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 |
|---|---|---|---|---|---|
| 1990/12/28 | 970 | 970 | 940 | 940 | 96,000 |
| 1990/12/27 | 920 | 975 | 920 | 970 | 176,000 |
| 1990/12/26 | 914 | 930 | 910 | 930 | 193,000 |
| 1990/12/25 | 950 | 960 | 930 | 930 | 136,000 |
| 1990/12/21 | 967 | 985 | 957 | 960 | 163,000 |
| 1990/12/20 | 997 | 998 | 972 | 987 | 359,000 |
| 1990/12/19 | 955 | 1,000 | 944 | 999 | 413,000 |
| 1990/12/18 | 939 | 941 | 910 | 939 | 339,000 |
| 1990/12/17 | 930 | 940 | 920 | 939 | 88,000 |
| 1990/12/14 | 900 | 930 | 900 | 930 | 1,412,000 |
| 1990/12/13 | 940 | 955 | 930 | 931 | 188,000 |
| 1990/12/12 | 935 | 940 | 915 | 930 | 110,000 |
| 1990/12/11 | 906 | 938 | 906 | 925 | 153,000 |
| 1990/12/10 | 936 | 940 | 891 | 935 | 66,000 |
| 1990/12/07 | 908 | 930 | 895 | 927 | 183,000 |
| 1990/12/06 | 910 | 915 | 899 | 909 | 161,000 |
| 1990/12/05 | 882 | 909 | 870 | 905 | 165,000 |
| 1990/12/04 | 880 | 890 | 872 | 872 | 87,000 |
| 1990/12/03 | 895 | 900 | 881 | 900 | 172,000 |
| 1990/11/30 | 851 | 905 | 830 | 904 | 201,000 |
| 1990/11/29 | 860 | 880 | 860 | 860 | 112,000 |
| 1990/11/28 | 909 | 920 | 897 | 901 | 160,000 |
| 1990/11/27 | 909 | 909 | 900 | 909 | 131,000 |
| 1990/11/26 | 910 | 910 | 900 | 909 | 136,000 |
| 1990/11/22 | 880 | 900 | 880 | 900 | 259,000 |
| 1990/11/21 | 880 | 890 | 860 | 860 | 133,000 |
| 1990/11/20 | 881 | 891 | 879 | 880 | 48,000 |
| 1990/11/19 | 894 | 894 | 871 | 891 | 69,000 |
| 1990/11/16 | 880 | 880 | 860 | 880 | 126,000 |
| 1990/11/15 | 880 | 898 | 870 | 891 | 96,000 |
| 1990/11/14 | 881 | 910 | 875 | 900 | 105,000 |
| 1990/11/13 | 891 | 891 | 873 | 891 | 143,000 |
| 1990/11/09 | 870 | 870 | 850 | 851 | 102,000 |
| 1990/11/08 | 874 | 898 | 870 | 890 | 106,000 |
| 1990/11/07 | 911 | 919 | 903 | 904 | 113,000 |
| 1990/11/06 | 910 | 935 | 910 | 911 | 172,000 |
| 1990/11/05 | 930 | 933 | 910 | 910 | 109,000 |
| 1990/11/02 | 897 | 900 | 880 | 900 | 107,000 |
| 1990/11/01 | 900 | 900 | 885 | 897 | 109,000 |
| 1990/10/31 | 935 | 935 | 912 | 913 | 68,000 |
| 1990/10/30 | 940 | 942 | 920 | 942 | 70,000 |
| 1990/10/29 | 935 | 935 | 920 | 920 | 110,000 |
| 1990/10/26 | 915 | 930 | 905 | 905 | 127,000 |
