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 |
|---|---|---|---|---|---|
| 1996/12/30 | 560 | 567 | 556 | 567 | 159,000 |
| 1996/12/27 | 564 | 570 | 560 | 567 | 470,000 |
| 1996/12/26 | 566 | 566 | 551 | 561 | 738,000 |
| 1996/12/25 | 560 | 568 | 553 | 566 | 505,000 |
| 1996/12/24 | 560 | 567 | 550 | 550 | 861,000 |
| 1996/12/20 | 576 | 579 | 565 | 568 | 557,000 |
| 1996/12/19 | 586 | 591 | 576 | 576 | 786,000 |
| 1996/12/18 | 592 | 592 | 589 | 589 | 507,000 |
| 1996/12/17 | 591 | 595 | 588 | 594 | 664,000 |
| 1996/12/16 | 597 | 598 | 590 | 593 | 346,000 |
| 1996/12/13 | 597 | 599 | 590 | 595 | 2,230,000 |
| 1996/12/12 | 596 | 599 | 591 | 598 | 363,000 |
| 1996/12/11 | 601 | 605 | 599 | 600 | 617,000 |
| 1996/12/10 | 604 | 604 | 601 | 601 | 455,000 |
| 1996/12/09 | 606 | 607 | 594 | 599 | 676,000 |
| 1996/12/06 | 624 | 625 | 591 | 596 | 1,364,000 |
| 1996/12/05 | 630 | 638 | 623 | 627 | 609,000 |
| 1996/12/04 | 621 | 630 | 621 | 630 | 382,000 |
| 1996/12/03 | 625 | 630 | 622 | 630 | 514,000 |
| 1996/12/02 | 643 | 643 | 631 | 632 | 155,000 |
| 1996/11/29 | 636 | 641 | 631 | 633 | 241,000 |
| 1996/11/28 | 641 | 645 | 636 | 637 | 259,000 |
| 1996/11/27 | 648 | 648 | 640 | 645 | 176,000 |
| 1996/11/26 | 646 | 650 | 640 | 648 | 552,000 |
| 1996/11/25 | 653 | 653 | 640 | 641 | 467,000 |
| 1996/11/22 | 646 | 654 | 645 | 654 | 248,000 |
| 1996/11/21 | 650 | 660 | 647 | 655 | 759,000 |
| 1996/11/20 | 639 | 650 | 637 | 642 | 625,000 |
| 1996/11/19 | 640 | 644 | 638 | 639 | 644,000 |
| 1996/11/18 | 645 | 645 | 641 | 644 | 146,000 |
| 1996/11/15 | 647 | 651 | 642 | 647 | 545,000 |
| 1996/11/14 | 649 | 651 | 646 | 646 | 595,000 |
| 1996/11/13 | 659 | 660 | 645 | 645 | 444,000 |
| 1996/11/12 | 658 | 660 | 657 | 659 | 261,000 |
| 1996/11/11 | 651 | 659 | 651 | 658 | 435,000 |
| 1996/11/08 | 650 | 659 | 650 | 659 | 603,000 |
| 1996/11/07 | 659 | 659 | 648 | 650 | 248,000 |
| 1996/11/06 | 645 | 655 | 643 | 651 | 683,000 |
| 1996/11/05 | 645 | 646 | 638 | 644 | 391,000 |
| 1996/11/01 | 641 | 645 | 631 | 641 | 418,000 |
| 1996/10/31 | 644 | 644 | 640 | 641 | 314,000 |
| 1996/10/30 | 652 | 653 | 642 | 644 | 311,000 |
| 1996/10/29 | 650 | 653 | 647 | 652 | 441,000 |
| 1996/10/28 | 645 | 650 | 640 | 647 | 259,000 |
| 1996/10/25 | 649 | 650 | 645 | 650 | 653,000 |
| 1996/10/24 | 651 | 652 | 646 | 652 | 408,000 |
| 1996/10/23 | 654 | 658 | 651 | 652 | 410,000 |
| 1996/10/22 | 659 | 659 | 653 | 658 | 222,000 |
