東映(9605)の株価時系列情報
東映(9605)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 |
|---|---|---|---|---|---|
| 1985/12/28 | 470 | 480 | 469 | 480 | 389,000 |
| 1985/12/27 | 475 | 478 | 472 | 477 | 129,000 |
| 1985/12/26 | 479 | 479 | 472 | 475 | 116,000 |
| 1985/12/25 | 467 | 480 | 466 | 475 | 419,000 |
| 1985/12/24 | 471 | 471 | 467 | 467 | 175,000 |
| 1985/12/23 | 468 | 474 | 468 | 472 | 165,000 |
| 1985/12/21 | 474 | 474 | 466 | 468 | 245,000 |
| 1985/12/20 | 474 | 474 | 470 | 474 | 346,000 |
| 1985/12/19 | 473 | 478 | 471 | 474 | 587,000 |
| 1985/12/18 | 472 | 479 | 470 | 472 | 287,000 |
| 1985/12/17 | 468 | 475 | 466 | 471 | 223,000 |
| 1985/12/16 | 470 | 470 | 466 | 467 | 96,000 |
| 1985/12/13 | 475 | 475 | 465 | 466 | 377,000 |
| 1985/12/12 | 483 | 483 | 480 | 480 | 279,000 |
| 1985/12/11 | 485 | 489 | 483 | 485 | 228,000 |
| 1985/12/10 | 485 | 488 | 485 | 485 | 168,000 |
| 1985/12/09 | 481 | 490 | 481 | 485 | 248,000 |
| 1985/12/07 | 485 | 485 | 480 | 480 | 239,000 |
| 1985/12/06 | 499 | 500 | 485 | 488 | 538,000 |
| 1985/12/05 | 500 | 505 | 500 | 500 | 767,000 |
| 1985/12/04 | 514 | 514 | 502 | 502 | 1,632,000 |
| 1985/12/03 | 516 | 520 | 508 | 518 | 4,216,000 |
| 1985/12/02 | 501 | 526 | 501 | 522 | 9,604,000 |
| 1985/11/30 | 490 | 497 | 490 | 496 | 3,369,000 |
| 1985/11/29 | 470 | 486 | 470 | 485 | 2,040,000 |
| 1985/11/28 | 478 | 484 | 466 | 466 | 804,000 |
| 1985/11/27 | 468 | 489 | 468 | 473 | 1,994,000 |
| 1985/11/26 | 460 | 473 | 458 | 473 | 281,000 |
| 1985/11/25 | 458 | 463 | 455 | 455 | 208,000 |
| 1985/11/22 | 465 | 465 | 453 | 453 | 140,000 |
| 1985/11/21 | 452 | 465 | 452 | 460 | 151,000 |
| 1985/11/20 | 460 | 460 | 451 | 452 | 120,000 |
| 1985/11/19 | 470 | 473 | 460 | 460 | 278,000 |
| 1985/11/18 | 472 | 473 | 465 | 466 | 231,000 |
| 1985/11/16 | 470 | 473 | 465 | 470 | 159,000 |
| 1985/11/15 | 472 | 479 | 465 | 465 | 288,000 |
| 1985/11/14 | 483 | 484 | 465 | 470 | 840,000 |
| 1985/11/13 | 478 | 488 | 475 | 483 | 1,913,000 |
| 1985/11/12 | 468 | 481 | 468 | 473 | 1,041,000 |
| 1985/11/11 | 464 | 469 | 464 | 467 | 294,000 |
| 1985/11/08 | 460 | 470 | 454 | 464 | 336,000 |
| 1985/11/07 | 447 | 460 | 447 | 454 | 181,000 |
| 1985/11/06 | 450 | 452 | 445 | 447 | 319,000 |
| 1985/11/05 | 447 | 449 | 447 | 448 | 73,000 |
| 1985/11/02 | 450 | 450 | 447 | 448 | 124,000 |