| 1990/10/25 | 929 | 929 | 909 | 929 | 108,000 |
| 1990/10/24 | 902 | 918 | 900 | 909 | 326,000 |
| 1990/10/23 | 944 | 944 | 900 | 934 | 185,000 |
| 1990/10/22 | 940 | 945 | 924 | 924 | 82,000 |
| 1990/10/19 | 940 | 948 | 900 | 901 | 122,000 |
| 1990/10/18 | 897 | 940 | 885 | 931 | 156,000 |
| 1990/10/17 | 948 | 949 | 907 | 907 | 218,000 |
| 1990/10/16 | 944 | 949 | 933 | 939 | 267,000 |
| 1990/10/15 | 896 | 929 | 896 | 924 | 108,000 |
| 1990/10/12 | 860 | 865 | 850 | 856 | 97,000 |
| 1990/10/11 | 889 | 900 | 880 | 880 | 63,000 |
| 1990/10/09 | 945 | 945 | 910 | 920 | 185,000 |
| 1990/10/08 | 899 | 935 | 895 | 935 | 191,000 |
| 1990/10/05 | 834 | 880 | 834 | 874 | 188,000 |
| 1990/10/04 | 833 | 839 | 833 | 834 | 142,000 |
| 1990/10/03 | 802 | 850 | 802 | 850 | 242,000 |
| 1990/10/02 | 795 | 795 | 795 | 795 | 174,000 |
| 1990/10/01 | 740 | 740 | 695 | 695 | 202,000 |
| 1990/09/28 | 790 | 790 | 720 | 720 | 247,000 |
| 1990/09/27 | 820 | 820 | 780 | 810 | 165,000 |
| 1990/09/26 | 865 | 875 | 820 | 820 | 195,000 |
| 1990/09/25 | 858 | 865 | 855 | 865 | 220,000 |
| 1990/09/21 | 899 | 900 | 860 | 881 | 261,000 |
| 1990/09/20 | 900 | 900 | 875 | 900 | 127,000 |
| 1990/09/19 | 890 | 900 | 880 | 880 | 97,000 |
| 1990/09/18 | 900 | 900 | 870 | 880 | 134,000 |
| 1990/09/17 | 919 | 920 | 900 | 900 | 117,000 |
| 1990/09/14 | 892 | 940 | 892 | 936 | 701,000 |
| 1990/09/13 | 915 | 950 | 912 | 912 | 235,000 |
| 1990/09/12 | 891 | 925 | 880 | 925 | 152,000 |
| 1990/09/11 | 908 | 908 | 890 | 891 | 203,000 |
| 1990/09/07 | 851 | 880 | 850 | 853 | 148,000 |
| 1990/09/06 | 890 | 900 | 850 | 880 | 199,000 |
| 1990/09/05 | 898 | 900 | 871 | 898 | 152,000 |
| 1990/09/04 | 930 | 930 | 896 | 898 | 105,000 |
| 1990/09/03 | 950 | 975 | 929 | 930 | 107,000 |
| 1990/08/31 | 910 | 970 | 910 | 951 | 118,000 |
| 1990/08/30 | 917 | 929 | 890 | 900 | 154,000 |
| 1990/08/29 | 929 | 930 | 901 | 919 | 160,000 |
| 1990/08/28 | 932 | 949 | 915 | 930 | 177,000 |
| 1990/08/27 | 900 | 921 | 900 | 902 | 117,000 |
| 1990/08/24 | 861 | 910 | 851 | 910 | 239,000 |
| 1990/08/23 | 915 | 915 | 866 | 870 | 231,000 |
| 1990/08/22 | 987 | 987 | 939 | 941 | 437,000 |
| 1990/08/21 | 1,000 | 1,030 | 995 | 996 | 180,000 |