| 1996/10/21 | 661 | 665 | 659 | 659 | 1,098,000 |
| 1996/10/18 | 660 | 662 | 657 | 661 | 846,000 |
| 1996/10/17 | 659 | 660 | 652 | 659 | 1,031,000 |
| 1996/10/16 | 660 | 662 | 657 | 659 | 1,087,000 |
| 1996/10/15 | 660 | 660 | 659 | 660 | 745,000 |
| 1996/10/14 | 660 | 660 | 656 | 659 | 199,000 |
| 1996/10/11 | 660 | 660 | 657 | 660 | 739,000 |
| 1996/10/09 | 660 | 660 | 657 | 660 | 370,000 |
| 1996/10/08 | 666 | 675 | 661 | 661 | 569,000 |
| 1996/10/07 | 682 | 684 | 666 | 674 | 592,000 |
| 1996/10/04 | 674 | 678 | 671 | 673 | 329,000 |
| 1996/10/03 | 686 | 686 | 679 | 684 | 196,000 |
| 1996/10/02 | 685 | 685 | 676 | 684 | 165,000 |
| 1996/10/01 | 683 | 686 | 680 | 685 | 309,000 |
| 1996/09/30 | 683 | 687 | 683 | 686 | 192,000 |
| 1996/09/27 | 672 | 684 | 672 | 683 | 313,000 |
| 1996/09/26 | 680 | 684 | 676 | 680 | 517,000 |
| 1996/09/25 | 672 | 677 | 672 | 677 | 232,000 |
| 1996/09/24 | 680 | 680 | 676 | 677 | 341,000 |
| 1996/09/20 | 689 | 689 | 681 | 681 | 458,000 |
| 1996/09/19 | 680 | 692 | 680 | 691 | 509,000 |
| 1996/09/18 | 687 | 690 | 682 | 688 | 311,000 |
| 1996/09/17 | 689 | 693 | 687 | 690 | 704,000 |
| 1996/09/13 | 663 | 679 | 663 | 675 | 1,819,000 |
| 1996/09/12 | 665 | 665 | 660 | 663 | 385,000 |
| 1996/09/11 | 668 | 668 | 663 | 665 | 412,000 |
| 1996/09/10 | 665 | 670 | 664 | 670 | 421,000 |
| 1996/09/09 | 656 | 664 | 656 | 661 | 234,000 |
| 1996/09/06 | 662 | 662 | 657 | 659 | 329,000 |
| 1996/09/05 | 659 | 665 | 655 | 662 | 403,000 |
| 1996/09/04 | 654 | 658 | 651 | 652 | 281,000 |
| 1996/09/03 | 659 | 659 | 651 | 654 | 267,000 |
| 1996/09/02 | 662 | 662 | 650 | 653 | 188,000 |
| 1996/08/30 | 653 | 660 | 650 | 656 | 703,000 |
| 1996/08/29 | 671 | 671 | 660 | 663 | 239,000 |
| 1996/08/28 | 667 | 671 | 660 | 665 | 320,000 |
| 1996/08/27 | 666 | 673 | 666 | 667 | 148,000 |
| 1996/08/26 | 680 | 680 | 666 | 666 | 410,000 |
| 1996/08/23 | 685 | 686 | 676 | 681 | 297,000 |
| 1996/08/22 | 684 | 688 | 682 | 686 | 196,000 |
| 1996/08/21 | 685 | 689 | 684 | 685 | 343,000 |
| 1996/08/20 | 685 | 685 | 675 | 680 | 505,000 |
| 1996/08/19 | 675 | 680 | 673 | 679 | 377,000 |
| 1996/08/16 | 685 | 685 | 676 | 676 | 167,000 |
| 1996/08/15 | 681 | 683 | 672 | 675 | 209,000 |
| 1996/08/14 | 668 | 680 | 668 | 680 | 586,000 |
| 1996/08/13 | 675 | 682 | 672 | 682 | 415,000 |
| 1996/08/12 | 670 | 673 | 668 | 671 | 255,000 |
| 1996/08/09 | 673 | 675 | 668 | 670 | 683,000 |
| 1996/08/08 | 675 | 680 | 673 | 680 | 297,000 |
