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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,100 | 3,105 | 3,045 | 3,075 | 355,300 |
| 2020/12/29 | 3,030 | 3,120 | 3,030 | 3,115 | 416,400 |
| 2020/12/28 | 2,998 | 3,025 | 2,971 | 3,025 | 313,500 |
| 2020/12/25 | 2,990 | 3,010 | 2,962 | 2,971 | 212,100 |
| 2020/12/24 | 2,980 | 3,010 | 2,945 | 2,950 | 314,600 |
| 2020/12/23 | 2,971 | 2,987 | 2,938 | 2,951 | 299,500 |
| 2020/12/22 | 2,981 | 2,986 | 2,928 | 2,959 | 563,800 |
| 2020/12/21 | 3,030 | 3,055 | 2,990 | 2,998 | 503,800 |
| 2020/12/18 | 3,020 | 3,040 | 3,000 | 3,000 | 639,000 |
| 2020/12/17 | 3,070 | 3,075 | 3,020 | 3,045 | 330,100 |
| 2020/12/16 | 3,145 | 3,155 | 3,080 | 3,080 | 236,300 |
| 2020/12/15 | 3,100 | 3,130 | 3,080 | 3,115 | 285,300 |
| 2020/12/14 | 3,105 | 3,170 | 3,105 | 3,125 | 327,200 |
| 2020/12/11 | 3,075 | 3,120 | 3,055 | 3,115 | 519,400 |
| 2020/12/10 | 3,035 | 3,135 | 3,035 | 3,080 | 631,800 |
| 2020/12/09 | 3,030 | 3,055 | 3,030 | 3,035 | 378,800 |
| 2020/12/08 | 3,060 | 3,080 | 3,030 | 3,040 | 487,400 |
| 2020/12/07 | 3,080 | 3,115 | 3,050 | 3,050 | 689,400 |
| 2020/12/04 | 3,135 | 3,150 | 3,075 | 3,075 | 691,600 |
| 2020/12/03 | 3,160 | 3,190 | 3,125 | 3,140 | 550,700 |
| 2020/12/02 | 3,140 | 3,185 | 3,115 | 3,160 | 643,800 |
| 2020/12/01 | 3,165 | 3,190 | 3,080 | 3,105 | 678,600 |
| 2020/11/30 | 3,300 | 3,300 | 3,125 | 3,130 | 1,531,800 |
| 2020/11/27 | 3,410 | 3,420 | 3,350 | 3,360 | 511,900 |
| 2020/11/26 | 3,465 | 3,465 | 3,375 | 3,395 | 343,500 |
| 2020/11/25 | 3,540 | 3,550 | 3,460 | 3,465 | 389,800 |
| 2020/11/24 | 3,535 | 3,550 | 3,505 | 3,510 | 514,600 |
| 2020/11/20 | 3,450 | 3,480 | 3,430 | 3,445 | 232,400 |
| 2020/11/19 | 3,415 | 3,510 | 3,405 | 3,495 | 471,400 |
| 2020/11/18 | 3,490 | 3,505 | 3,450 | 3,465 | 381,900 |
| 2020/11/17 | 3,490 | 3,505 | 3,460 | 3,500 | 451,700 |
| 2020/11/16 | 3,470 | 3,485 | 3,420 | 3,465 | 465,300 |
| 2020/11/13 | 3,480 | 3,480 | 3,370 | 3,400 | 489,900 |
| 2020/11/12 | 3,470 | 3,520 | 3,440 | 3,515 | 534,100 |
| 2020/11/11 | 3,465 | 3,525 | 3,445 | 3,515 | 763,800 |
| 2020/11/10 | 3,310 | 3,420 | 3,300 | 3,410 | 839,100 |
| 2020/11/09 | 3,220 | 3,220 | 3,170 | 3,190 | 500,500 |
| 2020/11/06 | 3,185 | 3,215 | 3,170 | 3,200 | 385,700 |
| 2020/11/05 | 3,115 | 3,175 | 3,090 | 3,175 | 488,800 |
