |
| 1990/05/07 | 1,090 | 1,140 | 1,090 | 1,120 | 2,431,999 |
| 1990/05/02 | 1,060 | 1,080 | 1,050 | 1,080 | 1,015,000 |
| 1990/05/01 | 1,060 | 1,070 | 1,050 | 1,050 | 412,000 |
| 1990/04/27 | 1,060 | 1,080 | 1,050 | 1,050 | 758,000 |
| 1990/04/26 | 1,050 | 1,080 | 1,040 | 1,060 | 2,292,999 |
| 1990/04/25 | 1,030 | 1,040 | 1,020 | 1,040 | 1,125,000 |
| 1990/04/24 | 1,020 | 1,030 | 1,010 | 1,030 | 653,000 |
| 1990/04/23 | 1,040 | 1,040 | 1,020 | 1,030 | 1,024,000 |
| 1990/04/20 | 1,050 | 1,050 | 1,030 | 1,040 | 1,618,000 |
| 1990/04/19 | 1,030 | 1,040 | 1,010 | 1,020 | 1,860,000 |
| 1990/04/18 | 980 | 999 | 970 | 999 | 1,364,000 |
| 1990/04/17 | 969 | 990 | 965 | 976 | 969,000 |
| 1990/04/16 | 977 | 978 | 970 | 978 | 575,000 |
| 1990/04/13 | 981 | 990 | 972 | 987 | 542,000 |
| 1990/04/12 | 990 | 990 | 980 | 990 | 863,000 |
| 1990/04/11 | 1,010 | 1,020 | 990 | 990 | 1,733,000 |
| 1990/04/10 | 1,020 | 1,030 | 1,000 | 1,010 | 1,603,000 |
| 1990/04/09 | 1,030 | 1,050 | 1,020 | 1,050 | 2,942,999 |
| 1990/04/06 | 990 | 1,010 | 980 | 999 | 3,516,999 |
| 1990/04/05 | 930 | 950 | 910 | 950 | 1,452,000 |
| 1990/04/04 | 929 | 950 | 923 | 940 | 1,905,000 |
| 1990/04/03 | 920 | 930 | 905 | 923 | 1,970,000 |
| 1990/04/02 | 930 | 939 | 901 | 905 | 2,112,000 |
| 1990/03/30 | 1,040 | 1,040 | 970 | 970 | 3,443,999 |
| 1990/03/29 | 1,060 | 1,080 | 1,030 | 1,030 | 2,599,999 |
| 1990/03/28 | 1,110 | 1,130 | 1,080 | 1,080 | 1,700,000 |
| 1990/03/27 | 1,160 | 1,170 | 1,120 | 1,130 | 2,331,999 |
| 1990/03/26 | 1,090 | 1,160 | 1,090 | 1,160 | 2,272,999 |
| 1990/03/23 | 1,080 | 1,100 | 1,040 | 1,090 | 2,766,999 |
| 1990/03/22 | 1,030 | 1,110 | 1,010 | 1,050 | 2,474,999 |
| 1990/03/20 | 1,160 | 1,180 | 1,100 | 1,130 | 1,992,000 |
| 1990/03/19 | 1,250 | 1,260 | 1,120 | 1,180 | 1,863,000 |
| 1990/03/16 | 1,280 | 1,300 | 1,250 | 1,260 | 1,857,000 |
| 1990/03/15 | 1,300 | 1,320 | 1,280 | 1,280 | 1,778,000 |
| 1990/03/14 | 1,330 | 1,330 | 1,300 | 1,300 | 1,855,000 |
| 1990/03/13 | 1,350 | 1,360 | 1,320 | 1,330 | 1,470,000 |
| 1990/03/12 | 1,370 | 1,370 | 1,350 | 1,360 | 1,021,000 |
| 1990/03/09 | 1,370 | 1,390 | 1,360 | 1,380 | 1,525,000 |
| 1990/03/08 | 1,340 | 1,370 | 1,330 | 1,340 | 1,640,000 |
| 1990/03/07 | 1,360 | 1,360 | 1,330 | 1,350 | 1,504,000 |
| 1990/03/06 | 1,370 | 1,390 | 1,360 | 1,370 | 746,000 |
| 1990/03/05 | 1,380 | 1,390 | 1,360 | 1,380 | 815,000 |