| 1985/11/01 | 455 | 455 | 450 | 450 | 82,000 |
| 1985/10/31 | 461 | 461 | 446 | 450 | 389,000 |
| 1985/10/30 | 463 | 475 | 458 | 460 | 382,000 |
| 1985/10/29 | 446 | 456 | 446 | 449 | 158,000 |
| 1985/10/28 | 456 | 461 | 450 | 461 | 44,000 |
| 1985/10/26 | 460 | 461 | 446 | 450 | 81,000 |
| 1985/10/25 | 462 | 465 | 460 | 461 | 233,000 |
| 1985/10/24 | 455 | 455 | 447 | 452 | 181,000 |
| 1985/10/23 | 456 | 464 | 454 | 457 | 207,000 |
| 1985/10/22 | 457 | 460 | 456 | 456 | 82,000 |
| 1985/10/21 | 455 | 460 | 453 | 457 | 110,000 |
| 1985/10/19 | 450 | 455 | 450 | 455 | 124,000 |
| 1985/10/18 | 458 | 465 | 455 | 456 | 190,000 |
| 1985/10/17 | 466 | 466 | 455 | 460 | 302,000 |
| 1985/10/16 | 478 | 479 | 465 | 465 | 536,000 |
| 1985/10/15 | 476 | 480 | 471 | 475 | 620,000 |
| 1985/10/14 | 467 | 475 | 466 | 471 | 407,000 |
| 1985/10/11 | 467 | 469 | 461 | 463 | 397,000 |
| 1985/10/09 | 479 | 479 | 462 | 463 | 779,000 |
| 1985/10/08 | 475 | 480 | 470 | 479 | 735,000 |
| 1985/10/07 | 490 | 491 | 477 | 477 | 1,227,000 |
| 1985/10/05 | 484 | 491 | 479 | 490 | 1,986,000 |
| 1985/10/04 | 485 | 492 | 470 | 474 | 3,367,000 |
| 1985/10/03 | 474 | 480 | 465 | 480 | 3,981,000 |
| 1985/10/02 | 455 | 468 | 452 | 463 | 1,537,000 |
| 1985/10/01 | 446 | 450 | 445 | 450 | 409,000 |
| 1985/09/30 | 445 | 445 | 441 | 441 | 244,000 |
| 1985/09/28 | 440 | 441 | 435 | 440 | 141,000 |
| 1985/09/27 | 450 | 450 | 435 | 435 | 222,000 |
| 1985/09/26 | 448 | 448 | 440 | 445 | 87,000 |
| 1985/09/25 | 448 | 449 | 435 | 448 | 283,000 |
| 1985/09/24 | 455 | 458 | 441 | 446 | 114,000 |
| 1985/09/21 | 450 | 450 | 444 | 450 | 178,000 |
| 1985/09/20 | 432 | 448 | 432 | 438 | 371,000 |
| 1985/09/19 | 423 | 424 | 422 | 423 | 173,000 |
| 1985/09/18 | 430 | 430 | 422 | 423 | 103,000 |
| 1985/09/17 | 432 | 432 | 425 | 429 | 36,000 |
| 1985/09/13 | 423 | 425 | 420 | 422 | 280,000 |
| 1985/09/12 | 429 | 434 | 428 | 428 | 31,000 |
| 1985/09/11 | 427 | 438 | 426 | 438 | 38,000 |
| 1985/09/10 | 427 | 430 | 427 | 427 | 23,000 |
| 1985/09/09 | 422 | 431 | 422 | 430 | 44,000 |
| 1985/09/07 | 422 | 422 | 420 | 420 | 92,000 |
| 1985/09/06 | 430 | 430 | 422 | 422 | 102,000 |
| 1985/09/05 | 430 | 430 | 422 | 422 | 49,000 |
| 1985/09/04 | 431 | 435 | 430 | 430 | 51,000 |
| 1985/09/03 | 437 | 438 | 430 | 430 | 48,000 |
| 1985/09/02 | 438 | 438 | 435 | 437 | 53,000 |