| 2020/11/04 | 3,120 | 3,120 | 3,055 | 3,110 | 426,900 |
| 2020/11/02 | 2,977 | 3,065 | 2,977 | 3,050 | 539,800 |
| 2020/10/30 | 2,975 | 2,993 | 2,950 | 2,955 | 430,600 |
| 2020/10/29 | 2,979 | 3,020 | 2,968 | 2,994 | 285,600 |
| 2020/10/28 | 2,985 | 3,020 | 2,976 | 3,010 | 279,400 |
| 2020/10/27 | 3,025 | 3,030 | 2,985 | 3,005 | 242,700 |
| 2020/10/26 | 3,010 | 3,035 | 3,000 | 3,025 | 223,500 |
| 2020/10/23 | 2,992 | 3,035 | 2,989 | 3,025 | 305,100 |
| 2020/10/22 | 3,010 | 3,015 | 2,982 | 2,992 | 308,900 |
| 2020/10/21 | 3,010 | 3,045 | 3,005 | 3,025 | 282,800 |
| 2020/10/20 | 3,045 | 3,060 | 2,980 | 2,980 | 421,300 |
| 2020/10/19 | 3,080 | 3,115 | 3,075 | 3,075 | 288,500 |
| 2020/10/16 | 3,105 | 3,130 | 3,060 | 3,060 | 315,100 |
| 2020/10/15 | 3,180 | 3,185 | 3,130 | 3,140 | 229,900 |
| 2020/10/14 | 3,165 | 3,170 | 3,140 | 3,160 | 294,800 |
| 2020/10/13 | 3,180 | 3,205 | 3,160 | 3,195 | 217,200 |
| 2020/10/12 | 3,155 | 3,205 | 3,140 | 3,170 | 362,500 |
| 2020/10/09 | 3,265 | 3,265 | 3,205 | 3,205 | 342,900 |
| 2020/10/08 | 3,260 | 3,285 | 3,200 | 3,265 | 366,700 |
| 2020/10/07 | 3,265 | 3,275 | 3,215 | 3,265 | 427,400 |
| 2020/10/06 | 3,295 | 3,320 | 3,255 | 3,310 | 320,900 |
| 2020/10/05 | 3,235 | 3,310 | 3,220 | 3,290 | 351,000 |
| 2020/10/02 | 3,255 | 3,275 | 3,170 | 3,175 | 427,400 |
| 2020/09/30 | 3,305 | 3,330 | 3,245 | 3,245 | 462,500 |
| 2020/09/29 | 3,350 | 3,350 | 3,255 | 3,295 | 640,200 |
| 2020/09/28 | 3,335 | 3,370 | 3,290 | 3,365 | 1,391,700 |
| 2020/09/25 | 3,345 | 3,345 | 3,275 | 3,285 | 583,600 |
| 2020/09/24 | 3,345 | 3,365 | 3,290 | 3,300 | 700,200 |
| 2020/09/23 | 3,315 | 3,390 | 3,315 | 3,375 | 400,500 |
| 2020/09/18 | 3,305 | 3,345 | 3,290 | 3,315 | 783,100 |
| 2020/09/17 | 3,300 | 3,320 | 3,260 | 3,285 | 412,500 |
| 2020/09/16 | 3,350 | 3,350 | 3,300 | 3,330 | 392,600 |
| 2020/09/15 | 3,415 | 3,415 | 3,365 | 3,365 | 455,500 |
| 2020/09/14 | 3,440 | 3,495 | 3,435 | 3,465 | 368,800 |
| 2020/09/11 | 3,350 | 3,425 | 3,325 | 3,415 | 569,400 |
| 2020/09/10 | 3,310 | 3,365 | 3,295 | 3,355 | 351,200 |
| 2020/09/09 | 3,300 | 3,315 | 3,270 | 3,305 | 490,000 |
| 2020/09/08 | 3,385 | 3,440 | 3,335 | 3,370 | 371,800 |
| 2020/09/07 | 3,325 | 3,365 | 3,325 | 3,345 | 345,300 |
| 2020/09/04 | 3,300 | 3,330 | 3,275 | 3,325 | 269,100 |
| 2020/09/03 | 3,355 | 3,355 | 3,325 | 3,330 | 348,900 |
