東京地下鉄(9023)の株価時系列情報
東京地下鉄(9023)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 |
|---|---|---|---|---|---|
| 2026/05/11 | 1,510 | 1,510 | 1,497 | 1,505 | 2,204,800 |
| 2026/05/08 | 1,540 | 1,553 | 1,510 | 1,517 | 2,625,700 |
| 2026/05/07 | 1,532 | 1,555 | 1,528 | 1,540 | 2,531,700 |
| 2026/05/01 | 1,559 | 1,560 | 1,492 | 1,544 | 6,469,200 |
| 2026/04/30 | 1,595 | 1,605 | 1,558 | 1,568 | 4,684,400 |
| 2026/04/28 | 1,580 | 1,586 | 1,573 | 1,585 | 1,466,400 |
| 2026/04/27 | 1,576 | 1,582 | 1,568 | 1,575 | 1,320,500 |
| 2026/04/24 | 1,579 | 1,590 | 1,578 | 1,581 | 1,192,400 |
| 2026/04/23 | 1,580 | 1,589 | 1,573 | 1,578 | 2,505,500 |
| 2026/04/22 | 1,606 | 1,606 | 1,584 | 1,584 | 2,339,000 |
| 2026/04/21 | 1,613 | 1,616 | 1,599 | 1,610 | 1,577,000 |
| 2026/04/20 | 1,603 | 1,608 | 1,598 | 1,605 | 1,219,100 |
| 2026/04/17 | 1,595 | 1,603 | 1,592 | 1,603 | 1,577,600 |
| 2026/04/16 | 1,602 | 1,609 | 1,592 | 1,592 | 1,953,100 |
| 2026/04/15 | 1,595 | 1,605 | 1,593 | 1,599 | 1,515,400 |
| 2026/04/14 | 1,596 | 1,607 | 1,591 | 1,594 | 1,694,200 |
| 2026/04/13 | 1,600 | 1,611 | 1,597 | 1,605 | 1,665,200 |
| 2026/04/10 | 1,630 | 1,633 | 1,603 | 1,603 | 1,820,200 |
| 2026/04/09 | 1,659 | 1,668 | 1,636 | 1,636 | 1,458,100 |
| 2026/04/08 | 1,660 | 1,665 | 1,654 | 1,659 | 1,645,500 |
| 2026/04/07 | 1,651 | 1,667 | 1,647 | 1,654 | 844,700 |
| 2026/04/06 | 1,663 | 1,670 | 1,645 | 1,646 | 986,700 |
| 2026/04/03 | 1,659 | 1,669 | 1,649 | 1,669 | 1,390,900 |
| 2026/03/27 | 1,650 | 1,654 | 1,636 | 1,640 | 2,851,900 |
| 2026/03/26 | 1,630 | 1,639 | 1,624 | 1,636 | 2,130,400 |
| 2026/03/25 | 1,640 | 1,643 | 1,620 | 1,622 | 2,175,600 |
| 2026/03/24 | 1,623 | 1,635 | 1,620 | 1,626 | 2,234,700 |
| 2026/03/23 | 1,623 | 1,627 | 1,608 | 1,619 | 2,607,500 |
| 2026/03/19 | 1,630 | 1,636 | 1,613 | 1,613 | 3,092,100 |
| 2026/03/18 | 1,624 | 1,634 | 1,621 | 1,634 | 2,313,400 |
| 2026/03/17 | 1,623 | 1,635 | 1,622 | 1,631 | 1,261,400 |
| 2026/03/16 | 1,635 | 1,639 | 1,622 | 1,626 | 1,307,400 |
| 2026/03/13 | 1,640 | 1,655 | 1,626 | 1,629 | 1,879,500 |
| 2026/03/12 | 1,670 | 1,675 | 1,643 | 1,654 | 2,438,300 |
| 2026/03/11 | 1,662 | 1,703 | 1,662 | 1,687 | 3,135,000 |
| 2026/03/10 | 1,652 | 1,662 | 1,642 | 1,662 | 2,576,900 |
| 2026/03/09 | 1,620 | 1,660 | 1,612 | 1,660 | 3,941,000 |
| 2026/03/06 | 1,625 | 1,654 | 1,614 | 1,654 | 2,940,500 |
| 2026/03/05 | 1,624 | 1,640 | 1,622 | 1,631 | 3,287,900 |
