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 |
|---|---|---|---|---|---|
| 1995/12/29 | 641 | 648 | 639 | 646 | 318,000 |
| 1995/12/28 | 644 | 644 | 635 | 637 | 895,000 |
| 1995/12/27 | 627 | 641 | 625 | 640 | 1,384,000 |
| 1995/12/26 | 625 | 629 | 618 | 629 | 464,000 |
| 1995/12/25 | 625 | 625 | 618 | 622 | 442,000 |
| 1995/12/22 | 627 | 632 | 618 | 627 | 885,000 |
| 1995/12/21 | 617 | 630 | 615 | 618 | 787,000 |
| 1995/12/20 | 618 | 625 | 606 | 611 | 1,010,000 |
| 1995/12/19 | 625 | 625 | 601 | 610 | 1,102,000 |
| 1995/12/18 | 626 | 630 | 622 | 625 | 1,231,000 |
| 1995/12/15 | 612 | 624 | 612 | 624 | 975,000 |
| 1995/12/14 | 611 | 619 | 606 | 609 | 865,000 |
| 1995/12/13 | 617 | 618 | 604 | 605 | 503,000 |
| 1995/12/12 | 612 | 615 | 605 | 615 | 426,000 |
| 1995/12/11 | 614 | 615 | 601 | 608 | 165,000 |
| 1995/12/08 | 620 | 621 | 602 | 611 | 2,290,000 |
| 1995/12/07 | 615 | 620 | 613 | 620 | 912,000 |
| 1995/12/06 | 611 | 618 | 610 | 614 | 613,000 |
| 1995/12/05 | 619 | 620 | 610 | 610 | 524,000 |
| 1995/12/04 | 620 | 625 | 615 | 615 | 980,000 |
| 1995/12/01 | 603 | 620 | 603 | 613 | 1,375,000 |
| 1995/11/30 | 600 | 603 | 597 | 603 | 530,000 |
| 1995/11/29 | 606 | 612 | 590 | 597 | 675,000 |
| 1995/11/28 | 606 | 609 | 602 | 606 | 463,000 |
| 1995/11/27 | 600 | 606 | 599 | 606 | 954,000 |
| 1995/11/24 | 596 | 600 | 593 | 596 | 434,000 |
| 1995/11/22 | 596 | 596 | 589 | 595 | 812,000 |
| 1995/11/21 | 589 | 596 | 588 | 590 | 466,000 |
| 1995/11/20 | 599 | 600 | 587 | 596 | 511,000 |
| 1995/11/17 | 595 | 596 | 587 | 592 | 304,000 |
| 1995/11/16 | 587 | 596 | 586 | 595 | 325,000 |
| 1995/11/15 | 597 | 598 | 588 | 591 | 621,000 |
| 1995/11/14 | 596 | 597 | 592 | 597 | 138,000 |
| 1995/11/13 | 595 | 598 | 589 | 598 | 266,000 |
| 1995/11/10 | 594 | 595 | 586 | 595 | 325,000 |
| 1995/11/09 | 596 | 598 | 584 | 594 | 407,000 |
| 1995/11/08 | 581 | 590 | 577 | 582 | 220,000 |
| 1995/11/07 | 596 | 600 | 591 | 598 | 252,000 |
| 1995/11/06 | 596 | 605 | 590 | 599 | 538,000 |
| 1995/11/02 | 580 | 599 | 572 | 598 | 536,000 |
| 1995/11/01 | 559 | 565 | 559 | 560 | 250,000 |
| 1995/10/31 | 553 | 579 | 553 | 579 | 347,000 |
| 1995/10/30 | 562 | 562 | 551 | 551 | 650,000 |
| 1995/10/27 | 574 | 576 | 556 | 558 | 551,000 |
| 1995/10/26 | 585 | 585 | 571 | 571 | 561,000 |
| 1995/10/25 | 595 | 595 | 587 | 587 | 181,000 |
| 1995/10/24 | 599 | 605 | 596 | 599 | 1,710,000 |
| 1995/10/23 | 595 | 600 | 592 | 599 | 127,000 |
| 1995/10/20 | 597 | 602 | 591 | 602 | 299,000 |
