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 |
|---|---|---|---|---|---|
| 2000/12/29 | 335 | 336 | 330 | 336 | 284,000 |
| 2000/12/28 | 334 | 335 | 328 | 334 | 420,000 |
| 2000/12/27 | 330 | 335 | 327 | 335 | 254,000 |
| 2000/12/26 | 329 | 333 | 326 | 332 | 331,000 |
| 2000/12/25 | 324 | 330 | 321 | 330 | 423,000 |
| 2000/12/22 | 325 | 325 | 319 | 320 | 508,000 |
| 2000/12/21 | 322 | 324 | 319 | 322 | 670,000 |
| 2000/12/20 | 325 | 325 | 318 | 321 | 711,000 |
| 2000/12/19 | 326 | 328 | 321 | 322 | 423,000 |
| 2000/12/18 | 328 | 332 | 326 | 326 | 232,000 |
| 2000/12/15 | 329 | 335 | 329 | 329 | 713,000 |
| 2000/12/14 | 330 | 330 | 327 | 327 | 505,000 |
| 2000/12/13 | 328 | 330 | 325 | 325 | 348,000 |
| 2000/12/12 | 326 | 330 | 326 | 328 | 300,000 |
| 2000/12/11 | 328 | 328 | 325 | 326 | 515,000 |
| 2000/12/08 | 318 | 324 | 318 | 322 | 2,703,000 |
| 2000/12/07 | 322 | 324 | 318 | 318 | 326,000 |
| 2000/12/06 | 325 | 325 | 320 | 321 | 430,000 |
| 2000/12/05 | 330 | 331 | 320 | 320 | 849,000 |
| 2000/12/04 | 324 | 329 | 322 | 329 | 427,000 |
| 2000/12/01 | 323 | 328 | 320 | 323 | 582,000 |
| 2000/11/30 | 318 | 326 | 318 | 322 | 404,000 |
| 2000/11/29 | 320 | 321 | 318 | 318 | 242,000 |
| 2000/11/28 | 321 | 324 | 320 | 320 | 312,000 |
| 2000/11/27 | 325 | 325 | 321 | 321 | 333,000 |
| 2000/11/24 | 325 | 326 | 324 | 326 | 505,000 |
| 2000/11/22 | 325 | 325 | 320 | 325 | 292,000 |
| 2000/11/21 | 323 | 325 | 319 | 324 | 320,000 |
| 2000/11/20 | 322 | 325 | 320 | 322 | 208,000 |
| 2000/11/17 | 320 | 323 | 317 | 321 | 465,000 |
| 2000/11/16 | 322 | 322 | 317 | 317 | 340,000 |
| 2000/11/15 | 323 | 325 | 321 | 322 | 807,000 |
| 2000/11/14 | 323 | 323 | 319 | 320 | 406,000 |
| 2000/11/13 | 320 | 323 | 318 | 323 | 380,000 |
| 2000/11/10 | 320 | 324 | 320 | 321 | 648,000 |
| 2000/11/09 | 326 | 327 | 320 | 320 | 303,000 |
| 2000/11/08 | 322 | 327 | 322 | 325 | 259,000 |
| 2000/11/07 | 325 | 326 | 322 | 323 | 345,000 |
| 2000/11/06 | 322 | 330 | 321 | 325 | 674,000 |
| 2000/11/02 | 327 | 328 | 320 | 322 | 316,000 |
| 2000/11/01 | 318 | 329 | 316 | 329 | 463,000 |
| 2000/10/31 | 320 | 322 | 317 | 322 | 361,000 |
| 2000/10/30 | 317 | 320 | 317 | 320 | 372,000 |
| 2000/10/27 | 326 | 326 | 316 | 316 | 539,000 |
| 2000/10/26 | 318 | 326 | 317 | 326 | 701,000 |
| 2000/10/25 | 320 | 325 | 318 | 318 | 839,000 |
| 2000/10/24 | 323 | 323 | 319 | 320 | 475,000 |
| 2000/10/23 | 322 | 323 | 319 | 320 | 399,000 |
