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 |
|---|---|---|---|---|---|
| 2013/12/30 | 504 | 510 | 502 | 510 | 2,881,000 |
| 2013/12/27 | 500 | 502 | 497 | 502 | 2,383,000 |
| 2013/12/26 | 490 | 499 | 488 | 499 | 2,399,000 |
| 2013/12/25 | 489 | 490 | 485 | 488 | 4,294,000 |
| 2013/12/24 | 494 | 495 | 490 | 491 | 3,370,000 |
| 2013/12/20 | 493 | 497 | 492 | 495 | 3,138,000 |
| 2013/12/19 | 499 | 499 | 494 | 497 | 3,893,000 |
| 2013/12/18 | 487 | 496 | 486 | 496 | 4,065,000 |
| 2013/12/17 | 488 | 492 | 486 | 489 | 2,077,000 |
| 2013/12/16 | 491 | 493 | 483 | 485 | 3,395,000 |
| 2013/12/13 | 494 | 497 | 491 | 491 | 7,502,000 |
| 2013/12/12 | 496 | 497 | 492 | 493 | 2,228,000 |
| 2013/12/11 | 501 | 501 | 496 | 498 | 1,683,000 |
| 2013/12/10 | 503 | 504 | 500 | 504 | 2,059,000 |
| 2013/12/09 | 502 | 503 | 499 | 503 | 2,706,000 |
| 2013/12/06 | 492 | 500 | 491 | 498 | 2,534,000 |
| 2013/12/05 | 496 | 497 | 491 | 491 | 3,864,000 |
| 2013/12/04 | 497 | 500 | 495 | 495 | 3,785,000 |
| 2013/12/03 | 498 | 502 | 497 | 498 | 2,460,000 |
| 2013/12/02 | 498 | 500 | 496 | 497 | 2,260,000 |
| 2013/11/29 | 501 | 501 | 498 | 500 | 2,414,000 |
| 2013/11/28 | 502 | 505 | 499 | 502 | 1,982,000 |
| 2013/11/27 | 504 | 505 | 500 | 500 | 2,020,000 |
| 2013/11/26 | 508 | 509 | 503 | 505 | 1,732,000 |
| 2013/11/25 | 508 | 511 | 506 | 509 | 2,046,000 |
| 2013/11/22 | 509 | 510 | 504 | 507 | 2,645,000 |
| 2013/11/21 | 506 | 508 | 503 | 505 | 2,105,000 |
| 2013/11/20 | 506 | 506 | 501 | 501 | 1,652,000 |
| 2013/11/19 | 508 | 508 | 501 | 504 | 2,670,000 |
| 2013/11/18 | 517 | 518 | 510 | 510 | 1,880,000 |
| 2013/11/15 | 512 | 518 | 512 | 517 | 3,058,000 |
| 2013/11/14 | 507 | 511 | 504 | 509 | 2,228,000 |
| 2013/11/13 | 506 | 509 | 501 | 503 | 1,537,000 |
| 2013/11/12 | 497 | 508 | 496 | 508 | 2,293,000 |
| 2013/11/11 | 502 | 503 | 493 | 498 | 1,575,000 |
| 2013/11/08 | 493 | 498 | 492 | 495 | 1,916,000 |
| 2013/11/07 | 502 | 502 | 495 | 497 | 1,594,000 |
| 2013/11/06 | 495 | 503 | 495 | 499 | 1,760,000 |
| 2013/11/05 | 501 | 502 | 492 | 495 | 2,485,000 |
| 2013/11/01 | 509 | 509 | 497 | 497 | 2,051,000 |
| 2013/10/31 | 505 | 510 | 505 | 508 | 2,116,000 |
| 2013/10/30 | 509 | 512 | 506 | 510 | 2,457,000 |
| 2013/10/29 | 504 | 506 | 501 | 503 | 922,000 |
| 2013/10/28 | 504 | 507 | 500 | 506 | 1,224,000 |
| 2013/10/25 | 507 | 510 | 498 | 498 | 2,532,000 |
| 2013/10/24 | 508 | 512 | 504 | 512 | 1,340,000 |
| 2013/10/23 | 521 | 521 | 507 | 507 | 1,405,000 |
| 2013/10/22 | 521 | 522 | 517 | 521 | 899,000 |