| 1985/08/31 | 435 | 437 | 435 | 436 | 60,000 |
| 1985/08/30 | 439 | 440 | 435 | 439 | 37,000 |
| 1985/08/29 | 439 | 439 | 435 | 435 | 27,000 |
| 1985/08/28 | 438 | 438 | 435 | 436 | 54,000 |
| 1985/08/27 | 437 | 450 | 437 | 450 | 106,000 |
| 1985/08/26 | 440 | 442 | 435 | 442 | 75,000 |
| 1985/08/24 | 442 | 442 | 436 | 438 | 43,000 |
| 1985/08/23 | 440 | 445 | 438 | 441 | 227,000 |
| 1985/08/22 | 443 | 443 | 440 | 440 | 69,000 |
| 1985/08/21 | 441 | 443 | 440 | 443 | 47,000 |
| 1985/08/20 | 449 | 449 | 442 | 442 | 76,000 |
| 1985/08/19 | 452 | 455 | 448 | 448 | 408,000 |
| 1985/08/17 | 442 | 450 | 440 | 450 | 87,000 |
| 1985/08/16 | 436 | 440 | 435 | 437 | 36,000 |
| 1985/08/15 | 430 | 436 | 426 | 435 | 40,000 |
| 1985/08/14 | 430 | 431 | 426 | 426 | 39,000 |
| 1985/08/13 | 423 | 430 | 423 | 430 | 44,000 |
| 1985/08/12 | 427 | 429 | 426 | 426 | 30,000 |
| 1985/08/09 | 427 | 427 | 425 | 426 | 64,000 |
| 1985/08/08 | 421 | 425 | 421 | 422 | 165,000 |
| 1985/08/07 | 425 | 428 | 422 | 422 | 254,000 |
| 1985/08/06 | 428 | 430 | 425 | 425 | 408,000 |
| 1985/08/05 | 430 | 430 | 428 | 428 | 231,000 |
| 1985/08/03 | 429 | 431 | 429 | 429 | 139,000 |
| 1985/08/02 | 430 | 435 | 429 | 432 | 174,000 |
| 1985/08/01 | 426 | 436 | 425 | 432 | 135,000 |
| 1985/07/31 | 436 | 436 | 429 | 430 | 129,000 |
| 1985/07/30 | 433 | 435 | 426 | 426 | 206,000 |
| 1985/07/29 | 439 | 439 | 430 | 433 | 253,000 |
| 1985/07/27 | 444 | 445 | 440 | 440 | 564,000 |
| 1985/07/26 | 431 | 439 | 429 | 439 | 322,000 |
| 1985/07/25 | 436 | 436 | 430 | 431 | 315,000 |
| 1985/07/24 | 438 | 440 | 437 | 440 | 79,000 |
| 1985/07/23 | 445 | 450 | 434 | 435 | 780,000 |
| 1985/07/22 | 450 | 450 | 445 | 450 | 286,000 |
| 1985/07/20 | 451 | 451 | 449 | 450 | 292,000 |
| 1985/07/19 | 453 | 457 | 451 | 453 | 268,000 |
| 1985/07/18 | 465 | 465 | 450 | 451 | 303,000 |
| 1985/07/17 | 460 | 468 | 460 | 460 | 55,000 |
| 1985/07/16 | 460 | 466 | 458 | 460 | 134,000 |
| 1985/07/15 | 469 | 469 | 460 | 465 | 242,000 |
| 1985/07/12 | 470 | 480 | 467 | 475 | 167,000 |
| 1985/07/11 | 475 | 475 | 467 | 470 | 653,000 |
| 1985/07/10 | 467 | 474 | 465 | 470 | 182,000 |
| 1985/07/09 | 487 | 487 | 475 | 482 | 1,170,000 |
| 1985/07/08 | 490 | 493 | 481 | 482 | 1,127,000 |
| 1985/07/06 | 478 | 498 | 478 | 490 | 3,097,000 |
| 1985/07/05 | 470 | 478 | 469 | 478 | 1,161,000 |
| 1985/07/04 | 456 | 472 | 456 | 468 | 410,000 |