| 2020/09/02 | 3,250 | 3,290 | 3,240 | 3,285 | 355,700 |
| 2020/09/01 | 3,250 | 3,275 | 3,235 | 3,260 | 331,400 |
| 2020/08/31 | 3,320 | 3,370 | 3,290 | 3,310 | 558,200 |
| 2020/08/28 | 3,275 | 3,355 | 3,235 | 3,270 | 552,800 |
| 2020/08/27 | 3,315 | 3,315 | 3,235 | 3,245 | 389,400 |
| 2020/08/26 | 3,305 | 3,335 | 3,290 | 3,335 | 230,200 |
| 2020/08/25 | 3,340 | 3,380 | 3,305 | 3,355 | 379,600 |
| 2020/08/24 | 3,320 | 3,330 | 3,270 | 3,270 | 232,100 |
| 2020/08/21 | 3,345 | 3,350 | 3,300 | 3,310 | 251,900 |
| 2020/08/20 | 3,380 | 3,420 | 3,340 | 3,345 | 345,800 |
| 2020/08/19 | 3,320 | 3,390 | 3,305 | 3,390 | 442,900 |
| 2020/08/18 | 3,280 | 3,330 | 3,250 | 3,315 | 405,400 |
| 2020/08/17 | 3,365 | 3,385 | 3,305 | 3,305 | 292,100 |
| 2020/08/14 | 3,400 | 3,400 | 3,345 | 3,370 | 306,200 |
| 2020/08/13 | 3,385 | 3,420 | 3,320 | 3,395 | 706,500 |
| 2020/08/12 | 3,280 | 3,350 | 3,225 | 3,335 | 605,600 |
| 2020/08/11 | 3,110 | 3,285 | 3,110 | 3,285 | 646,100 |
| 2020/08/07 | 3,040 | 3,115 | 3,025 | 3,100 | 488,700 |
| 2020/08/06 | 3,120 | 3,120 | 3,040 | 3,055 | 369,800 |
| 2020/08/05 | 3,180 | 3,180 | 3,080 | 3,140 | 694,600 |
| 2020/08/04 | 3,020 | 3,225 | 3,015 | 3,215 | 711,400 |
| 2020/08/03 | 2,965 | 3,010 | 2,939 | 2,967 | 780,800 |
| 2020/07/31 | 3,070 | 3,100 | 2,930 | 2,946 | 1,107,700 |
| 2020/07/30 | 3,310 | 3,325 | 3,130 | 3,140 | 543,000 |
| 2020/07/29 | 3,320 | 3,345 | 3,285 | 3,300 | 343,100 |
| 2020/07/28 | 3,370 | 3,395 | 3,320 | 3,340 | 360,600 |
| 2020/07/27 | 3,325 | 3,395 | 3,285 | 3,395 | 314,300 |
| 2020/07/22 | 3,395 | 3,410 | 3,345 | 3,355 | 399,700 |
| 2020/07/21 | 3,380 | 3,425 | 3,370 | 3,400 | 281,900 |
| 2020/07/20 | 3,440 | 3,440 | 3,370 | 3,405 | 219,900 |
| 2020/07/17 | 3,420 | 3,460 | 3,410 | 3,435 | 213,900 |
| 2020/07/16 | 3,455 | 3,470 | 3,435 | 3,445 | 432,000 |
| 2020/07/15 | 3,455 | 3,485 | 3,420 | 3,455 | 299,700 |
| 2020/07/14 | 3,425 | 3,435 | 3,380 | 3,405 | 325,700 |
| 2020/07/13 | 3,440 | 3,445 | 3,410 | 3,435 | 386,500 |
| 2020/07/10 | 3,450 | 3,450 | 3,375 | 3,380 | 478,000 |
| 2020/07/09 | 3,490 | 3,495 | 3,405 | 3,460 | 410,900 |
| 2020/07/08 | 3,480 | 3,545 | 3,470 | 3,490 | 404,100 |
| 2020/07/07 | 3,585 | 3,585 | 3,500 | 3,500 | 420,100 |
| 2020/07/06 | 3,510 | 3,605 | 3,510 | 3,600 | 325,600 |