| 2013/10/21 | 518 | 522 | 517 | 521 | 1,132,000 |
| 2013/10/18 | 515 | 517 | 512 | 515 | 2,024,000 |
| 2013/10/17 | 518 | 520 | 510 | 516 | 1,536,000 |
| 2013/10/16 | 513 | 514 | 508 | 512 | 1,103,000 |
| 2013/10/15 | 518 | 520 | 510 | 512 | 1,611,000 |
| 2013/10/11 | 510 | 522 | 509 | 517 | 3,153,000 |
| 2013/10/10 | 503 | 504 | 500 | 504 | 1,724,000 |
| 2013/10/09 | 490 | 501 | 490 | 501 | 2,077,000 |
| 2013/10/08 | 495 | 496 | 491 | 493 | 2,196,000 |
| 2013/10/07 | 502 | 506 | 495 | 495 | 1,960,000 |
| 2013/10/04 | 505 | 509 | 502 | 503 | 1,866,000 |
| 2013/10/03 | 510 | 515 | 508 | 510 | 1,830,000 |
| 2013/10/02 | 514 | 520 | 505 | 508 | 2,944,000 |
| 2013/10/01 | 519 | 520 | 515 | 517 | 1,592,000 |
| 2013/09/30 | 522 | 525 | 518 | 518 | 2,003,000 |
| 2013/09/27 | 532 | 534 | 528 | 531 | 1,794,000 |
| 2013/09/26 | 532 | 533 | 518 | 532 | 2,946,000 |
| 2013/09/25 | 534 | 537 | 533 | 536 | 7,284,000 |
| 2013/09/24 | 536 | 539 | 534 | 536 | 2,499,000 |
| 2013/09/20 | 540 | 541 | 536 | 539 | 2,374,000 |
| 2013/09/19 | 537 | 540 | 532 | 540 | 2,203,000 |
| 2013/09/18 | 533 | 536 | 529 | 533 | 1,783,000 |
| 2013/09/17 | 533 | 534 | 527 | 527 | 1,100,000 |
| 2013/09/13 | 529 | 534 | 526 | 530 | 4,015,000 |
| 2013/09/12 | 531 | 534 | 527 | 532 | 1,494,000 |
| 2013/09/11 | 540 | 542 | 529 | 530 | 1,817,000 |
| 2013/09/10 | 532 | 542 | 530 | 538 | 3,442,000 |
| 2013/09/09 | 531 | 535 | 527 | 532 | 3,026,000 |
| 2013/09/06 | 518 | 519 | 510 | 513 | 1,396,000 |
| 2013/09/05 | 522 | 522 | 515 | 518 | 1,537,000 |
| 2013/09/04 | 516 | 521 | 514 | 521 | 1,584,000 |
| 2013/09/03 | 506 | 522 | 506 | 519 | 2,894,000 |
| 2013/09/02 | 497 | 503 | 496 | 502 | 1,044,000 |
| 2013/08/30 | 505 | 506 | 492 | 495 | 3,153,000 |
| 2013/08/29 | 500 | 504 | 500 | 504 | 1,706,000 |
| 2013/08/28 | 495 | 499 | 491 | 497 | 2,507,000 |
| 2013/08/27 | 500 | 504 | 499 | 500 | 845,000 |
| 2013/08/26 | 506 | 507 | 501 | 503 | 1,118,000 |
| 2013/08/23 | 502 | 508 | 500 | 505 | 1,854,000 |
| 2013/08/22 | 497 | 500 | 495 | 497 | 1,568,000 |
| 2013/08/21 | 505 | 507 | 493 | 498 | 2,699,000 |
| 2013/08/20 | 510 | 515 | 505 | 505 | 2,247,000 |
| 2013/08/19 | 508 | 516 | 506 | 515 | 1,148,000 |
| 2013/08/16 | 511 | 513 | 509 | 511 | 1,386,000 |
| 2013/08/15 | 520 | 525 | 516 | 517 | 1,358,000 |
| 2013/08/14 | 517 | 524 | 513 | 524 | 1,396,000 |
| 2013/08/13 | 514 | 517 | 508 | 517 | 1,216,000 |
| 2013/08/12 | 505 | 513 | 503 | 511 | 1,116,000 |
| 2013/08/09 | 505 | 511 | 503 | 507 | 2,107,000 |