| 1985/07/03 | 453 | 460 | 453 | 456 | 139,000 |
| 1985/07/02 | 452 | 455 | 450 | 452 | 180,000 |
| 1985/07/01 | 448 | 455 | 448 | 450 | 108,000 |
| 1985/06/29 | 450 | 455 | 445 | 449 | 279,000 |
| 1985/06/28 | 460 | 464 | 451 | 455 | 452,000 |
| 1985/06/27 | 460 | 461 | 458 | 458 | 63,000 |
| 1985/06/26 | 464 | 467 | 456 | 456 | 461,000 |
| 1985/06/25 | 456 | 461 | 455 | 460 | 188,000 |
| 1985/06/24 | 461 | 463 | 456 | 456 | 77,000 |
| 1985/06/22 | 461 | 465 | 455 | 456 | 208,000 |
| 1985/06/21 | 466 | 466 | 459 | 459 | 550,000 |
| 1985/06/20 | 470 | 471 | 462 | 464 | 293,000 |
| 1985/06/19 | 460 | 478 | 460 | 478 | 845,000 |
| 1985/06/18 | 462 | 463 | 459 | 460 | 269,000 |
| 1985/06/17 | 454 | 465 | 454 | 456 | 207,000 |
| 1985/06/15 | 445 | 450 | 445 | 447 | 162,000 |
| 1985/06/14 | 445 | 446 | 443 | 446 | 373,000 |
| 1985/06/13 | 447 | 456 | 441 | 446 | 762,000 |
| 1985/06/12 | 450 | 451 | 445 | 447 | 192,000 |
| 1985/06/11 | 454 | 460 | 450 | 450 | 312,000 |
| 1985/06/10 | 459 | 470 | 455 | 464 | 172,000 |
| 1985/06/07 | 470 | 470 | 460 | 465 | 285,000 |
| 1985/06/06 | 483 | 483 | 470 | 475 | 598,000 |
| 1985/06/05 | 478 | 488 | 470 | 480 | 2,685,000 |
| 1985/06/04 | 464 | 478 | 463 | 478 | 867,000 |
| 1985/06/03 | 475 | 477 | 456 | 459 | 917,000 |
| 1985/06/01 | 467 | 477 | 467 | 470 | 1,450,000 |
| 1985/05/31 | 459 | 480 | 459 | 472 | 3,013,000 |
| 1985/05/30 | 454 | 468 | 453 | 463 | 1,555,000 |
| 1985/05/29 | 447 | 453 | 443 | 450 | 660,000 |
| 1985/05/28 | 446 | 453 | 444 | 445 | 407,000 |
| 1985/05/27 | 449 | 450 | 441 | 445 | 228,000 |
| 1985/05/25 | 448 | 449 | 446 | 448 | 116,000 |
| 1985/05/24 | 454 | 455 | 443 | 445 | 880,000 |
| 1985/05/23 | 449 | 461 | 447 | 454 | 802,000 |
| 1985/05/22 | 439 | 450 | 437 | 450 | 313,000 |
| 1985/05/21 | 443 | 448 | 437 | 437 | 451,000 |
| 1985/05/20 | 450 | 450 | 441 | 442 | 302,000 |
| 1985/05/18 | 457 | 457 | 446 | 450 | 350,000 |
| 1985/05/17 | 444 | 462 | 441 | 458 | 2,199,000 |
| 1985/05/16 | 440 | 442 | 438 | 440 | 241,000 |
| 1985/05/15 | 435 | 442 | 435 | 437 | 318,000 |
| 1985/05/14 | 434 | 436 | 429 | 429 | 67,000 |
| 1985/05/13 | 436 | 436 | 427 | 432 | 86,000 |
| 1985/05/10 | 436 | 436 | 431 | 435 | 223,000 |
| 1985/05/09 | 436 | 439 | 430 | 436 | 253,000 |
| 1985/05/08 | 425 | 439 | 421 | 439 | 191,000 |