| 2026/03/04 | 1,599 | 1,646 | 1,592 | 1,628 | 4,677,700 |
| 2026/03/03 | 1,655 | 1,664 | 1,620 | 1,620 | 3,357,700 |
| 2026/03/02 | 1,669 | 1,693 | 1,662 | 1,668 | 3,886,600 |
| 2026/02/27 | 1,710 | 1,714 | 1,672 | 1,672 | 24,928,500 |
| 2026/02/26 | 1,683 | 1,708 | 1,683 | 1,708 | 1,717,300 |
| 2026/02/25 | 1,700 | 1,700 | 1,680 | 1,690 | 1,444,300 |
| 2026/02/24 | 1,686 | 1,703 | 1,676 | 1,694 | 2,076,600 |
| 2026/02/20 | 1,677 | 1,680 | 1,659 | 1,660 | 2,326,400 |
| 2026/02/19 | 1,700 | 1,703 | 1,676 | 1,685 | 1,943,300 |
| 2026/02/18 | 1,730 | 1,730 | 1,701 | 1,701 | 1,735,400 |
| 2026/02/17 | 1,728 | 1,735 | 1,699 | 1,701 | 1,748,500 |
| 2026/02/16 | 1,717 | 1,735 | 1,707 | 1,735 | 1,909,600 |
| 2026/02/13 | 1,717 | 1,725 | 1,697 | 1,715 | 2,102,300 |
| 2026/02/12 | 1,687 | 1,717 | 1,687 | 1,717 | 3,973,400 |
| 2026/02/10 | 1,678 | 1,700 | 1,671 | 1,698 | 2,506,300 |
| 2026/02/09 | 1,690 | 1,691 | 1,670 | 1,682 | 1,948,500 |
| 2026/02/06 | 1,682 | 1,689 | 1,671 | 1,685 | 1,617,000 |
| 2026/02/05 | 1,658 | 1,690 | 1,657 | 1,690 | 3,355,800 |
| 2026/02/04 | 1,635 | 1,654 | 1,625 | 1,654 | 2,020,800 |
| 2026/02/03 | 1,635 | 1,643 | 1,618 | 1,642 | 1,837,700 |
| 2026/02/02 | 1,661 | 1,661 | 1,619 | 1,640 | 2,705,700 |
| 2026/01/30 | 1,650 | 1,653 | 1,639 | 1,653 | 2,552,300 |
| 2026/01/29 | 1,616 | 1,640 | 1,608 | 1,637 | 2,004,800 |
| 2026/01/28 | 1,638 | 1,640 | 1,607 | 1,610 | 2,320,200 |
| 2026/01/27 | 1,665 | 1,675 | 1,644 | 1,654 | 2,760,900 |
| 2026/01/26 | 1,649 | 1,673 | 1,642 | 1,672 | 2,617,000 |
| 2026/01/23 | 1,680 | 1,683 | 1,649 | 1,649 | 2,219,100 |
| 2026/01/22 | 1,670 | 1,685 | 1,667 | 1,683 | 2,213,100 |
| 2026/01/21 | 1,670 | 1,670 | 1,641 | 1,667 | 2,363,000 |
| 2026/01/20 | 1,655 | 1,674 | 1,649 | 1,674 | 2,895,100 |
| 2026/01/19 | 1,645 | 1,653 | 1,629 | 1,652 | 1,946,200 |
| 2026/01/16 | 1,628 | 1,649 | 1,620 | 1,649 | 3,608,000 |
| 2026/01/15 | 1,615 | 1,628 | 1,610 | 1,628 | 2,870,300 |
| 2026/01/14 | 1,600 | 1,612 | 1,598 | 1,612 | 2,621,700 |
| 2026/01/13 | 1,600 | 1,606 | 1,590 | 1,601 | 4,425,800 |
| 2026/01/09 | 1,591 | 1,601 | 1,591 | 1,600 | 2,122,200 |
| 2026/01/08 | 1,605 | 1,615 | 1,591 | 1,591 | 2,374,000 |
| 2026/01/07 | 1,615 | 1,616 | 1,605 | 1,610 | 1,877,600 |
| 2026/01/06 | 1,600 | 1,612 | 1,596 | 1,609 | 2,418,200 |
| 2026/01/05 | 1,600 | 1,609 | 1,592 | 1,598 | 3,402,900 |