| 2013/08/08 | 510 | 517 | 503 | 505 | 2,006,000 |
| 2013/08/07 | 519 | 521 | 513 | 513 | 2,427,000 |
| 2013/08/06 | 515 | 528 | 512 | 528 | 1,516,000 |
| 2013/08/05 | 525 | 525 | 516 | 518 | 1,257,000 |
| 2013/08/02 | 516 | 529 | 515 | 529 | 1,835,000 |
| 2013/08/01 | 507 | 512 | 504 | 512 | 2,737,000 |
| 2013/07/31 | 506 | 512 | 506 | 506 | 1,804,000 |
| 2013/07/30 | 501 | 518 | 500 | 514 | 2,404,000 |
| 2013/07/29 | 519 | 519 | 510 | 510 | 1,413,000 |
| 2013/07/26 | 531 | 532 | 523 | 523 | 1,852,000 |
| 2013/07/25 | 543 | 543 | 533 | 536 | 1,926,000 |
| 2013/07/24 | 547 | 548 | 540 | 548 | 1,964,000 |
| 2013/07/23 | 543 | 549 | 542 | 549 | 1,675,000 |
| 2013/07/22 | 547 | 547 | 538 | 545 | 1,525,000 |
| 2013/07/19 | 550 | 550 | 540 | 543 | 2,607,000 |
| 2013/07/18 | 546 | 550 | 544 | 550 | 1,917,000 |
| 2013/07/17 | 541 | 546 | 540 | 546 | 1,955,000 |
| 2013/07/16 | 544 | 546 | 540 | 545 | 2,257,000 |
| 2013/07/12 | 537 | 544 | 535 | 542 | 3,198,000 |
| 2013/07/11 | 533 | 538 | 530 | 537 | 1,904,000 |
| 2013/07/10 | 536 | 539 | 532 | 537 | 2,569,000 |
| 2013/07/09 | 529 | 537 | 527 | 536 | 2,658,000 |
| 2013/07/08 | 534 | 535 | 525 | 525 | 1,553,000 |
| 2013/07/05 | 530 | 534 | 527 | 532 | 2,894,000 |
| 2013/07/04 | 527 | 529 | 523 | 528 | 1,473,000 |
| 2013/07/03 | 525 | 531 | 523 | 530 | 4,998,000 |
| 2013/07/02 | 520 | 523 | 515 | 523 | 2,524,000 |
| 2013/07/01 | 516 | 517 | 507 | 517 | 3,487,000 |
| 2013/06/28 | 497 | 513 | 496 | 511 | 3,495,000 |
| 2013/06/27 | 487 | 494 | 483 | 494 | 2,378,000 |
| 2013/06/26 | 483 | 490 | 479 | 484 | 2,608,000 |
| 2013/06/25 | 478 | 486 | 470 | 478 | 2,749,000 |
| 2013/06/24 | 487 | 489 | 477 | 479 | 1,769,000 |
| 2013/06/21 | 468 | 482 | 463 | 480 | 3,002,000 |
| 2013/06/20 | 475 | 480 | 473 | 474 | 2,756,000 |
| 2013/06/19 | 485 | 488 | 476 | 479 | 2,772,000 |
| 2013/06/18 | 491 | 491 | 475 | 477 | 2,608,000 |
| 2013/06/17 | 470 | 490 | 470 | 490 | 2,994,000 |
| 2013/06/14 | 468 | 480 | 465 | 471 | 7,603,000 |
| 2013/06/13 | 478 | 480 | 461 | 462 | 4,216,000 |
| 2013/06/12 | 480 | 488 | 473 | 485 | 3,717,000 |
| 2013/06/11 | 496 | 499 | 486 | 486 | 4,043,000 |
| 2013/06/10 | 491 | 501 | 488 | 492 | 4,250,000 |
| 2013/06/07 | 478 | 491 | 470 | 483 | 4,220,000 |
| 2013/06/06 | 495 | 502 | 487 | 488 | 3,896,000 |
| 2013/06/05 | 513 | 517 | 495 | 495 | 4,445,000 |
| 2013/06/04 | 499 | 516 | 495 | 513 | 4,877,000 |
| 2013/06/03 | 518 | 528 | 501 | 503 | 6,279,000 |
| 2013/05/31 | 512 | 528 | 511 | 528 | 15,225,000 |