| 2020/07/03 | 3,570 | 3,575 | 3,495 | 3,530 | 277,300 |
| 2020/07/02 | 3,525 | 3,610 | 3,525 | 3,565 | 512,900 |
| 2020/07/01 | 3,585 | 3,595 | 3,515 | 3,520 | 292,900 |
| 2020/06/30 | 3,655 | 3,655 | 3,565 | 3,565 | 600,100 |
| 2020/06/29 | 3,660 | 3,670 | 3,605 | 3,605 | 479,100 |
| 2020/06/26 | 3,725 | 3,775 | 3,710 | 3,745 | 336,100 |
| 2020/06/25 | 3,655 | 3,710 | 3,640 | 3,690 | 375,700 |
| 2020/06/24 | 3,710 | 3,735 | 3,690 | 3,700 | 255,300 |
| 2020/06/23 | 3,650 | 3,730 | 3,635 | 3,695 | 379,100 |
| 2020/06/22 | 3,715 | 3,745 | 3,650 | 3,650 | 264,200 |
| 2020/06/19 | 3,765 | 3,800 | 3,710 | 3,730 | 808,100 |
| 2020/06/18 | 3,720 | 3,755 | 3,695 | 3,735 | 354,800 |
| 2020/06/17 | 3,800 | 3,810 | 3,720 | 3,725 | 439,300 |
| 2020/06/16 | 3,740 | 3,815 | 3,710 | 3,800 | 548,800 |
| 2020/06/15 | 3,730 | 3,790 | 3,695 | 3,695 | 382,500 |
| 2020/06/12 | 3,770 | 3,790 | 3,735 | 3,765 | 561,900 |
| 2020/06/11 | 3,825 | 3,845 | 3,795 | 3,820 | 432,800 |
| 2020/06/10 | 3,870 | 3,880 | 3,820 | 3,865 | 414,600 |
| 2020/06/09 | 3,845 | 3,875 | 3,830 | 3,860 | 441,600 |
| 2020/06/08 | 3,875 | 3,875 | 3,765 | 3,830 | 534,300 |
| 2020/06/05 | 3,870 | 3,885 | 3,795 | 3,815 | 469,300 |
| 2020/06/04 | 3,875 | 3,955 | 3,850 | 3,860 | 581,700 |
| 2020/06/03 | 3,890 | 3,890 | 3,845 | 3,865 | 479,800 |
| 2020/06/02 | 3,830 | 3,890 | 3,830 | 3,840 | 423,600 |
| 2020/06/01 | 3,835 | 3,835 | 3,760 | 3,815 | 404,600 |
| 2020/05/29 | 3,845 | 3,875 | 3,805 | 3,820 | 822,100 |
| 2020/05/28 | 3,780 | 3,850 | 3,755 | 3,845 | 728,500 |
| 2020/05/27 | 3,770 | 3,770 | 3,670 | 3,750 | 701,300 |
| 2020/05/26 | 3,780 | 3,805 | 3,735 | 3,800 | 445,400 |
| 2020/05/25 | 3,765 | 3,785 | 3,705 | 3,750 | 413,800 |
| 2020/05/22 | 3,775 | 3,775 | 3,710 | 3,755 | 311,900 |
| 2020/05/21 | 3,805 | 3,810 | 3,735 | 3,755 | 344,900 |
| 2020/05/20 | 3,745 | 3,815 | 3,725 | 3,785 | 528,800 |
| 2020/05/19 | 3,715 | 3,740 | 3,685 | 3,720 | 418,800 |
| 2020/05/18 | 3,645 | 3,670 | 3,620 | 3,645 | 420,400 |
| 2020/05/15 | 3,620 | 3,665 | 3,580 | 3,640 | 454,700 |
| 2020/05/14 | 3,585 | 3,620 | 3,570 | 3,585 | 452,800 |
| 2020/05/13 | 3,555 | 3,600 | 3,510 | 3,585 | 568,800 |
| 2020/05/12 | 3,660 | 3,660 | 3,580 | 3,595 | 429,300 |
| 2020/05/11 | 3,580 | 3,695 | 3,570 | 3,675 | 527,100 |
| 2020/05/08 | 3,495 | 3,570 | 3,485 | 3,570 | 728,400 |