| 2025/12/30 | 1,625 | 1,632 | 1,595 | 1,595 | 2,762,000 |
| 2025/12/29 | 1,610 | 1,625 | 1,604 | 1,624 | 2,798,200 |
| 2025/12/26 | 1,595 | 1,609 | 1,592 | 1,605 | 2,751,700 |
| 2025/12/25 | 1,589 | 1,595 | 1,584 | 1,595 | 1,971,600 |
| 2025/12/24 | 1,570 | 1,590 | 1,566 | 1,589 | 3,606,000 |
| 2025/12/23 | 1,548 | 1,577 | 1,548 | 1,570 | 4,079,700 |
| 2025/12/22 | 1,560 | 1,564 | 1,543 | 1,545 | 5,136,800 |
| 2025/12/19 | 1,556 | 1,561 | 1,545 | 1,560 | 6,163,800 |
| 2025/12/18 | 1,561 | 1,577 | 1,561 | 1,564 | 3,619,000 |
| 2025/12/17 | 1,573 | 1,576 | 1,557 | 1,559 | 4,383,700 |
| 2025/12/16 | 1,588 | 1,588 | 1,574 | 1,576 | 2,649,500 |
| 2025/12/15 | 1,581 | 1,594 | 1,581 | 1,590 | 2,647,200 |
| 2025/12/12 | 1,575 | 1,582 | 1,573 | 1,582 | 2,382,500 |
| 2025/12/11 | 1,583 | 1,586 | 1,571 | 1,571 | 2,233,600 |
| 2025/12/10 | 1,585 | 1,591 | 1,581 | 1,581 | 2,573,700 |
| 2025/12/09 | 1,603 | 1,606 | 1,590 | 1,590 | 3,063,100 |
| 2025/12/08 | 1,615 | 1,615 | 1,605 | 1,605 | 2,107,100 |
| 2025/12/05 | 1,606 | 1,612 | 1,599 | 1,609 | 2,156,300 |
| 2025/12/04 | 1,598 | 1,613 | 1,596 | 1,613 | 2,333,200 |
| 2025/12/03 | 1,607 | 1,610 | 1,600 | 1,605 | 2,239,100 |
| 2025/12/02 | 1,606 | 1,614 | 1,603 | 1,610 | 1,972,800 |
| 2025/12/01 | 1,610 | 1,614 | 1,601 | 1,603 | 1,957,700 |
| 2025/11/28 | 1,607 | 1,610 | 1,599 | 1,606 | 2,332,900 |
| 2025/11/27 | 1,601 | 1,608 | 1,594 | 1,605 | 3,040,200 |
| 2025/11/26 | 1,629 | 1,629 | 1,606 | 1,606 | 2,705,300 |
| 2025/11/25 | 1,631 | 1,631 | 1,604 | 1,620 | 3,544,500 |
| 2025/11/21 | 1,576 | 1,621 | 1,571 | 1,621 | 7,732,800 |
| 2025/11/20 | 1,565 | 1,586 | 1,563 | 1,565 | 3,197,000 |
| 2025/11/19 | 1,565 | 1,579 | 1,564 | 1,567 | 2,436,900 |
| 2025/11/18 | 1,575 | 1,585 | 1,564 | 1,565 | 3,699,900 |
| 2025/11/17 | 1,603 | 1,605 | 1,577 | 1,580 | 5,376,900 |
| 2025/11/14 | 1,607 | 1,612 | 1,602 | 1,605 | 3,065,300 |
| 2025/11/13 | 1,612 | 1,615 | 1,606 | 1,607 | 2,390,900 |
| 2025/11/12 | 1,616 | 1,625 | 1,610 | 1,610 | 2,328,600 |
| 2025/11/11 | 1,616 | 1,619 | 1,608 | 1,616 | 2,564,100 |
| 2025/11/10 | 1,635 | 1,649 | 1,617 | 1,618 | 2,588,900 |
| 2025/11/07 | 1,612 | 1,628 | 1,611 | 1,628 | 3,132,900 |
| 2025/11/06 | 1,617 | 1,634 | 1,604 | 1,604 | 2,777,700 |
| 2025/11/05 | 1,612 | 1,636 | 1,609 | 1,629 | 4,143,300 |
| 2025/11/04 | 1,620 | 1,621 | 1,601 | 1,610 | 4,310,300 |