| 2013/05/30 | 512 | 514 | 499 | 502 | 6,217,000 |
| 2013/05/29 | 519 | 528 | 517 | 521 | 3,072,000 |
| 2013/05/28 | 516 | 523 | 510 | 512 | 3,865,000 |
| 2013/05/27 | 520 | 531 | 511 | 522 | 3,313,000 |
| 2013/05/24 | 538 | 545 | 514 | 532 | 6,659,000 |
| 2013/05/23 | 573 | 575 | 537 | 537 | 5,955,000 |
| 2013/05/22 | 562 | 575 | 561 | 570 | 3,799,000 |
| 2013/05/21 | 569 | 571 | 561 | 562 | 3,457,000 |
| 2013/05/20 | 578 | 578 | 568 | 569 | 2,400,000 |
| 2013/05/17 | 571 | 576 | 568 | 573 | 2,716,000 |
| 2013/05/16 | 585 | 586 | 561 | 570 | 5,318,000 |
| 2013/05/15 | 574 | 588 | 573 | 583 | 5,745,000 |
| 2013/05/14 | 567 | 575 | 567 | 573 | 3,721,000 |
| 2013/05/13 | 572 | 575 | 567 | 569 | 3,518,000 |
| 2013/05/10 | 568 | 571 | 565 | 570 | 5,967,000 |
| 2013/05/09 | 568 | 569 | 559 | 559 | 2,547,000 |
| 2013/05/08 | 566 | 570 | 564 | 569 | 4,814,000 |
| 2013/05/07 | 566 | 568 | 562 | 567 | 4,038,000 |
| 2013/05/02 | 559 | 565 | 555 | 558 | 3,133,000 |
| 2013/05/01 | 561 | 565 | 553 | 564 | 3,016,000 |
| 2013/04/30 | 560 | 566 | 558 | 566 | 3,528,000 |
| 2013/04/26 | 565 | 566 | 558 | 559 | 3,010,000 |
| 2013/04/25 | 563 | 568 | 562 | 564 | 3,756,000 |
| 2013/04/24 | 563 | 564 | 556 | 564 | 2,923,000 |
| 2013/04/23 | 558 | 562 | 557 | 559 | 2,562,000 |
| 2013/04/22 | 562 | 567 | 560 | 562 | 3,677,000 |
| 2013/04/19 | 554 | 561 | 548 | 559 | 3,586,000 |
| 2013/04/18 | 558 | 560 | 553 | 554 | 3,172,000 |
| 2013/04/17 | 560 | 563 | 556 | 560 | 2,630,000 |
| 2013/04/16 | 551 | 562 | 546 | 558 | 4,821,000 |
| 2013/04/15 | 561 | 563 | 555 | 558 | 2,604,000 |
| 2013/04/12 | 568 | 568 | 558 | 562 | 3,864,000 |
| 2013/04/11 | 565 | 569 | 560 | 568 | 5,988,000 |
| 2013/04/10 | 550 | 559 | 549 | 559 | 3,805,000 |
| 2013/04/09 | 562 | 564 | 549 | 554 | 4,081,000 |
| 2013/04/08 | 560 | 567 | 545 | 561 | 6,574,000 |
| 2013/04/05 | 553 | 559 | 546 | 549 | 9,536,000 |
| 2013/04/04 | 515 | 537 | 503 | 537 | 6,595,000 |
| 2013/04/03 | 515 | 531 | 515 | 524 | 6,812,000 |
| 2013/04/02 | 502 | 510 | 488 | 502 | 4,572,000 |
| 2013/04/01 | 530 | 532 | 508 | 509 | 4,682,000 |
| 2013/03/29 | 535 | 539 | 524 | 537 | 6,438,000 |
| 2013/03/28 | 548 | 548 | 529 | 539 | 4,053,000 |
| 2013/03/27 | 552 | 553 | 546 | 548 | 3,404,000 |
| 2013/03/26 | 550 | 557 | 548 | 556 | 6,897,000 |
| 2013/03/25 | 558 | 562 | 551 | 551 | 4,445,000 |
| 2013/03/22 | 558 | 560 | 553 | 553 | 2,884,000 |
| 2013/03/21 | 555 | 563 | 555 | 559 | 3,497,000 |
| 2013/03/19 | 546 | 555 | 545 | 553 | 3,841,000 |
| 2013/03/18 | 547 | 549 | 541 | 541 | 3,024,000 |