| 2020/05/07 | 3,500 | 3,520 | 3,420 | 3,445 | 799,800 |
| 2020/05/01 | 3,645 | 3,715 | 3,520 | 3,545 | 941,600 |
| 2020/04/30 | 3,710 | 3,745 | 3,665 | 3,665 | 928,700 |
| 2020/04/28 | 3,670 | 3,670 | 3,580 | 3,645 | 665,500 |
| 2020/04/27 | 3,690 | 3,695 | 3,645 | 3,675 | 457,800 |
| 2020/04/24 | 3,680 | 3,705 | 3,605 | 3,670 | 721,600 |
| 2020/04/23 | 3,670 | 3,680 | 3,615 | 3,660 | 446,600 |
| 2020/04/22 | 3,630 | 3,695 | 3,610 | 3,670 | 564,900 |
| 2020/04/21 | 3,555 | 3,640 | 3,525 | 3,625 | 588,300 |
| 2020/04/20 | 3,530 | 3,620 | 3,530 | 3,580 | 514,900 |
| 2020/04/17 | 3,640 | 3,640 | 3,545 | 3,590 | 624,800 |
| 2020/04/16 | 3,660 | 3,675 | 3,585 | 3,595 | 804,700 |
| 2020/04/15 | 3,605 | 3,710 | 3,585 | 3,710 | 792,800 |
| 2020/04/14 | 3,510 | 3,610 | 3,510 | 3,605 | 567,700 |
| 2020/04/13 | 3,530 | 3,560 | 3,475 | 3,505 | 615,800 |
| 2020/04/10 | 3,565 | 3,570 | 3,450 | 3,555 | 679,200 |
| 2020/04/09 | 3,670 | 3,680 | 3,495 | 3,560 | 731,500 |
| 2020/04/08 | 3,500 | 3,775 | 3,500 | 3,725 | 1,131,200 |
| 2020/04/07 | 3,475 | 3,535 | 3,415 | 3,480 | 713,500 |
| 2020/04/06 | 3,430 | 3,515 | 3,385 | 3,470 | 894,900 |
| 2020/04/03 | 3,405 | 3,550 | 3,400 | 3,435 | 968,500 |
| 2020/04/02 | 3,495 | 3,540 | 3,435 | 3,440 | 971,500 |
| 2020/04/01 | 3,700 | 3,735 | 3,505 | 3,515 | 1,471,400 |
| 2020/03/31 | 3,835 | 3,895 | 3,750 | 3,770 | 1,346,000 |
| 2020/03/30 | 3,790 | 3,850 | 3,720 | 3,840 | 1,317,000 |
| 2020/03/27 | 3,830 | 3,960 | 3,830 | 3,950 | 2,408,600 |
| 2020/03/26 | 3,700 | 3,805 | 3,590 | 3,775 | 1,692,800 |
| 2020/03/25 | 3,590 | 3,720 | 3,520 | 3,710 | 1,329,700 |
| 2020/03/24 | 3,800 | 3,810 | 3,530 | 3,615 | 1,196,000 |
| 2020/03/23 | 3,670 | 3,850 | 3,585 | 3,720 | 1,707,100 |
| 2020/03/19 | 3,600 | 3,785 | 3,575 | 3,720 | 1,769,000 |
| 2020/03/18 | 3,320 | 3,585 | 3,280 | 3,415 | 1,632,400 |
| 2020/03/17 | 2,872 | 3,280 | 2,853 | 3,250 | 1,566,100 |
| 2020/03/16 | 2,892 | 3,030 | 2,890 | 2,913 | 751,800 |
| 2020/03/13 | 2,850 | 3,005 | 2,773 | 2,916 | 1,266,800 |
| 2020/03/12 | 3,010 | 3,045 | 2,969 | 2,996 | 1,117,100 |
| 2020/03/11 | 3,090 | 3,135 | 3,065 | 3,075 | 634,000 |
| 2020/03/10 | 2,987 | 3,115 | 2,904 | 3,090 | 843,000 |
| 2020/03/09 | 3,055 | 3,060 | 2,977 | 3,025 | 841,600 |
| 2020/03/06 | 3,165 | 3,165 | 3,100 | 3,125 | 666,400 |