| 2000/10/20 | 319 | 322 | 317 | 322 | 534,000 |
| 2000/10/19 | 316 | 319 | 316 | 319 | 608,000 |
| 2000/10/18 | 318 | 321 | 315 | 317 | 466,000 |
| 2000/10/17 | 324 | 324 | 317 | 317 | 591,000 |
| 2000/10/16 | 323 | 325 | 320 | 323 | 508,000 |
| 2000/10/13 | 320 | 323 | 318 | 323 | 871,000 |
| 2000/10/12 | 318 | 325 | 317 | 324 | 571,000 |
| 2000/10/11 | 324 | 324 | 311 | 311 | 669,000 |
| 2000/10/10 | 322 | 326 | 321 | 324 | 429,000 |
| 2000/10/06 | 325 | 326 | 321 | 324 | 385,000 |
| 2000/10/05 | 326 | 327 | 323 | 326 | 252,000 |
| 2000/10/04 | 324 | 328 | 323 | 328 | 408,000 |
| 2000/10/03 | 329 | 330 | 326 | 328 | 465,000 |
| 2000/10/02 | 329 | 329 | 321 | 328 | 529,000 |
| 2000/09/29 | 322 | 329 | 320 | 325 | 702,000 |
| 2000/09/28 | 321 | 323 | 320 | 322 | 549,000 |
| 2000/09/27 | 320 | 326 | 320 | 324 | 466,000 |
| 2000/09/26 | 328 | 329 | 320 | 327 | 315,000 |
| 2000/09/25 | 328 | 334 | 328 | 334 | 649,000 |
| 2000/09/22 | 330 | 330 | 326 | 330 | 676,000 |
| 2000/09/21 | 326 | 329 | 324 | 329 | 588,000 |
| 2000/09/20 | 324 | 330 | 320 | 330 | 819,000 |
| 2000/09/19 | 318 | 324 | 316 | 324 | 575,000 |
| 2000/09/18 | 313 | 319 | 312 | 318 | 413,000 |
| 2000/09/14 | 314 | 315 | 312 | 314 | 677,000 |
| 2000/09/13 | 314 | 319 | 313 | 316 | 388,000 |
| 2000/09/12 | 316 | 317 | 312 | 312 | 579,000 |
| 2000/09/11 | 320 | 322 | 316 | 319 | 459,000 |
| 2000/09/08 | 319 | 324 | 319 | 324 | 1,759,000 |
| 2000/09/07 | 314 | 318 | 312 | 318 | 248,000 |
| 2000/09/06 | 318 | 318 | 313 | 313 | 599,000 |
| 2000/09/05 | 318 | 320 | 315 | 320 | 552,000 |
| 2000/09/04 | 320 | 325 | 316 | 319 | 363,000 |
| 2000/09/01 | 316 | 320 | 314 | 320 | 504,000 |
| 2000/08/31 | 321 | 322 | 315 | 318 | 408,000 |
| 2000/08/30 | 317 | 324 | 317 | 323 | 269,000 |
| 2000/08/29 | 320 | 323 | 315 | 320 | 456,000 |
| 2000/08/28 | 322 | 325 | 317 | 325 | 381,000 |
| 2000/08/25 | 319 | 327 | 318 | 324 | 502,000 |
| 2000/08/24 | 318 | 329 | 317 | 323 | 787,000 |
| 2000/08/23 | 319 | 323 | 313 | 317 | 349,000 |
| 2000/08/22 | 314 | 324 | 314 | 324 | 425,000 |
| 2000/08/21 | 315 | 317 | 311 | 314 | 364,000 |
| 2000/08/18 | 313 | 320 | 312 | 320 | 331,000 |
| 2000/08/17 | 313 | 318 | 311 | 313 | 223,000 |
| 2000/08/16 | 310 | 318 | 310 | 318 | 378,000 |
| 2000/08/15 | 315 | 320 | 310 | 320 | 267,000 |
| 2000/08/14 | 321 | 322 | 313 | 320 | 250,000 |
| 2000/08/11 | 315 | 325 | 315 | 323 | 931,000 |
| 2000/08/10 | 318 | 321 | 317 | 319 | 426,000 |