| 2013/03/15 | 538 | 549 | 538 | 548 | 4,407,000 |
| 2013/03/14 | 538 | 538 | 531 | 537 | 2,713,000 |
| 2013/03/13 | 544 | 548 | 537 | 537 | 2,880,000 |
| 2013/03/12 | 544 | 549 | 543 | 544 | 3,713,000 |
| 2013/03/11 | 535 | 545 | 531 | 544 | 4,177,000 |
| 2013/03/08 | 535 | 535 | 531 | 532 | 7,997,000 |
| 2013/03/07 | 535 | 537 | 532 | 534 | 2,040,000 |
| 2013/03/06 | 530 | 534 | 528 | 534 | 2,743,000 |
| 2013/03/05 | 531 | 535 | 525 | 527 | 3,083,000 |
| 2013/03/04 | 518 | 530 | 516 | 528 | 4,587,000 |
| 2013/03/01 | 506 | 515 | 505 | 514 | 3,228,000 |
| 2013/02/28 | 503 | 510 | 503 | 509 | 3,013,000 |
| 2013/02/27 | 503 | 506 | 500 | 501 | 2,492,000 |
| 2013/02/26 | 500 | 508 | 500 | 504 | 3,571,000 |
| 2013/02/25 | 505 | 512 | 503 | 509 | 3,317,000 |
| 2013/02/22 | 495 | 501 | 495 | 501 | 3,722,000 |
| 2013/02/21 | 498 | 505 | 493 | 496 | 3,306,000 |
| 2013/02/20 | 494 | 505 | 494 | 504 | 6,321,000 |
| 2013/02/19 | 487 | 495 | 486 | 492 | 2,230,000 |
| 2013/02/18 | 484 | 490 | 483 | 489 | 2,600,000 |
| 2013/02/15 | 487 | 488 | 480 | 482 | 2,781,000 |
| 2013/02/14 | 490 | 491 | 486 | 488 | 2,286,000 |
| 2013/02/13 | 493 | 498 | 490 | 493 | 2,708,000 |
| 2013/02/12 | 493 | 497 | 491 | 495 | 3,940,000 |
| 2013/02/08 | 487 | 492 | 486 | 487 | 3,419,000 |
| 2013/02/07 | 486 | 494 | 485 | 494 | 3,737,000 |
| 2013/02/06 | 487 | 488 | 484 | 485 | 3,711,000 |
| 2013/02/05 | 486 | 487 | 483 | 483 | 2,441,000 |
| 2013/02/04 | 493 | 493 | 489 | 489 | 2,409,000 |
| 2013/02/01 | 489 | 494 | 489 | 492 | 2,275,000 |
| 2013/01/31 | 494 | 494 | 487 | 491 | 2,277,000 |
| 2013/01/30 | 489 | 494 | 488 | 494 | 2,529,000 |
| 2013/01/29 | 486 | 489 | 483 | 488 | 1,545,000 |
| 2013/01/28 | 490 | 491 | 487 | 488 | 1,813,000 |
| 2013/01/25 | 482 | 490 | 482 | 489 | 2,884,000 |
| 2013/01/24 | 474 | 480 | 471 | 479 | 2,279,000 |
| 2013/01/23 | 476 | 479 | 475 | 476 | 2,531,000 |
| 2013/01/22 | 481 | 484 | 478 | 482 | 2,524,000 |
| 2013/01/21 | 485 | 485 | 481 | 482 | 1,911,000 |
| 2013/01/18 | 485 | 488 | 484 | 487 | 2,730,000 |
| 2013/01/17 | 484 | 486 | 478 | 481 | 3,096,000 |
| 2013/01/16 | 487 | 489 | 483 | 483 | 2,213,000 |
| 2013/01/15 | 484 | 488 | 483 | 487 | 2,453,000 |
| 2013/01/11 | 483 | 484 | 481 | 483 | 2,352,000 |
| 2013/01/10 | 481 | 482 | 476 | 481 | 2,163,000 |
| 2013/01/09 | 477 | 482 | 475 | 480 | 2,353,000 |
| 2013/01/08 | 475 | 483 | 474 | 479 | 2,516,000 |
| 2013/01/07 | 478 | 480 | 474 | 475 | 2,737,000 |
| 2013/01/04 | 470 | 475 | 468 | 475 | 5,133,000 |