| 2025/10/31 | 1,612 | 1,636 | 1,612 | 1,620 | 3,043,100 |
| 2025/10/30 | 1,610 | 1,616 | 1,605 | 1,606 | 11,711,600 |
| 2025/10/29 | 1,626 | 1,637 | 1,614 | 1,616 | 2,498,000 |
| 2025/10/28 | 1,635 | 1,635 | 1,623 | 1,631 | 1,828,300 |
| 2025/10/27 | 1,620 | 1,635 | 1,618 | 1,635 | 2,182,600 |
| 2025/10/24 | 1,611 | 1,621 | 1,611 | 1,614 | 1,817,700 |
| 2025/10/23 | 1,645 | 1,645 | 1,612 | 1,612 | 2,770,000 |
| 2025/10/22 | 1,634 | 1,639 | 1,626 | 1,630 | 2,544,100 |
| 2025/10/21 | 1,621 | 1,625 | 1,614 | 1,625 | 2,577,300 |
| 2025/10/20 | 1,625 | 1,628 | 1,616 | 1,623 | 1,848,100 |
| 2025/10/17 | 1,626 | 1,632 | 1,611 | 1,614 | 2,087,400 |
| 2025/10/16 | 1,615 | 1,619 | 1,610 | 1,616 | 2,019,600 |
| 2025/10/15 | 1,631 | 1,637 | 1,610 | 1,615 | 2,621,800 |
| 2025/10/14 | 1,613 | 1,619 | 1,603 | 1,617 | 2,912,300 |
| 2025/10/10 | 1,615 | 1,623 | 1,607 | 1,615 | 3,249,300 |
| 2025/10/09 | 1,625 | 1,629 | 1,613 | 1,615 | 4,554,900 |
| 2025/10/08 | 1,648 | 1,652 | 1,631 | 1,637 | 4,889,900 |
| 2025/10/07 | 1,648 | 1,656 | 1,641 | 1,650 | 2,607,400 |
| 2025/10/06 | 1,674 | 1,675 | 1,643 | 1,650 | 3,726,000 |
| 2025/10/03 | 1,658 | 1,664 | 1,651 | 1,651 | 2,125,500 |
| 2025/10/02 | 1,674 | 1,679 | 1,655 | 1,662 | 1,935,100 |
| 2025/10/01 | 1,685 | 1,686 | 1,672 | 1,677 | 2,276,200 |
| 2025/09/30 | 1,706 | 1,710 | 1,694 | 1,695 | 1,801,900 |
| 2025/09/29 | 1,722 | 1,726 | 1,703 | 1,710 | 1,995,800 |
| 2025/09/26 | 1,750 | 1,762 | 1,746 | 1,754 | 3,024,000 |
| 2025/09/25 | 1,762 | 1,762 | 1,748 | 1,753 | 2,284,700 |
| 2025/09/24 | 1,745 | 1,753 | 1,734 | 1,753 | 2,579,700 |
| 2025/09/22 | 1,766 | 1,767 | 1,740 | 1,740 | 2,622,000 |
| 2025/09/19 | 1,733 | 1,761 | 1,728 | 1,761 | 4,260,400 |
| 2025/09/18 | 1,755 | 1,762 | 1,735 | 1,740 | 1,827,300 |
| 2025/09/17 | 1,738 | 1,750 | 1,729 | 1,750 | 2,413,000 |
| 2025/09/16 | 1,722 | 1,735 | 1,715 | 1,733 | 1,908,200 |
| 2025/09/12 | 1,704 | 1,719 | 1,699 | 1,718 | 2,837,100 |
| 2025/09/11 | 1,728 | 1,730 | 1,710 | 1,716 | 2,365,400 |
| 2025/09/10 | 1,739 | 1,745 | 1,732 | 1,732 | 1,436,100 |
| 2025/09/09 | 1,751 | 1,755 | 1,730 | 1,745 | 2,070,500 |
| 2025/09/08 | 1,733 | 1,753 | 1,725 | 1,746 | 3,985,500 |
| 2025/09/05 | 1,725 | 1,733 | 1,719 | 1,726 | 1,703,700 |
| 2025/09/04 | 1,740 | 1,748 | 1,721 | 1,730 | 2,211,100 |
| 2025/09/03 | 1,731 | 1,737 | 1,720 | 1,737 | 1,855,900 |
| 2025/09/02 | 1,725 | 1,738 | 1,717 | 1,738 | 1,525,800 |