| 2000/08/09 | 319 | 321 | 314 | 319 | 543,000 |
| 2000/08/08 | 316 | 320 | 312 | 315 | 950,000 |
| 2000/08/07 | 311 | 319 | 308 | 319 | 454,000 |
| 2000/08/04 | 306 | 315 | 305 | 313 | 868,000 |
| 2000/08/03 | 305 | 307 | 302 | 305 | 487,000 |
| 2000/08/02 | 307 | 310 | 307 | 310 | 226,000 |
| 2000/08/01 | 305 | 307 | 303 | 306 | 433,000 |
| 2000/07/31 | 303 | 310 | 300 | 301 | 760,000 |
| 2000/07/28 | 300 | 315 | 300 | 313 | 783,000 |
| 2000/07/27 | 303 | 307 | 302 | 305 | 462,000 |
| 2000/07/26 | 305 | 306 | 303 | 306 | 291,000 |
| 2000/07/25 | 305 | 308 | 305 | 306 | 319,000 |
| 2000/07/24 | 308 | 309 | 305 | 308 | 473,000 |
| 2000/07/21 | 309 | 312 | 307 | 307 | 294,000 |
| 2000/07/19 | 308 | 312 | 306 | 308 | 459,000 |
| 2000/07/18 | 309 | 317 | 306 | 307 | 629,000 |
| 2000/07/17 | 309 | 314 | 308 | 309 | 278,000 |
| 2000/07/14 | 308 | 314 | 307 | 309 | 502,000 |
| 2000/07/13 | 305 | 318 | 305 | 313 | 1,132,000 |
| 2000/07/12 | 311 | 312 | 305 | 312 | 501,000 |
| 2000/07/11 | 310 | 312 | 308 | 312 | 387,000 |
| 2000/07/10 | 307 | 311 | 305 | 311 | 452,000 |
| 2000/07/07 | 308 | 308 | 303 | 307 | 445,000 |
| 2000/07/06 | 303 | 308 | 302 | 308 | 787,000 |
| 2000/07/05 | 304 | 305 | 299 | 303 | 1,029,000 |
| 2000/07/04 | 304 | 304 | 296 | 297 | 925,000 |
| 2000/07/03 | 303 | 308 | 301 | 304 | 797,000 |
| 2000/06/30 | 299 | 303 | 298 | 303 | 908,000 |
| 2000/06/29 | 298 | 300 | 296 | 299 | 485,000 |
| 2000/06/28 | 300 | 301 | 296 | 296 | 711,000 |
| 2000/06/27 | 297 | 300 | 295 | 300 | 510,000 |
| 2000/06/26 | 298 | 303 | 298 | 298 | 416,000 |
| 2000/06/23 | 305 | 305 | 298 | 298 | 616,000 |
| 2000/06/22 | 300 | 310 | 299 | 304 | 465,000 |
| 2000/06/21 | 300 | 302 | 297 | 302 | 682,000 |
| 2000/06/20 | 303 | 303 | 301 | 302 | 288,000 |
| 2000/06/19 | 300 | 306 | 300 | 306 | 389,000 |
| 2000/06/16 | 301 | 303 | 300 | 300 | 486,000 |
| 2000/06/15 | 302 | 305 | 300 | 301 | 647,000 |
| 2000/06/14 | 316 | 316 | 302 | 306 | 434,000 |
| 2000/06/13 | 317 | 318 | 311 | 317 | 409,000 |
| 2000/06/12 | 310 | 323 | 310 | 318 | 1,013,000 |
| 2000/06/09 | 301 | 312 | 301 | 308 | 2,197,000 |
| 2000/06/08 | 303 | 303 | 300 | 302 | 579,000 |
| 2000/06/07 | 297 | 302 | 297 | 302 | 862,000 |
| 2000/06/06 | 296 | 298 | 296 | 297 | 407,000 |
| 2000/06/05 | 296 | 299 | 296 | 297 | 472,000 |
| 2000/06/02 | 297 | 298 | 294 | 297 | 681,000 |
| 2000/06/01 | 292 | 297 | 291 | 297 | 437,000 |
| 2000/05/31 | 290 | 294 | 285 | 287 | 577,000 |