| 1996/08/07 | 683 | 686 | 676 | 680 | 252,000 |
| 1996/08/06 | 690 | 690 | 683 | 686 | 242,000 |
| 1996/08/05 | 693 | 694 | 690 | 691 | 208,000 |
| 1996/08/02 | 699 | 699 | 685 | 690 | 1,207,000 |
| 1996/08/01 | 693 | 697 | 686 | 694 | 387,000 |
| 1996/07/31 | 693 | 695 | 689 | 693 | 304,000 |
| 1996/07/30 | 690 | 695 | 690 | 693 | 346,000 |
| 1996/07/29 | 690 | 695 | 690 | 694 | 395,000 |
| 1996/07/26 | 686 | 691 | 681 | 689 | 307,000 |
| 1996/07/25 | 687 | 690 | 681 | 686 | 460,000 |
| 1996/07/24 | 689 | 689 | 680 | 687 | 512,000 |
| 1996/07/23 | 685 | 690 | 685 | 689 | 322,000 |
| 1996/07/22 | 690 | 692 | 687 | 687 | 580,000 |
| 1996/07/19 | 692 | 696 | 692 | 692 | 1,511,000 |
| 1996/07/18 | 688 | 694 | 687 | 689 | 490,000 |
| 1996/07/17 | 694 | 695 | 685 | 688 | 357,000 |
| 1996/07/16 | 689 | 696 | 685 | 694 | 301,000 |
| 1996/07/15 | 691 | 698 | 690 | 698 | 605,000 |
| 1996/07/12 | 691 | 700 | 690 | 698 | 331,000 |
| 1996/07/11 | 701 | 702 | 693 | 701 | 1,184,000 |
| 1996/07/10 | 699 | 706 | 691 | 700 | 380,000 |
| 1996/07/09 | 700 | 703 | 696 | 700 | 224,000 |
| 1996/07/08 | 704 | 704 | 695 | 699 | 417,000 |
| 1996/07/05 | 717 | 717 | 709 | 709 | 399,000 |
| 1996/07/04 | 718 | 718 | 714 | 717 | 270,000 |
| 1996/07/03 | 724 | 724 | 715 | 718 | 663,000 |
| 1996/07/02 | 719 | 722 | 717 | 719 | 673,000 |
| 1996/07/01 | 719 | 724 | 718 | 719 | 634,000 |
| 1996/06/28 | 722 | 723 | 717 | 719 | 597,000 |
| 1996/06/27 | 717 | 726 | 716 | 717 | 1,103,000 |
| 1996/06/26 | 720 | 722 | 713 | 717 | 387,000 |
| 1996/06/25 | 716 | 720 | 713 | 717 | 887,000 |
| 1996/06/24 | 712 | 723 | 712 | 717 | 440,000 |
| 1996/06/21 | 720 | 724 | 713 | 718 | 444,000 |
| 1996/06/20 | 725 | 725 | 716 | 720 | 324,000 |
| 1996/06/19 | 722 | 730 | 721 | 728 | 916,000 |
| 1996/06/18 | 735 | 738 | 724 | 728 | 553,000 |
| 1996/06/17 | 736 | 740 | 725 | 731 | 897,000 |
| 1996/06/14 | 736 | 741 | 733 | 736 | 3,725,000 |
| 1996/06/13 | 729 | 738 | 725 | 726 | 1,004,000 |
| 1996/06/12 | 726 | 730 | 724 | 729 | 1,074,000 |
| 1996/06/11 | 722 | 728 | 717 | 728 | 863,000 |
| 1996/06/10 | 710 | 720 | 710 | 717 | 723,000 |
| 1996/06/07 | 712 | 720 | 712 | 713 | 586,000 |
| 1996/06/06 | 715 | 721 | 713 | 718 | 775,000 |
| 1996/06/05 | 715 | 715 | 710 | 714 | 480,000 |
| 1996/06/04 | 708 | 712 | 704 | 709 | 680,000 |
| 1996/06/03 | 704 | 707 | 697 | 707 | 631,000 |
| 1996/05/31 | 699 | 707 | 693 | 701 | 441,000 |
| 1996/05/30 | 696 | 699 | 689 | 693 | 223,000 |