| 2025/09/01 | 1,711 | 1,729 | 1,708 | 1,729 | 1,894,000 |
| 2025/08/29 | 1,710 | 1,716 | 1,701 | 1,711 | 1,698,400 |
| 2025/08/28 | 1,699 | 1,724 | 1,699 | 1,720 | 2,118,500 |
| 2025/08/27 | 1,688 | 1,710 | 1,684 | 1,710 | 1,886,800 |
| 2025/08/26 | 1,721 | 1,722 | 1,694 | 1,694 | 4,070,900 |
| 2025/08/25 | 1,755 | 1,756 | 1,723 | 1,731 | 2,238,200 |
| 2025/08/22 | 1,748 | 1,749 | 1,724 | 1,740 | 2,234,300 |
| 2025/08/21 | 1,747 | 1,752 | 1,736 | 1,747 | 2,308,700 |
| 2025/08/20 | 1,781 | 1,796 | 1,743 | 1,748 | 5,647,600 |
| 2025/08/19 | 1,730 | 1,736 | 1,723 | 1,729 | 1,774,900 |
| 2025/08/18 | 1,710 | 1,733 | 1,710 | 1,728 | 3,028,600 |
| 2025/08/15 | 1,695 | 1,715 | 1,695 | 1,711 | 2,582,600 |
| 2025/08/14 | 1,695 | 1,702 | 1,685 | 1,698 | 2,187,100 |
| 2025/08/13 | 1,718 | 1,719 | 1,690 | 1,690 | 3,446,500 |
| 2025/08/12 | 1,721 | 1,725 | 1,710 | 1,720 | 2,860,600 |
| 2025/08/08 | 1,700 | 1,725 | 1,699 | 1,721 | 3,762,800 |
| 2025/08/07 | 1,702 | 1,703 | 1,686 | 1,698 | 2,699,800 |
| 2025/08/06 | 1,695 | 1,715 | 1,695 | 1,707 | 3,041,000 |
| 2025/08/05 | 1,681 | 1,700 | 1,676 | 1,700 | 2,942,000 |
| 2025/08/04 | 1,660 | 1,698 | 1,642 | 1,689 | 4,229,400 |
| 2025/08/01 | 1,600 | 1,663 | 1,600 | 1,663 | 6,732,800 |
| 2025/07/31 | 1,629 | 1,638 | 1,624 | 1,631 | 5,506,700 |
| 2025/07/30 | 1,612 | 1,623 | 1,607 | 1,622 | 4,202,200 |
| 2025/07/29 | 1,610 | 1,612 | 1,600 | 1,601 | 2,850,400 |
| 2025/07/28 | 1,611 | 1,616 | 1,607 | 1,608 | 2,207,400 |
| 2025/07/25 | 1,629 | 1,634 | 1,610 | 1,612 | 3,706,400 |
| 2025/07/24 | 1,635 | 1,635 | 1,614 | 1,629 | 3,850,400 |
| 2025/07/23 | 1,622 | 1,630 | 1,615 | 1,619 | 3,841,900 |
| 2025/07/22 | 1,617 | 1,624 | 1,601 | 1,612 | 2,902,200 |
| 2025/07/18 | 1,632 | 1,635 | 1,607 | 1,607 | 3,061,400 |
| 2025/07/17 | 1,617 | 1,633 | 1,615 | 1,630 | 2,201,800 |
| 2025/07/16 | 1,608 | 1,627 | 1,602 | 1,618 | 2,893,800 |
| 2025/07/15 | 1,624 | 1,629 | 1,609 | 1,612 | 2,930,800 |
| 2025/07/14 | 1,637 | 1,644 | 1,621 | 1,624 | 2,179,900 |
| 2025/07/11 | 1,625 | 1,649 | 1,623 | 1,637 | 3,289,100 |
| 2025/07/10 | 1,638 | 1,643 | 1,614 | 1,617 | 4,486,400 |
| 2025/07/09 | 1,635 | 1,646 | 1,629 | 1,640 | 3,059,500 |
| 2025/07/08 | 1,642 | 1,651 | 1,630 | 1,630 | 3,449,900 |
| 2025/07/07 | 1,669 | 1,669 | 1,641 | 1,641 | 2,436,800 |
| 2025/07/04 | 1,661 | 1,667 | 1,647 | 1,652 | 2,168,800 |