| 1985/05/07 | 425 | 430 | 423 | 424 | 136,000 |
| 1985/05/04 | 420 | 425 | 419 | 422 | 63,000 |
| 1985/05/02 | 420 | 424 | 419 | 419 | 129,000 |
| 1985/05/01 | 423 | 425 | 420 | 425 | 81,000 |
| 1985/04/30 | 417 | 418 | 415 | 418 | 149,000 |
| 1985/04/27 | 418 | 418 | 416 | 417 | 102,000 |
| 1985/04/26 | 421 | 425 | 415 | 418 | 399,000 |
| 1985/04/25 | 421 | 425 | 420 | 420 | 158,000 |
| 1985/04/24 | 425 | 425 | 420 | 420 | 233,000 |
| 1985/04/23 | 430 | 430 | 422 | 425 | 159,000 |
| 1985/04/22 | 419 | 433 | 419 | 430 | 124,000 |
| 1985/04/20 | 420 | 420 | 418 | 419 | 260,000 |
| 1985/04/19 | 428 | 428 | 418 | 419 | 200,000 |
| 1985/04/18 | 428 | 430 | 420 | 420 | 107,000 |
| 1985/04/17 | 428 | 433 | 424 | 431 | 211,000 |
| 1985/04/16 | 440 | 443 | 432 | 433 | 156,000 |
| 1985/04/15 | 446 | 446 | 437 | 441 | 221,000 |
| 1985/04/12 | 445 | 447 | 441 | 441 | 260,000 |
| 1985/04/11 | 440 | 453 | 436 | 447 | 743,000 |
| 1985/04/10 | 428 | 440 | 428 | 430 | 152,000 |
| 1985/04/09 | 435 | 435 | 430 | 430 | 82,000 |
| 1985/04/08 | 436 | 437 | 432 | 433 | 48,000 |
| 1985/04/06 | 436 | 437 | 432 | 432 | 75,000 |
| 1985/04/05 | 443 | 443 | 436 | 437 | 78,000 |
| 1985/04/04 | 445 | 445 | 435 | 445 | 82,000 |
| 1985/04/03 | 433 | 446 | 430 | 446 | 130,000 |
| 1985/04/02 | 439 | 440 | 430 | 431 | 60,000 |
| 1985/04/01 | 446 | 448 | 438 | 439 | 123,000 |
| 1985/03/30 | 435 | 450 | 435 | 450 | 203,000 |
| 1985/03/29 | 445 | 445 | 425 | 425 | 148,000 |
| 1985/03/28 | 449 | 450 | 440 | 440 | 143,000 |
| 1985/03/27 | 420 | 423 | 413 | 423 | 405,000 |
| 1985/03/26 | 435 | 439 | 420 | 420 | 164,000 |
| 1985/03/25 | 438 | 440 | 434 | 435 | 473,000 |
| 1985/03/23 | 438 | 445 | 438 | 440 | 227,000 |
| 1985/03/22 | 451 | 451 | 436 | 438 | 382,000 |
| 1985/03/20 | 446 | 455 | 445 | 455 | 133,000 |
| 1985/03/19 | 459 | 460 | 446 | 446 | 251,000 |
| 1985/03/18 | 457 | 460 | 455 | 460 | 174,000 |
| 1985/03/16 | 455 | 455 | 450 | 455 | 260,000 |
| 1985/03/15 | 446 | 456 | 445 | 455 | 413,000 |
| 1985/03/14 | 445 | 450 | 441 | 445 | 152,000 |
| 1985/03/13 | 443 | 446 | 441 | 445 | 166,000 |
| 1985/03/12 | 444 | 445 | 443 | 443 | 102,000 |
| 1985/03/11 | 450 | 451 | 445 | 445 | 218,000 |
| 1985/03/08 | 453 | 454 | 445 | 452 | 276,000 |
| 1985/03/07 | 440 | 452 | 440 | 452 | 359,000 |
| 1985/03/06 | 440 | 445 | 435 | 444 | 224,000 |