| 1990/08/20 | 989 | 1,030 | 980 | 991 | 111,000 |
| 1990/08/17 | 1,000 | 1,000 | 981 | 990 | 193,000 |
| 1990/08/16 | 1,030 | 1,050 | 1,000 | 1,020 | 93,000 |
| 1990/08/15 | 990 | 1,060 | 990 | 1,050 | 301,000 |
| 1990/08/14 | 960 | 976 | 939 | 970 | 324,000 |
| 1990/08/10 | 1,000 | 1,050 | 1,000 | 1,040 | 971,000 |
| 1990/08/09 | 1,050 | 1,070 | 1,010 | 1,010 | 545,000 |
| 1990/08/08 | 1,030 | 1,050 | 1,000 | 1,030 | 231,000 |
| 1990/08/07 | 990 | 1,050 | 990 | 1,050 | 274,000 |
| 1990/08/06 | 1,060 | 1,100 | 1,050 | 1,100 | 90,000 |
| 1990/08/03 | 1,150 | 1,180 | 1,130 | 1,140 | 125,000 |
| 1990/08/02 | 1,190 | 1,260 | 1,150 | 1,180 | 151,000 |
| 1990/08/01 | 1,180 | 1,220 | 1,170 | 1,170 | 106,000 |
| 1990/07/31 | 1,180 | 1,200 | 1,170 | 1,190 | 132,000 |
| 1990/07/30 | 1,200 | 1,210 | 1,170 | 1,200 | 73,000 |
| 1990/07/27 | 1,210 | 1,240 | 1,180 | 1,240 | 195,000 |
| 1990/07/26 | 1,250 | 1,280 | 1,240 | 1,270 | 128,000 |
| 1990/07/25 | 1,280 | 1,280 | 1,250 | 1,250 | 85,000 |
| 1990/07/24 | 1,260 | 1,280 | 1,250 | 1,280 | 77,000 |
| 1990/07/23 | 1,290 | 1,290 | 1,250 | 1,280 | 179,000 |
| 1990/07/20 | 1,290 | 1,310 | 1,280 | 1,280 | 204,000 |
| 1990/07/19 | 1,310 | 1,310 | 1,290 | 1,300 | 192,000 |
| 1990/07/18 | 1,300 | 1,320 | 1,290 | 1,310 | 355,000 |
| 1990/07/17 | 1,270 | 1,300 | 1,270 | 1,300 | 267,000 |
| 1990/07/16 | 1,280 | 1,290 | 1,270 | 1,270 | 104,000 |
| 1990/07/13 | 1,290 | 1,290 | 1,270 | 1,280 | 160,000 |
| 1990/07/12 | 1,260 | 1,290 | 1,250 | 1,290 | 282,000 |
| 1990/07/11 | 1,260 | 1,290 | 1,250 | 1,250 | 224,000 |
| 1990/07/10 | 1,280 | 1,280 | 1,260 | 1,260 | 99,000 |
| 1990/07/09 | 1,290 | 1,290 | 1,250 | 1,290 | 179,000 |
| 1990/07/06 | 1,270 | 1,290 | 1,250 | 1,290 | 189,000 |
| 1990/07/05 | 1,290 | 1,290 | 1,250 | 1,270 | 239,000 |
| 1990/07/04 | 1,280 | 1,300 | 1,280 | 1,290 | 96,000 |
| 1990/07/03 | 1,300 | 1,300 | 1,260 | 1,300 | 140,000 |
| 1990/07/02 | 1,270 | 1,310 | 1,260 | 1,260 | 180,000 |
| 1990/06/29 | 1,320 | 1,320 | 1,270 | 1,310 | 231,000 |
| 1990/06/28 | 1,320 | 1,320 | 1,270 | 1,310 | 172,000 |
| 1990/06/27 | 1,320 | 1,320 | 1,270 | 1,310 | 202,000 |
| 1990/06/26 | 1,270 | 1,320 | 1,270 | 1,320 | 140,000 |
| 1990/06/25 | 1,260 | 1,290 | 1,260 | 1,270 | 232,000 |