| 1995/10/19 | 587 | 595 | 585 | 591 | 313,000 |
| 1995/10/18 | 586 | 590 | 585 | 585 | 383,000 |
| 1995/10/17 | 595 | 598 | 586 | 586 | 494,000 |
| 1995/10/16 | 595 | 609 | 595 | 596 | 236,000 |
| 1995/10/13 | 598 | 598 | 587 | 595 | 350,000 |
| 1995/10/12 | 598 | 606 | 595 | 602 | 459,000 |
| 1995/10/11 | 608 | 609 | 597 | 597 | 323,000 |
| 1995/10/09 | 610 | 615 | 600 | 600 | 338,000 |
| 1995/10/06 | 617 | 620 | 602 | 610 | 528,000 |
| 1995/10/05 | 608 | 619 | 604 | 617 | 239,000 |
| 1995/10/04 | 602 | 618 | 601 | 606 | 291,000 |
| 1995/10/03 | 604 | 611 | 595 | 611 | 260,000 |
| 1995/10/02 | 615 | 615 | 602 | 604 | 285,000 |
| 1995/09/29 | 619 | 620 | 610 | 611 | 522,000 |
| 1995/09/28 | 615 | 620 | 610 | 612 | 458,000 |
| 1995/09/27 | 609 | 620 | 603 | 620 | 744,000 |
| 1995/09/26 | 584 | 600 | 583 | 599 | 175,000 |
| 1995/09/25 | 590 | 594 | 584 | 584 | 304,000 |
| 1995/09/22 | 604 | 604 | 590 | 590 | 804,000 |
| 1995/09/21 | 603 | 605 | 601 | 604 | 662,000 |
| 1995/09/20 | 619 | 619 | 601 | 602 | 929,000 |
| 1995/09/19 | 592 | 609 | 589 | 607 | 412,000 |
| 1995/09/18 | 620 | 620 | 581 | 582 | 606,000 |
| 1995/09/14 | 618 | 627 | 604 | 610 | 1,030,000 |
| 1995/09/13 | 591 | 612 | 590 | 611 | 1,058,000 |
| 1995/09/12 | 594 | 594 | 575 | 590 | 659,000 |
| 1995/09/11 | 565 | 581 | 565 | 575 | 531,000 |
| 1995/09/08 | 595 | 599 | 561 | 575 | 3,836,000 |
| 1995/09/07 | 567 | 567 | 555 | 555 | 315,000 |
| 1995/09/06 | 571 | 571 | 563 | 563 | 320,000 |
| 1995/09/05 | 569 | 575 | 560 | 571 | 245,000 |
| 1995/09/04 | 586 | 586 | 570 | 579 | 299,000 |
| 1995/09/01 | 582 | 589 | 578 | 586 | 388,000 |
| 1995/08/31 | 581 | 592 | 581 | 592 | 389,000 |
| 1995/08/30 | 590 | 593 | 588 | 589 | 421,000 |
| 1995/08/29 | 585 | 590 | 580 | 590 | 485,000 |
| 1995/08/28 | 572 | 585 | 566 | 580 | 167,000 |
| 1995/08/25 | 583 | 583 | 570 | 578 | 269,000 |
| 1995/08/24 | 579 | 584 | 575 | 583 | 467,000 |
| 1995/08/23 | 577 | 579 | 571 | 578 | 410,000 |
| 1995/08/22 | 578 | 579 | 570 | 578 | 355,000 |
| 1995/08/21 | 581 | 581 | 570 | 572 | 844,000 |
| 1995/08/18 | 577 | 583 | 572 | 579 | 1,782,000 |
| 1995/08/17 | 594 | 603 | 581 | 597 | 1,407,000 |
| 1995/08/16 | 590 | 604 | 589 | 604 | 2,419,000 |
| 1995/08/15 | 568 | 580 | 564 | 580 | 860,000 |
| 1995/08/14 | 550 | 569 | 549 | 558 | 549,000 |
| 1995/08/11 | 560 | 560 | 545 | 549 | 537,000 |
| 1995/08/10 | 553 | 556 | 548 | 552 | 397,000 |
| 1995/08/09 | 560 | 563 | 551 | 553 | 384,000 |