| 1996/05/29 | 700 | 704 | 696 | 696 | 478,000 |
| 1996/05/28 | 687 | 706 | 687 | 697 | 385,000 |
| 1996/05/27 | 690 | 692 | 682 | 685 | 214,000 |
| 1996/05/24 | 688 | 694 | 685 | 693 | 377,000 |
| 1996/05/23 | 695 | 699 | 687 | 692 | 673,000 |
| 1996/05/22 | 711 | 713 | 694 | 700 | 1,087,000 |
| 1996/05/21 | 716 | 716 | 706 | 706 | 965,000 |
| 1996/05/20 | 720 | 725 | 712 | 712 | 915,000 |
| 1996/05/17 | 715 | 721 | 708 | 715 | 496,000 |
| 1996/05/16 | 725 | 727 | 720 | 722 | 775,000 |
| 1996/05/15 | 710 | 725 | 709 | 725 | 849,000 |
| 1996/05/14 | 701 | 705 | 701 | 703 | 202,000 |
| 1996/05/13 | 699 | 709 | 699 | 701 | 195,000 |
| 1996/05/10 | 702 | 703 | 697 | 699 | 1,829,000 |
| 1996/05/09 | 709 | 710 | 700 | 710 | 1,906,000 |
| 1996/05/08 | 704 | 715 | 702 | 714 | 566,000 |
| 1996/05/07 | 716 | 718 | 713 | 714 | 642,000 |
| 1996/05/02 | 720 | 725 | 715 | 725 | 887,000 |
| 1996/05/01 | 720 | 725 | 719 | 725 | 1,106,000 |
| 1996/04/30 | 720 | 728 | 720 | 724 | 568,000 |
| 1996/04/26 | 723 | 729 | 722 | 725 | 620,000 |
| 1996/04/25 | 726 | 732 | 720 | 722 | 1,268,000 |
| 1996/04/24 | 718 | 726 | 715 | 724 | 2,583,000 |
| 1996/04/23 | 720 | 723 | 715 | 718 | 2,206,000 |
| 1996/04/22 | 704 | 718 | 702 | 718 | 2,098,000 |
| 1996/04/19 | 699 | 708 | 699 | 706 | 616,000 |
| 1996/04/18 | 701 | 707 | 697 | 703 | 2,034,000 |
| 1996/04/17 | 705 | 707 | 699 | 700 | 2,209,000 |
| 1996/04/16 | 702 | 707 | 696 | 703 | 1,305,000 |
| 1996/04/15 | 706 | 706 | 696 | 701 | 390,000 |
| 1996/04/12 | 707 | 709 | 703 | 703 | 1,479,000 |
| 1996/04/11 | 703 | 714 | 701 | 706 | 853,000 |
| 1996/04/10 | 710 | 715 | 710 | 710 | 441,000 |
| 1996/04/09 | 704 | 712 | 702 | 710 | 626,000 |
| 1996/04/08 | 700 | 703 | 696 | 697 | 301,000 |
| 1996/04/05 | 708 | 712 | 706 | 710 | 665,000 |
| 1996/04/04 | 706 | 707 | 702 | 707 | 455,000 |
| 1996/04/03 | 712 | 715 | 695 | 705 | 1,055,000 |
| 1996/04/02 | 712 | 715 | 710 | 712 | 1,551,000 |
| 1996/04/01 | 700 | 715 | 698 | 712 | 1,711,000 |
| 1996/03/29 | 693 | 695 | 688 | 695 | 764,000 |
| 1996/03/28 | 688 | 695 | 687 | 694 | 997,000 |
| 1996/03/27 | 680 | 687 | 675 | 687 | 569,000 |
| 1996/03/26 | 670 | 688 | 670 | 680 | 1,250,000 |
| 1996/03/25 | 666 | 672 | 653 | 667 | 2,178,000 |
| 1996/03/22 | 684 | 688 | 668 | 675 | 16,204,000 |
| 1996/03/21 | 674 | 684 | 670 | 684 | 1,219,000 |
| 1996/03/19 | 667 | 675 | 667 | 674 | 1,095,000 |
| 1996/03/18 | 660 | 661 | 655 | 657 | 786,000 |