| 2000/05/30 | 297 | 297 | 291 | 291 | 251,000 |
| 2000/05/29 | 290 | 299 | 290 | 298 | 274,000 |
| 2000/05/26 | 295 | 297 | 290 | 290 | 287,000 |
| 2000/05/25 | 295 | 300 | 290 | 295 | 770,000 |
| 2000/05/24 | 297 | 297 | 290 | 295 | 473,000 |
| 2000/05/23 | 287 | 299 | 287 | 297 | 694,000 |
| 2000/05/22 | 286 | 290 | 285 | 287 | 479,000 |
| 2000/05/19 | 287 | 290 | 285 | 290 | 350,000 |
| 2000/05/18 | 288 | 289 | 285 | 288 | 332,000 |
| 2000/05/17 | 287 | 289 | 286 | 289 | 472,000 |
| 2000/05/16 | 289 | 290 | 287 | 289 | 302,000 |
| 2000/05/15 | 291 | 293 | 288 | 293 | 403,000 |
| 2000/05/12 | 288 | 291 | 285 | 291 | 1,087,000 |
| 2000/05/11 | 289 | 289 | 285 | 288 | 446,000 |
| 2000/05/10 | 285 | 289 | 285 | 289 | 462,000 |
| 2000/05/09 | 289 | 290 | 284 | 285 | 505,000 |
| 2000/05/08 | 288 | 290 | 284 | 290 | 267,000 |
| 2000/05/02 | 287 | 292 | 285 | 288 | 335,000 |
| 2000/05/01 | 285 | 286 | 280 | 286 | 770,000 |
| 2000/04/28 | 288 | 292 | 286 | 286 | 591,000 |
| 2000/04/27 | 290 | 291 | 285 | 288 | 843,000 |
| 2000/04/26 | 290 | 295 | 287 | 292 | 949,000 |
| 2000/04/25 | 288 | 292 | 287 | 290 | 585,000 |
| 2000/04/24 | 285 | 295 | 285 | 293 | 910,000 |
| 2000/04/21 | 289 | 291 | 270 | 270 | 2,365,000 |
| 2000/04/20 | 292 | 294 | 289 | 289 | 912,000 |
| 2000/04/19 | 291 | 297 | 290 | 297 | 802,000 |
| 2000/04/18 | 294 | 298 | 289 | 298 | 830,000 |
| 2000/04/17 | 288 | 309 | 288 | 299 | 758,000 |
| 2000/04/14 | 299 | 300 | 293 | 297 | 964,000 |
| 2000/04/13 | 298 | 303 | 295 | 301 | 626,000 |
| 2000/04/12 | 290 | 303 | 289 | 303 | 621,000 |
| 2000/04/11 | 292 | 293 | 290 | 290 | 345,000 |
| 2000/04/10 | 288 | 294 | 288 | 292 | 326,000 |
| 2000/04/07 | 289 | 291 | 288 | 288 | 576,000 |
| 2000/04/06 | 290 | 292 | 288 | 288 | 870,000 |
| 2000/04/05 | 292 | 292 | 286 | 290 | 1,303,000 |
| 2000/04/04 | 295 | 295 | 292 | 292 | 690,000 |
| 2000/04/03 | 288 | 297 | 288 | 297 | 784,000 |
| 2000/03/31 | 298 | 300 | 288 | 293 | 785,000 |
| 2000/03/30 | 304 | 307 | 300 | 300 | 664,000 |
| 2000/03/29 | 306 | 310 | 304 | 304 | 676,000 |
| 2000/03/28 | 313 | 313 | 303 | 306 | 584,000 |
| 2000/03/27 | 323 | 335 | 321 | 335 | 850,000 |
| 2000/03/24 | 318 | 325 | 318 | 323 | 740,000 |
| 2000/03/23 | 312 | 315 | 310 | 313 | 497,000 |
| 2000/03/22 | 309 | 314 | 307 | 314 | 525,000 |
| 2000/03/21 | 308 | 310 | 303 | 307 | 700,000 |
| 2000/03/17 | 300 | 305 | 300 | 305 | 570,000 |
| 2000/03/16 | 298 | 304 | 298 | 301 | 893,000 |