| 1995/08/08 | 559 | 560 | 552 | 560 | 180,000 |
| 1995/08/07 | 560 | 560 | 552 | 559 | 301,000 |
| 1995/08/04 | 568 | 568 | 551 | 554 | 605,000 |
| 1995/08/03 | 580 | 580 | 562 | 568 | 919,000 |
| 1995/08/02 | 565 | 578 | 565 | 573 | 490,000 |
| 1995/08/01 | 577 | 577 | 564 | 564 | 449,000 |
| 1995/07/31 | 565 | 583 | 564 | 577 | 1,280,000 |
| 1995/07/28 | 560 | 564 | 550 | 564 | 515,000 |
| 1995/07/27 | 553 | 565 | 553 | 560 | 463,000 |
| 1995/07/26 | 544 | 558 | 544 | 553 | 293,000 |
| 1995/07/25 | 550 | 552 | 539 | 539 | 346,000 |
| 1995/07/24 | 559 | 560 | 550 | 552 | 741,000 |
| 1995/07/21 | 555 | 559 | 552 | 558 | 189,000 |
| 1995/07/20 | 546 | 559 | 541 | 559 | 231,000 |
| 1995/07/19 | 551 | 555 | 546 | 546 | 508,000 |
| 1995/07/18 | 564 | 564 | 550 | 550 | 270,000 |
| 1995/07/17 | 550 | 569 | 550 | 559 | 589,000 |
| 1995/07/14 | 550 | 554 | 543 | 550 | 782,000 |
| 1995/07/13 | 556 | 559 | 542 | 548 | 379,000 |
| 1995/07/12 | 560 | 568 | 548 | 559 | 486,000 |
| 1995/07/11 | 550 | 560 | 545 | 560 | 1,067,000 |
| 1995/07/10 | 574 | 578 | 547 | 547 | 1,142,000 |
| 1995/07/07 | 545 | 580 | 541 | 569 | 1,518,000 |
| 1995/07/06 | 538 | 544 | 535 | 544 | 482,000 |
| 1995/07/05 | 537 | 539 | 533 | 538 | 268,000 |
| 1995/07/04 | 534 | 538 | 532 | 536 | 302,000 |
| 1995/07/03 | 530 | 532 | 529 | 532 | 959,000 |
| 1995/06/30 | 530 | 535 | 529 | 529 | 565,000 |
| 1995/06/29 | 540 | 540 | 529 | 529 | 679,000 |
| 1995/06/28 | 530 | 534 | 530 | 530 | 506,000 |
| 1995/06/27 | 536 | 539 | 529 | 530 | 1,245,000 |
| 1995/06/26 | 543 | 544 | 535 | 535 | 577,000 |
| 1995/06/23 | 533 | 544 | 532 | 544 | 442,000 |
| 1995/06/22 | 527 | 532 | 527 | 527 | 284,000 |
| 1995/06/21 | 519 | 530 | 519 | 527 | 218,000 |
| 1995/06/20 | 522 | 528 | 518 | 519 | 1,027,000 |
| 1995/06/19 | 519 | 524 | 518 | 519 | 279,000 |
| 1995/06/16 | 525 | 528 | 518 | 518 | 720,000 |
| 1995/06/15 | 507 | 512 | 505 | 510 | 579,000 |
| 1995/06/14 | 505 | 513 | 505 | 506 | 402,000 |
| 1995/06/13 | 509 | 512 | 505 | 505 | 461,000 |
| 1995/06/12 | 512 | 520 | 508 | 508 | 351,000 |
| 1995/06/09 | 503 | 525 | 503 | 521 | 1,823,000 |
| 1995/06/08 | 529 | 534 | 528 | 532 | 389,000 |
| 1995/06/07 | 525 | 534 | 525 | 530 | 384,000 |
| 1995/06/06 | 523 | 526 | 520 | 525 | 449,000 |
| 1995/06/05 | 525 | 527 | 521 | 523 | 195,000 |
| 1995/06/02 | 530 | 532 | 520 | 525 | 849,000 |
| 1995/06/01 | 530 | 535 | 528 | 535 | 353,000 |
| 1995/05/31 | 540 | 540 | 526 | 530 | 491,000 |