| 1990/03/02 | 1,400 | 1,410 | 1,370 | 1,370 | 1,534,000 |
| 1990/03/01 | 1,410 | 1,420 | 1,400 | 1,400 | 2,144,000 |
| 1990/02/28 | 1,370 | 1,450 | 1,370 | 1,400 | 2,244,000 |
| 1990/02/27 | 1,360 | 1,380 | 1,320 | 1,350 | 2,558,999 |
| 1990/02/26 | 1,400 | 1,400 | 1,310 | 1,350 | 1,340,000 |
| 1990/02/23 | 1,460 | 1,470 | 1,410 | 1,420 | 1,469,000 |
| 1990/02/22 | 1,480 | 1,500 | 1,450 | 1,500 | 2,132,000 |
| 1990/02/21 | 1,510 | 1,520 | 1,470 | 1,470 | 1,172,000 |
| 1990/02/20 | 1,550 | 1,570 | 1,530 | 1,540 | 677,000 |
| 1990/02/19 | 1,580 | 1,580 | 1,550 | 1,550 | 480,000 |
| 1990/02/16 | 1,580 | 1,580 | 1,550 | 1,570 | 1,297,000 |
| 1990/02/15 | 1,540 | 1,580 | 1,540 | 1,580 | 953,000 |
| 1990/02/14 | 1,530 | 1,550 | 1,520 | 1,540 | 1,139,000 |
| 1990/02/13 | 1,550 | 1,560 | 1,530 | 1,530 | 812,000 |
| 1990/02/09 | 1,560 | 1,570 | 1,540 | 1,550 | 1,688,000 |
| 1990/02/08 | 1,580 | 1,580 | 1,550 | 1,570 | 944,000 |
| 1990/02/07 | 1,590 | 1,590 | 1,560 | 1,560 | 673,000 |
| 1990/02/06 | 1,600 | 1,600 | 1,590 | 1,590 | 624,000 |
| 1990/02/05 | 1,620 | 1,620 | 1,590 | 1,600 | 668,000 |
| 1990/02/02 | 1,600 | 1,620 | 1,590 | 1,610 | 931,000 |
| 1990/02/01 | 1,580 | 1,600 | 1,560 | 1,600 | 988,000 |
| 1990/01/31 | 1,550 | 1,560 | 1,540 | 1,550 | 416,000 |
| 1990/01/30 | 1,570 | 1,570 | 1,550 | 1,550 | 523,000 |
| 1990/01/29 | 1,550 | 1,590 | 1,530 | 1,550 | 733,000 |
| 1990/01/26 | 1,550 | 1,550 | 1,520 | 1,520 | 1,029,000 |
| 1990/01/25 | 1,560 | 1,560 | 1,540 | 1,540 | 565,000 |
| 1990/01/24 | 1,590 | 1,590 | 1,530 | 1,560 | 1,293,000 |
| 1990/01/23 | 1,570 | 1,600 | 1,550 | 1,600 | 1,172,000 |
| 1990/01/22 | 1,520 | 1,580 | 1,520 | 1,570 | 1,678,000 |
| 1990/01/19 | 1,470 | 1,540 | 1,460 | 1,540 | 2,435,999 |
| 1990/01/18 | 1,520 | 1,530 | 1,480 | 1,500 | 1,974,000 |
| 1990/01/17 | 1,560 | 1,570 | 1,530 | 1,530 | 2,003,000 |
| 1990/01/16 | 1,570 | 1,580 | 1,540 | 1,540 | 921,000 |
| 1990/01/12 | 1,630 | 1,630 | 1,600 | 1,600 | 1,297,000 |
| 1990/01/11 | 1,620 | 1,620 | 1,600 | 1,600 | 986,000 |
| 1990/01/10 | 1,630 | 1,630 | 1,560 | 1,600 | 1,328,000 |
| 1990/01/09 | 1,670 | 1,670 | 1,620 | 1,630 | 2,105,000 |
| 1990/01/08 | 1,670 | 1,670 | 1,650 | 1,670 | 720,000 |
| 1990/01/05 | 1,690 | 1,700 | 1,660 | 1,670 | 1,100,000 |
| 1990/01/04 | 1,700 | 1,700 | 1,660 | 1,680 | 972,000 |