| 1990/06/22 | 1,280 | 1,290 | 1,250 | 1,290 | 224,000 |
| 1990/06/21 | 1,290 | 1,320 | 1,250 | 1,280 | 212,000 |
| 1990/06/20 | 1,300 | 1,300 | 1,290 | 1,290 | 132,000 |
| 1990/06/19 | 1,310 | 1,310 | 1,280 | 1,290 | 150,000 |
| 1990/06/18 | 1,290 | 1,300 | 1,290 | 1,290 | 145,000 |
| 1990/06/15 | 1,330 | 1,330 | 1,280 | 1,290 | 226,000 |
| 1990/06/14 | 1,310 | 1,320 | 1,290 | 1,290 | 225,000 |
| 1990/06/13 | 1,310 | 1,310 | 1,280 | 1,290 | 148,000 |
| 1990/06/12 | 1,300 | 1,330 | 1,290 | 1,290 | 167,000 |
| 1990/06/11 | 1,360 | 1,360 | 1,320 | 1,320 | 208,000 |
| 1990/06/08 | 1,350 | 1,360 | 1,330 | 1,340 | 720,000 |
| 1990/06/07 | 1,320 | 1,330 | 1,290 | 1,330 | 234,000 |
| 1990/06/06 | 1,320 | 1,320 | 1,270 | 1,280 | 137,000 |
| 1990/06/05 | 1,330 | 1,330 | 1,300 | 1,300 | 82,000 |
| 1990/06/04 | 1,300 | 1,330 | 1,290 | 1,300 | 76,000 |
| 1990/06/01 | 1,330 | 1,340 | 1,290 | 1,320 | 281,000 |
| 1990/05/31 | 1,310 | 1,320 | 1,270 | 1,320 | 98,000 |
| 1990/05/30 | 1,280 | 1,320 | 1,250 | 1,320 | 324,000 |
| 1990/05/29 | 1,300 | 1,330 | 1,300 | 1,300 | 257,000 |
| 1990/05/28 | 1,330 | 1,350 | 1,300 | 1,340 | 357,000 |
| 1990/05/25 | 1,280 | 1,340 | 1,280 | 1,330 | 443,000 |
| 1990/05/24 | 1,250 | 1,280 | 1,250 | 1,280 | 157,000 |
| 1990/05/23 | 1,260 | 1,280 | 1,240 | 1,250 | 189,000 |
| 1990/05/22 | 1,220 | 1,240 | 1,210 | 1,230 | 131,000 |
| 1990/05/21 | 1,250 | 1,250 | 1,210 | 1,240 | 129,000 |
| 1990/05/18 | 1,250 | 1,260 | 1,210 | 1,240 | 137,000 |
| 1990/05/17 | 1,280 | 1,280 | 1,240 | 1,250 | 144,000 |
| 1990/05/16 | 1,270 | 1,280 | 1,250 | 1,270 | 215,000 |
| 1990/05/15 | 1,260 | 1,310 | 1,260 | 1,280 | 355,000 |
| 1990/05/14 | 1,260 | 1,280 | 1,250 | 1,250 | 226,000 |
| 1990/05/11 | 1,240 | 1,240 | 1,200 | 1,230 | 259,000 |
| 1990/05/10 | 1,180 | 1,240 | 1,180 | 1,210 | 316,000 |
| 1990/05/09 | 1,200 | 1,200 | 1,180 | 1,180 | 239,000 |
| 1990/05/08 | 1,240 | 1,240 | 1,200 | 1,200 | 321,000 |
| 1990/05/07 | 1,160 | 1,200 | 1,160 | 1,200 | 277,000 |
| 1990/05/02 | 1,170 | 1,180 | 1,150 | 1,160 | 168,000 |
| 1990/05/01 | 1,160 | 1,180 | 1,160 | 1,160 | 144,000 |
| 1990/04/27 | 1,170 | 1,170 | 1,140 | 1,140 | 130,000 |