| 2020/03/05 | 3,250 | 3,255 | 3,200 | 3,230 | 492,600 |
| 2020/03/04 | 3,180 | 3,220 | 3,150 | 3,190 | 519,300 |
| 2020/03/03 | 3,275 | 3,315 | 3,215 | 3,215 | 770,300 |
| 2020/03/02 | 3,150 | 3,295 | 3,125 | 3,250 | 763,500 |
| 2020/02/28 | 3,240 | 3,250 | 3,180 | 3,220 | 1,024,400 |
| 2020/02/27 | 3,390 | 3,395 | 3,305 | 3,310 | 585,000 |
| 2020/02/26 | 3,375 | 3,405 | 3,330 | 3,395 | 700,700 |
| 2020/02/25 | 3,445 | 3,465 | 3,400 | 3,405 | 738,900 |
| 2020/02/21 | 3,590 | 3,620 | 3,570 | 3,575 | 433,200 |
| 2020/02/20 | 3,640 | 3,650 | 3,590 | 3,590 | 311,400 |
| 2020/02/19 | 3,625 | 3,650 | 3,605 | 3,625 | 386,600 |
| 2020/02/18 | 3,585 | 3,605 | 3,565 | 3,585 | 393,100 |
| 2020/02/17 | 3,600 | 3,630 | 3,575 | 3,600 | 427,500 |
| 2020/02/14 | 3,695 | 3,710 | 3,625 | 3,650 | 473,700 |
| 2020/02/13 | 3,715 | 3,725 | 3,670 | 3,715 | 443,900 |
| 2020/02/12 | 3,730 | 3,755 | 3,725 | 3,730 | 388,800 |
| 2020/02/10 | 3,780 | 3,785 | 3,745 | 3,745 | 395,700 |
| 2020/02/07 | 3,890 | 3,890 | 3,795 | 3,800 | 333,100 |
| 2020/02/06 | 3,775 | 3,875 | 3,760 | 3,845 | 688,000 |
| 2020/02/05 | 3,855 | 3,880 | 3,715 | 3,735 | 992,800 |
| 2020/02/04 | 3,815 | 3,875 | 3,815 | 3,875 | 420,900 |
| 2020/02/03 | 3,805 | 3,850 | 3,800 | 3,825 | 509,700 |
| 2020/01/31 | 3,865 | 3,935 | 3,865 | 3,870 | 468,300 |
| 2020/01/30 | 3,875 | 3,890 | 3,835 | 3,850 | 458,100 |
| 2020/01/29 | 3,860 | 3,885 | 3,855 | 3,880 | 339,600 |
| 2020/01/28 | 3,835 | 3,860 | 3,830 | 3,850 | 504,100 |
| 2020/01/27 | 3,915 | 3,925 | 3,870 | 3,875 | 520,800 |
| 2020/01/24 | 3,980 | 3,980 | 3,960 | 3,960 | 357,000 |
| 2020/01/23 | 3,955 | 3,985 | 3,950 | 3,965 | 377,200 |
| 2020/01/22 | 3,945 | 3,995 | 3,940 | 3,985 | 366,500 |
| 2020/01/21 | 3,980 | 3,980 | 3,945 | 3,955 | 334,600 |
| 2020/01/20 | 3,965 | 3,995 | 3,960 | 3,970 | 225,400 |
| 2020/01/17 | 3,970 | 3,985 | 3,950 | 3,960 | 358,400 |
| 2020/01/16 | 3,980 | 3,990 | 3,960 | 3,970 | 325,300 |
| 2020/01/15 | 3,985 | 4,010 | 3,965 | 3,985 | 402,000 |
| 2020/01/14 | 3,960 | 3,980 | 3,945 | 3,975 | 357,900 |
| 2020/01/10 | 3,990 | 4,000 | 3,950 | 3,965 | 382,900 |
| 2020/01/09 | 3,970 | 3,995 | 3,960 | 3,975 | 344,100 |
| 2020/01/08 | 3,930 | 3,960 | 3,895 | 3,945 | 515,300 |
| 2020/01/07 | 3,890 | 4,000 | 3,890 | 3,995 | 579,400 |
| 2020/01/06 | 3,900 | 3,920 | 3,875 | 3,890 | 698,100 |