| 1995/05/30 | 537 | 542 | 535 | 541 | 670,000 |
| 1995/05/29 | 536 | 539 | 534 | 538 | 391,000 |
| 1995/05/26 | 530 | 542 | 530 | 536 | 332,000 |
| 1995/05/25 | 543 | 546 | 533 | 534 | 538,000 |
| 1995/05/24 | 541 | 544 | 541 | 542 | 324,000 |
| 1995/05/23 | 540 | 544 | 537 | 544 | 175,000 |
| 1995/05/22 | 545 | 551 | 538 | 540 | 261,000 |
| 1995/05/19 | 551 | 556 | 545 | 547 | 1,395,000 |
| 1995/05/18 | 563 | 563 | 556 | 561 | 456,000 |
| 1995/05/17 | 561 | 563 | 555 | 556 | 719,000 |
| 1995/05/16 | 560 | 560 | 553 | 556 | 254,000 |
| 1995/05/15 | 555 | 560 | 553 | 557 | 371,000 |
| 1995/05/12 | 563 | 563 | 553 | 553 | 1,050,000 |
| 1995/05/11 | 562 | 562 | 557 | 558 | 377,000 |
| 1995/05/10 | 561 | 562 | 559 | 561 | 318,000 |
| 1995/05/09 | 563 | 564 | 560 | 562 | 475,000 |
| 1995/05/08 | 563 | 563 | 561 | 563 | 484,000 |
| 1995/05/02 | 555 | 561 | 552 | 561 | 659,000 |
| 1995/05/01 | 555 | 555 | 546 | 552 | 144,000 |
| 1995/04/28 | 553 | 554 | 547 | 554 | 211,000 |
| 1995/04/27 | 559 | 559 | 548 | 553 | 139,000 |
| 1995/04/26 | 556 | 560 | 541 | 557 | 325,000 |
| 1995/04/25 | 556 | 562 | 555 | 555 | 702,000 |
| 1995/04/24 | 558 | 562 | 555 | 556 | 175,000 |
| 1995/04/21 | 564 | 564 | 558 | 563 | 713,000 |
| 1995/04/20 | 553 | 562 | 553 | 558 | 754,000 |
| 1995/04/19 | 535 | 553 | 535 | 553 | 586,000 |
| 1995/04/18 | 542 | 542 | 537 | 538 | 242,000 |
| 1995/04/17 | 533 | 537 | 530 | 537 | 475,000 |
| 1995/04/14 | 533 | 537 | 530 | 530 | 1,038,000 |
| 1995/04/13 | 544 | 553 | 539 | 540 | 441,000 |
| 1995/04/12 | 542 | 548 | 541 | 544 | 504,000 |
| 1995/04/11 | 538 | 540 | 533 | 540 | 258,000 |
| 1995/04/10 | 521 | 534 | 520 | 534 | 398,000 |
| 1995/04/07 | 525 | 528 | 522 | 527 | 212,000 |
| 1995/04/06 | 530 | 532 | 527 | 532 | 245,000 |
| 1995/04/05 | 523 | 535 | 520 | 532 | 426,000 |
| 1995/04/04 | 528 | 538 | 518 | 522 | 1,003,000 |
| 1995/04/03 | 540 | 548 | 510 | 520 | 744,000 |
| 1995/03/31 | 562 | 564 | 545 | 550 | 659,000 |
| 1995/03/30 | 550 | 554 | 548 | 548 | 381,000 |
| 1995/03/29 | 562 | 562 | 551 | 557 | 391,000 |
| 1995/03/28 | 551 | 564 | 551 | 562 | 208,000 |
| 1995/03/27 | 555 | 561 | 551 | 557 | 615,000 |
| 1995/03/24 | 561 | 561 | 551 | 555 | 948,000 |
| 1995/03/23 | 558 | 565 | 557 | 560 | 3,686,000 |
| 1995/03/22 | 565 | 565 | 553 | 558 | 3,507,000 |
| 1995/03/20 | 555 | 565 | 555 | 565 | 429,000 |
| 1995/03/17 | 560 | 565 | 555 | 559 | 618,000 |
| 1995/03/16 | 558 | 563 | 553 | 558 | 451,000 |