| 1990/04/26 | 1,150 | 1,170 | 1,150 | 1,170 | 195,000 |
| 1990/04/25 | 1,150 | 1,160 | 1,130 | 1,150 | 182,000 |
| 1990/04/24 | 1,110 | 1,150 | 1,110 | 1,130 | 191,000 |
| 1990/04/23 | 1,140 | 1,150 | 1,100 | 1,120 | 208,000 |
| 1990/04/20 | 1,150 | 1,170 | 1,120 | 1,140 | 158,000 |
| 1990/04/19 | 1,150 | 1,150 | 1,130 | 1,140 | 143,000 |
| 1990/04/18 | 1,060 | 1,100 | 1,060 | 1,100 | 148,000 |
| 1990/04/17 | 1,050 | 1,100 | 1,050 | 1,080 | 91,000 |
| 1990/04/16 | 1,080 | 1,080 | 1,030 | 1,050 | 145,000 |
| 1990/04/13 | 1,100 | 1,130 | 1,080 | 1,120 | 192,000 |
| 1990/04/12 | 1,110 | 1,190 | 1,080 | 1,140 | 246,000 |
| 1990/04/11 | 1,140 | 1,200 | 1,080 | 1,130 | 229,000 |
| 1990/04/10 | 1,130 | 1,170 | 1,120 | 1,120 | 234,000 |
| 1990/04/09 | 1,130 | 1,200 | 1,110 | 1,200 | 313,000 |
| 1990/04/06 | 1,000 | 1,050 | 1,000 | 1,050 | 507,000 |
| 1990/04/05 | 980 | 981 | 890 | 950 | 338,000 |
| 1990/04/04 | 1,070 | 1,100 | 989 | 1,000 | 377,000 |
| 1990/04/03 | 1,070 | 1,120 | 999 | 1,060 | 536,000 |
| 1990/04/02 | 1,100 | 1,110 | 1,050 | 1,050 | 289,000 |
| 1990/03/30 | 1,200 | 1,210 | 1,170 | 1,200 | 269,000 |
| 1990/03/29 | 1,250 | 1,270 | 1,160 | 1,160 | 462,000 |
| 1990/03/28 | 1,280 | 1,310 | 1,250 | 1,270 | 579,000 |
| 1990/03/27 | 1,360 | 1,370 | 1,300 | 1,320 | 448,000 |
| 1990/03/26 | 1,370 | 1,380 | 1,340 | 1,360 | 431,000 |
| 1990/03/23 | 1,320 | 1,400 | 1,300 | 1,390 | 321,000 |
| 1990/03/22 | 1,290 | 1,370 | 1,290 | 1,300 | 260,000 |
| 1990/03/20 | 1,400 | 1,420 | 1,300 | 1,370 | 432,000 |
| 1990/03/19 | 1,570 | 1,600 | 1,400 | 1,400 | 218,000 |
| 1990/03/16 | 1,590 | 1,600 | 1,530 | 1,550 | 146,000 |
| 1990/03/15 | 1,590 | 1,600 | 1,540 | 1,580 | 131,000 |
| 1990/03/14 | 1,550 | 1,590 | 1,540 | 1,540 | 254,000 |
| 1990/03/13 | 1,580 | 1,630 | 1,550 | 1,580 | 180,000 |
| 1990/03/12 | 1,660 | 1,680 | 1,610 | 1,610 | 230,000 |
| 1990/03/09 | 1,700 | 1,700 | 1,650 | 1,650 | 428,000 |
| 1990/03/08 | 1,610 | 1,720 | 1,600 | 1,640 | 306,000 |
| 1990/03/07 | 1,670 | 1,670 | 1,630 | 1,640 | 257,000 |
| 1990/03/06 | 1,650 | 1,670 | 1,640 | 1,670 | 135,000 |
| 1990/03/05 | 1,650 | 1,680 | 1,640 | 1,670 | 152,000 |
| 1990/03/02 | 1,650 | 1,680 | 1,630 | 1,670 | 206,000 |