| 1996/03/15 | 645 | 660 | 644 | 644 | 15,618,000 |
| 1996/03/14 | 638 | 641 | 635 | 641 | 466,000 |
| 1996/03/13 | 640 | 640 | 631 | 638 | 422,000 |
| 1996/03/12 | 640 | 643 | 633 | 640 | 633,000 |
| 1996/03/11 | 633 | 634 | 625 | 630 | 484,000 |
| 1996/03/08 | 622 | 634 | 622 | 634 | 4,594,000 |
| 1996/03/07 | 635 | 637 | 631 | 635 | 693,000 |
| 1996/03/06 | 640 | 644 | 634 | 637 | 518,000 |
| 1996/03/05 | 649 | 650 | 645 | 645 | 380,000 |
| 1996/03/04 | 657 | 662 | 650 | 650 | 273,000 |
| 1996/03/01 | 658 | 663 | 651 | 657 | 435,000 |
| 1996/02/29 | 645 | 667 | 643 | 667 | 2,253,000 |
| 1996/02/28 | 648 | 650 | 643 | 643 | 1,951,000 |
| 1996/02/27 | 649 | 652 | 646 | 647 | 728,000 |
| 1996/02/26 | 647 | 658 | 647 | 658 | 624,000 |
| 1996/02/23 | 647 | 652 | 645 | 648 | 627,000 |
| 1996/02/22 | 646 | 654 | 642 | 648 | 769,000 |
| 1996/02/21 | 650 | 650 | 643 | 646 | 477,000 |
| 1996/02/20 | 655 | 655 | 645 | 652 | 708,000 |
| 1996/02/19 | 651 | 658 | 650 | 658 | 292,000 |
| 1996/02/16 | 661 | 661 | 656 | 660 | 410,000 |
| 1996/02/15 | 655 | 670 | 655 | 665 | 11,898,000 |
| 1996/02/14 | 658 | 662 | 653 | 655 | 717,000 |
| 1996/02/13 | 657 | 660 | 650 | 653 | 11,294,000 |
| 1996/02/09 | 660 | 663 | 657 | 657 | 1,247,000 |
| 1996/02/08 | 663 | 664 | 655 | 660 | 1,132,000 |
| 1996/02/07 | 646 | 657 | 642 | 653 | 722,000 |
| 1996/02/06 | 642 | 653 | 641 | 646 | 732,000 |
| 1996/02/05 | 661 | 663 | 640 | 641 | 439,000 |
| 1996/02/02 | 660 | 668 | 659 | 660 | 834,000 |
| 1996/02/01 | 646 | 669 | 646 | 669 | 941,000 |
| 1996/01/31 | 645 | 655 | 641 | 645 | 739,000 |
| 1996/01/30 | 640 | 644 | 637 | 644 | 556,000 |
| 1996/01/29 | 649 | 652 | 638 | 640 | 271,000 |
| 1996/01/26 | 650 | 660 | 643 | 654 | 539,000 |
| 1996/01/25 | 654 | 659 | 643 | 650 | 1,094,000 |
| 1996/01/24 | 649 | 654 | 637 | 654 | 430,000 |
| 1996/01/23 | 651 | 665 | 648 | 648 | 1,096,000 |
| 1996/01/22 | 667 | 667 | 635 | 650 | 953,000 |
| 1996/01/19 | 655 | 661 | 651 | 661 | 524,000 |
| 1996/01/18 | 660 | 660 | 653 | 658 | 699,000 |
| 1996/01/17 | 660 | 664 | 658 | 663 | 891,000 |
| 1996/01/16 | 655 | 666 | 655 | 660 | 1,294,000 |
| 1996/01/12 | 669 | 670 | 657 | 660 | 1,588,000 |
| 1996/01/11 | 670 | 677 | 662 | 669 | 399,000 |
| 1996/01/10 | 685 | 690 | 675 | 680 | 1,325,000 |
| 1996/01/09 | 676 | 684 | 670 | 680 | 1,541,000 |
| 1996/01/08 | 668 | 670 | 660 | 670 | 607,000 |
| 1996/01/05 | 658 | 669 | 651 | 668 | 1,579,000 |
| 1996/01/04 | 650 | 660 | 650 | 660 | 587,000 |