| 1985/03/05 | 440 | 442 | 433 | 436 | 168,000 |
| 1985/03/04 | 435 | 443 | 435 | 436 | 108,000 |
| 1985/03/02 | 440 | 440 | 435 | 435 | 177,000 |
| 1985/03/01 | 433 | 444 | 431 | 435 | 451,000 |
| 1985/02/28 | 415 | 434 | 415 | 434 | 450,000 |
| 1985/02/27 | 412 | 415 | 410 | 412 | 135,000 |
| 1985/02/26 | 417 | 420 | 405 | 410 | 352,000 |
| 1985/02/25 | 420 | 425 | 418 | 418 | 146,000 |
| 1985/02/23 | 425 | 426 | 423 | 425 | 260,000 |
| 1985/02/22 | 431 | 435 | 426 | 427 | 274,000 |
| 1985/02/21 | 431 | 435 | 430 | 433 | 131,000 |
| 1985/02/20 | 435 | 435 | 433 | 434 | 95,000 |
| 1985/02/19 | 435 | 435 | 431 | 431 | 80,000 |
| 1985/02/18 | 441 | 442 | 430 | 430 | 275,000 |
| 1985/02/16 | 440 | 450 | 440 | 442 | 145,000 |
| 1985/02/15 | 450 | 454 | 441 | 447 | 521,000 |
| 1985/02/14 | 465 | 465 | 451 | 457 | 137,000 |
| 1985/02/13 | 470 | 470 | 455 | 458 | 391,000 |
| 1985/02/12 | 460 | 474 | 460 | 465 | 496,000 |
| 1985/02/08 | 474 | 474 | 456 | 465 | 839,000 |
| 1985/02/07 | 490 | 490 | 470 | 470 | 2,436,000 |
| 1985/02/06 | 465 | 495 | 464 | 495 | 8,725,000 |
| 1985/02/05 | 460 | 468 | 456 | 460 | 3,080,000 |
| 1985/02/04 | 448 | 462 | 448 | 453 | 1,057,000 |
| 1985/02/02 | 450 | 455 | 447 | 447 | 515,000 |
| 1985/02/01 | 449 | 453 | 440 | 449 | 560,000 |
| 1985/01/31 | 453 | 456 | 447 | 449 | 1,127,000 |
| 1985/01/30 | 441 | 458 | 438 | 458 | 1,710,000 |
| 1985/01/29 | 441 | 445 | 439 | 440 | 232,000 |
| 1985/01/28 | 439 | 443 | 438 | 439 | 236,000 |
| 1985/01/26 | 442 | 445 | 438 | 439 | 517,000 |
| 1985/01/25 | 450 | 450 | 440 | 440 | 601,000 |
| 1985/01/24 | 445 | 452 | 443 | 450 | 802,000 |
| 1985/01/23 | 445 | 457 | 440 | 447 | 653,000 |
| 1985/01/22 | 445 | 450 | 441 | 441 | 600,000 |
| 1985/01/21 | 454 | 455 | 443 | 453 | 468,000 |
| 1985/01/19 | 460 | 466 | 450 | 450 | 2,301,000 |
| 1985/01/18 | 425 | 460 | 425 | 455 | 2,445,000 |
| 1985/01/17 | 429 | 430 | 420 | 425 | 548,000 |
| 1985/01/16 | 430 | 432 | 421 | 421 | 518,000 |
| 1985/01/14 | 430 | 433 | 430 | 432 | 224,000 |
| 1985/01/11 | 425 | 428 | 421 | 424 | 380,000 |
| 1985/01/10 | 435 | 437 | 425 | 425 | 584,000 |
| 1985/01/09 | 435 | 439 | 431 | 435 | 1,800,000 |
| 1985/01/08 | 413 | 430 | 413 | 430 | 941,000 |
| 1985/01/07 | 417 | 417 | 406 | 408 | 589,000 |
| 1985/01/05 | 397 | 405 | 396 | 398 | 1,562,000 |
| 1985/01/04 | 401 | 410 | 400 | 401 | 889,000 |