| 1995/03/15 | 555 | 563 | 555 | 563 | 11,734,000 |
| 1995/03/14 | 560 | 565 | 557 | 558 | 7,181,000 |
| 1995/03/13 | 555 | 565 | 552 | 565 | 7,085,000 |
| 1995/03/10 | 553 | 569 | 552 | 555 | 2,296,000 |
| 1995/03/09 | 566 | 571 | 563 | 567 | 268,000 |
| 1995/03/08 | 557 | 563 | 555 | 561 | 11,480,000 |
| 1995/03/07 | 556 | 565 | 555 | 560 | 540,000 |
| 1995/03/06 | 555 | 560 | 555 | 556 | 587,000 |
| 1995/03/03 | 555 | 562 | 554 | 555 | 557,000 |
| 1995/03/02 | 574 | 574 | 553 | 553 | 1,153,000 |
| 1995/03/01 | 573 | 573 | 551 | 564 | 741,000 |
| 1995/02/28 | 575 | 590 | 564 | 578 | 484,000 |
| 1995/02/27 | 552 | 573 | 550 | 573 | 540,000 |
| 1995/02/24 | 580 | 584 | 572 | 572 | 904,000 |
| 1995/02/23 | 589 | 591 | 576 | 580 | 2,640,000 |
| 1995/02/22 | 585 | 599 | 584 | 599 | 5,814,000 |
| 1995/02/21 | 581 | 586 | 581 | 584 | 2,979,000 |
| 1995/02/20 | 589 | 589 | 581 | 585 | 306,000 |
| 1995/02/17 | 576 | 594 | 576 | 587 | 609,000 |
| 1995/02/16 | 582 | 586 | 580 | 584 | 288,000 |
| 1995/02/15 | 577 | 580 | 576 | 579 | 371,000 |
| 1995/02/14 | 576 | 585 | 576 | 580 | 381,000 |
| 1995/02/13 | 595 | 595 | 585 | 593 | 445,000 |
| 1995/02/10 | 577 | 585 | 575 | 585 | 600,000 |
| 1995/02/09 | 585 | 588 | 581 | 581 | 245,000 |
| 1995/02/08 | 599 | 599 | 586 | 586 | 312,000 |
| 1995/02/07 | 601 | 601 | 597 | 600 | 1,052,000 |
| 1995/02/06 | 603 | 603 | 600 | 603 | 1,043,000 |
| 1995/02/03 | 607 | 607 | 597 | 607 | 452,000 |
| 1995/02/02 | 604 | 612 | 604 | 607 | 397,000 |
| 1995/02/01 | 640 | 641 | 620 | 624 | 2,041,000 |
| 1995/01/31 | 599 | 640 | 593 | 630 | 3,591,000 |
| 1995/01/30 | 550 | 584 | 550 | 576 | 531,000 |
| 1995/01/27 | 548 | 554 | 545 | 550 | 398,000 |
| 1995/01/26 | 547 | 555 | 545 | 545 | 479,000 |
| 1995/01/25 | 550 | 554 | 545 | 545 | 429,000 |
| 1995/01/24 | 550 | 555 | 540 | 545 | 583,000 |
| 1995/01/23 | 564 | 565 | 540 | 540 | 1,153,000 |
| 1995/01/20 | 561 | 565 | 560 | 562 | 230,000 |
| 1995/01/19 | 569 | 569 | 560 | 565 | 292,000 |
| 1995/01/18 | 570 | 572 | 568 | 568 | 181,000 |
| 1995/01/17 | 572 | 572 | 567 | 572 | 196,000 |
| 1995/01/13 | 571 | 572 | 569 | 572 | 764,000 |
| 1995/01/12 | 574 | 577 | 570 | 570 | 231,000 |
| 1995/01/11 | 575 | 578 | 574 | 574 | 506,000 |
| 1995/01/10 | 570 | 573 | 569 | 573 | 177,000 |
| 1995/01/09 | 571 | 575 | 571 | 571 | 153,000 |
| 1995/01/06 | 579 | 579 | 571 | 573 | 201,000 |
| 1995/01/05 | 586 | 586 | 577 | 580 | 222,000 |
| 1995/01/04 | 577 | 582 | 577 | 582 | 105,000 |