| 1990/03/01 | 1,670 | 1,700 | 1,650 | 1,680 | 271,000 |
| 1990/02/28 | 1,700 | 1,750 | 1,700 | 1,700 | 177,000 |
| 1990/02/27 | 1,690 | 1,690 | 1,610 | 1,690 | 211,000 |
| 1990/02/26 | 1,710 | 1,710 | 1,600 | 1,650 | 265,000 |
| 1990/02/23 | 1,760 | 1,790 | 1,720 | 1,750 | 312,000 |
| 1990/02/22 | 1,780 | 1,780 | 1,730 | 1,780 | 206,000 |
| 1990/02/21 | 1,830 | 1,830 | 1,740 | 1,740 | 240,000 |
| 1990/02/20 | 1,850 | 1,850 | 1,820 | 1,820 | 271,000 |
| 1990/02/19 | 1,860 | 1,870 | 1,820 | 1,850 | 431,000 |
| 1990/02/16 | 1,800 | 1,880 | 1,780 | 1,880 | 704,000 |
| 1990/02/15 | 1,800 | 1,810 | 1,780 | 1,790 | 436,000 |
| 1990/02/14 | 1,780 | 1,810 | 1,770 | 1,780 | 847,000 |
| 1990/02/13 | 1,770 | 1,780 | 1,750 | 1,770 | 152,000 |
| 1990/02/09 | 1,730 | 1,800 | 1,700 | 1,720 | 1,106,000 |
| 1990/02/08 | 1,730 | 1,730 | 1,720 | 1,730 | 191,000 |
| 1990/02/07 | 1,720 | 1,740 | 1,710 | 1,710 | 197,000 |
| 1990/02/06 | 1,720 | 1,730 | 1,710 | 1,720 | 224,000 |
| 1990/02/05 | 1,770 | 1,770 | 1,710 | 1,710 | 112,000 |
| 1990/02/02 | 1,730 | 1,750 | 1,720 | 1,740 | 273,000 |
| 1990/02/01 | 1,730 | 1,730 | 1,690 | 1,720 | 314,000 |
| 1990/01/31 | 1,740 | 1,740 | 1,720 | 1,720 | 122,000 |
| 1990/01/30 | 1,760 | 1,760 | 1,740 | 1,740 | 79,000 |
| 1990/01/29 | 1,720 | 1,760 | 1,720 | 1,760 | 150,000 |
| 1990/01/26 | 1,790 | 1,800 | 1,730 | 1,780 | 138,000 |
| 1990/01/25 | 1,800 | 1,810 | 1,750 | 1,800 | 247,000 |
| 1990/01/24 | 1,800 | 1,800 | 1,770 | 1,800 | 443,000 |
| 1990/01/23 | 1,720 | 1,810 | 1,710 | 1,800 | 815,000 |
| 1990/01/22 | 1,680 | 1,760 | 1,680 | 1,750 | 757,000 |
| 1990/01/19 | 1,710 | 1,710 | 1,660 | 1,690 | 208,000 |
| 1990/01/18 | 1,740 | 1,750 | 1,680 | 1,710 | 121,000 |
| 1990/01/17 | 1,760 | 1,760 | 1,700 | 1,740 | 299,000 |
| 1990/01/16 | 1,710 | 1,750 | 1,700 | 1,700 | 146,000 |
| 1990/01/12 | 1,730 | 1,760 | 1,700 | 1,760 | 183,000 |
| 1990/01/11 | 1,770 | 1,780 | 1,730 | 1,780 | 286,000 |
| 1990/01/10 | 1,760 | 1,780 | 1,720 | 1,740 | 220,000 |
| 1990/01/09 | 1,730 | 1,790 | 1,730 | 1,790 | 359,000 |
| 1990/01/08 | 1,770 | 1,770 | 1,720 | 1,770 | 264,000 |
| 1990/01/05 | 1,800 | 1,800 | 1,730 | 1,780 | 265,000 |
| 1990/01/04 | 1,800 | 1,800 | 1,770 | 1,780 | 32,000 |