| 2000/03/15 | 297 | 298 | 291 | 296 | 812,000 |
| 2000/03/14 | 302 | 302 | 294 | 297 | 720,000 |
| 2000/03/13 | 290 | 304 | 288 | 304 | 1,098,000 |
| 2000/03/10 | 276 | 289 | 274 | 289 | 4,926,000 |
| 2000/03/09 | 280 | 282 | 275 | 280 | 2,369,000 |
| 2000/03/08 | 286 | 288 | 270 | 285 | 1,841,000 |
| 2000/03/07 | 290 | 293 | 285 | 290 | 2,729,000 |
| 2000/03/06 | 300 | 300 | 293 | 293 | 1,568,000 |
| 2000/03/03 | 300 | 302 | 299 | 300 | 2,727,000 |
| 2000/03/02 | 301 | 304 | 301 | 301 | 694,000 |
| 2000/03/01 | 305 | 305 | 301 | 302 | 691,000 |
| 2000/02/29 | 304 | 305 | 301 | 304 | 507,000 |
| 2000/02/28 | 305 | 308 | 300 | 300 | 753,000 |
| 2000/02/25 | 305 | 307 | 302 | 306 | 1,119,000 |
| 2000/02/24 | 314 | 314 | 304 | 309 | 605,000 |
| 2000/02/23 | 301 | 315 | 300 | 310 | 946,000 |
| 2000/02/22 | 302 | 303 | 300 | 300 | 1,452,000 |
| 2000/02/21 | 302 | 305 | 302 | 302 | 389,000 |
| 2000/02/18 | 308 | 309 | 303 | 304 | 492,000 |
| 2000/02/17 | 308 | 308 | 303 | 308 | 488,000 |
| 2000/02/16 | 303 | 308 | 302 | 308 | 642,000 |
| 2000/02/15 | 303 | 304 | 301 | 302 | 1,087,000 |
| 2000/02/14 | 303 | 307 | 303 | 303 | 524,000 |
| 2000/02/10 | 302 | 304 | 302 | 302 | 1,088,000 |
| 2000/02/09 | 303 | 305 | 302 | 303 | 365,000 |
| 2000/02/08 | 305 | 305 | 302 | 302 | 688,000 |
| 2000/02/07 | 305 | 308 | 304 | 304 | 377,000 |
| 2000/02/04 | 306 | 310 | 305 | 305 | 465,000 |
| 2000/02/03 | 305 | 310 | 305 | 305 | 494,000 |
| 2000/02/02 | 307 | 315 | 304 | 307 | 701,000 |
| 2000/02/01 | 305 | 309 | 303 | 306 | 687,000 |
| 2000/01/31 | 303 | 315 | 302 | 314 | 651,000 |
| 2000/01/28 | 304 | 306 | 302 | 302 | 780,000 |
| 2000/01/27 | 305 | 306 | 302 | 304 | 476,000 |
| 2000/01/26 | 305 | 309 | 303 | 306 | 390,000 |
| 2000/01/25 | 308 | 308 | 302 | 302 | 759,000 |
| 2000/01/24 | 313 | 313 | 307 | 308 | 551,000 |
| 2000/01/21 | 311 | 311 | 306 | 308 | 673,000 |
| 2000/01/20 | 313 | 319 | 310 | 318 | 449,000 |
| 2000/01/19 | 309 | 314 | 308 | 313 | 381,000 |
| 2000/01/18 | 311 | 311 | 305 | 309 | 581,000 |
| 2000/01/17 | 304 | 312 | 303 | 312 | 1,167,000 |
| 2000/01/14 | 306 | 307 | 302 | 304 | 913,000 |
| 2000/01/13 | 302 | 308 | 302 | 304 | 510,000 |
| 2000/01/12 | 303 | 305 | 301 | 301 | 552,000 |
| 2000/01/11 | 305 | 305 | 301 | 303 | 558,000 |
| 2000/01/07 | 301 | 304 | 300 | 302 | 741,000 |
| 2000/01/06 | 302 | 303 | 300 | 301 | 614,000 |
| 2000/01/05 | 305 | 311 | 301 | 302 | 738,000 |
| 2000/01/04 | 301 | 310 | 301 | 304 | 417,000 |