東宝(9602)の株価時系列情報
東宝(9602)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 |
|---|---|---|---|---|---|
| 2026/07/31 | 1,483 | 1,554 | 1,481 | 1,522 | 5,817,300 |
| 2026/07/30 | 1,639 | 1,655 | 1,575 | 1,582 | 6,905,100 |
| 2026/07/29 | 1,536 | 1,622 | 1,524 | 1,599 | 7,020,000 |
| 2026/07/28 | 1,490 | 1,535 | 1,479 | 1,534 | 6,731,500 |
| 2026/07/27 | 1,439 | 1,490 | 1,407 | 1,483 | 8,017,100 |
| 2026/07/24 | 1,357 | 1,449 | 1,348 | 1,447 | 6,841,800 |
| 2026/07/23 | 1,351 | 1,368 | 1,334 | 1,359 | 4,785,500 |
| 2026/07/22 | 1,401 | 1,403 | 1,360 | 1,376 | 4,653,800 |
| 2026/07/21 | 1,424 | 1,468 | 1,423 | 1,435 | 6,403,000 |
| 2026/07/17 | 1,410 | 1,456 | 1,403 | 1,430 | 8,070,600 |
| 2026/07/16 | 1,400 | 1,413 | 1,338 | 1,398 | 12,387,100 |
| 2026/07/15 | 1,363 | 1,369 | 1,340 | 1,345 | 3,772,900 |
| 2026/07/14 | 1,363 | 1,382 | 1,352 | 1,366 | 3,092,300 |
| 2026/07/13 | 1,350 | 1,358 | 1,331 | 1,350 | 2,511,800 |
| 2026/07/10 | 1,354 | 1,364 | 1,341 | 1,346 | 2,797,500 |
| 2026/07/09 | 1,350 | 1,368 | 1,343 | 1,357 | 2,374,300 |
| 2026/07/08 | 1,375 | 1,386 | 1,355 | 1,364 | 2,340,700 |
| 2026/07/07 | 1,340 | 1,373 | 1,329 | 1,365 | 2,936,300 |
| 2026/07/06 | 1,307 | 1,358 | 1,297 | 1,355 | 2,978,300 |
| 2026/07/03 | 1,333 | 1,334 | 1,298 | 1,303 | 2,586,400 |
| 2026/07/02 | 1,300 | 1,317 | 1,283 | 1,309 | 2,957,500 |
| 2026/07/01 | 1,280 | 1,292 | 1,245 | 1,256 | 3,110,500 |
| 2026/06/30 | 1,304 | 1,319 | 1,292 | 1,301 | 3,307,800 |
| 2026/06/29 | 1,274 | 1,314 | 1,271 | 1,299 | 3,880,000 |
| 2026/06/26 | 1,281 | 1,288 | 1,258 | 1,262 | 3,917,000 |
| 2026/06/25 | 1,267 | 1,296 | 1,256 | 1,278 | 4,092,900 |
| 2026/06/24 | 1,240 | 1,275 | 1,240 | 1,267 | 3,784,700 |
| 2026/06/23 | 1,225 | 1,250 | 1,220 | 1,234 | 3,042,100 |
| 2026/06/22 | 1,230 | 1,253 | 1,223 | 1,233 | 2,568,900 |
| 2026/06/19 | 1,250 | 1,254 | 1,234 | 1,242 | 5,181,500 |
| 2026/06/18 | 1,263 | 1,276 | 1,254 | 1,257 | 2,154,600 |
| 2026/06/17 | 1,295 | 1,297 | 1,271 | 1,276 | 2,583,300 |
| 2026/06/16 | 1,281 | 1,287 | 1,256 | 1,284 | 3,150,300 |
| 2026/06/15 | 1,304 | 1,325 | 1,286 | 1,289 | 3,592,400 |
| 2026/06/12 | 1,330 | 1,335 | 1,300 | 1,312 | 3,215,600 |
| 2026/06/11 | 1,338 | 1,370 | 1,325 | 1,334 | 6,867,700 |
| 2026/06/10 | 1,298 | 1,319 | 1,283 | 1,319 | 3,645,400 |
| 2026/06/09 | 1,299 | 1,311 | 1,268 | 1,276 | 5,006,500 |
| 2026/06/08 | 1,283 | 1,292 | 1,256 | 1,281 | 7,503,600 |
| 2026/06/05 | 1,224 | 1,234 | 1,197 | 1,199 | 2,802,600 |
| 2026/06/04 | 1,226 | 1,230 | 1,208 | 1,208 | 3,252,400 |
| 2026/06/03 | 1,246 | 1,255 | 1,208 | 1,218 | 5,458,800 |
| 2026/06/02 | 1,220 | 1,273 | 1,205 | 1,271 | 6,431,400 |
| 2026/06/01 | 1,239 | 1,240 | 1,194 | 1,211 | 3,920,500 |
| 2026/05/29 | 1,212 | 1,252 | 1,208 | 1,229 | 5,321,500 |
| 2026/05/28 | 1,228 | 1,241 | 1,200 | 1,229 | 5,160,800 |
| 2026/05/27 | 1,200 | 1,229 | 1,191 | 1,224 | 3,320,300 |
| 2026/05/26 | 1,215 | 1,231 | 1,209 | 1,220 | 3,789,800 |
| 2026/05/25 | 1,239 | 1,240 | 1,196 | 1,208 | 4,866,900 |
| 2026/05/22 | 1,239 | 1,243 | 1,209 | 1,242 | 4,020,900 |
| 2026/05/21 | 1,269 | 1,274 | 1,242 | 1,242 | 4,360,500 |
| 2026/05/20 | 1,334 | 1,344 | 1,283 | 1,287 | 3,768,900 |
| 2026/05/19 | 1,281 | 1,308 | 1,267 | 1,308 | 4,904,100 |
| 2026/05/18 | 1,300 | 1,310 | 1,280 | 1,290 | 3,166,500 |
| 2026/05/15 | 1,295 | 1,322 | 1,281 | 1,317 | 3,873,100 |
| 2026/05/14 | 1,358 | 1,362 | 1,284 | 1,301 | 5,349,000 |
| 2026/05/13 | 1,360 | 1,381 | 1,353 | 1,365 | 3,257,300 |
| 2026/05/12 | 1,402 | 1,413 | 1,358 | 1,358 | 3,743,300 |
| 2026/05/11 | 1,401 | 1,428 | 1,390 | 1,411 | 2,535,000 |
| 2026/05/08 | 1,422 | 1,422 | 1,391 | 1,400 | 3,989,200 |
| 2026/05/07 | 1,430 | 1,456 | 1,400 | 1,447 | 4,619,000 |
| 2026/05/01 | 1,438 | 1,460 | 1,425 | 1,434 | 2,801,500 |
| 2026/04/30 | 1,453 | 1,459 | 1,433 | 1,457 | 3,264,000 |
| 2026/04/28 | 1,430 | 1,462 | 1,417 | 1,462 | 3,496,300 |
| 2026/04/27 | 1,465 | 1,466 | 1,433 | 1,436 | 2,914,600 |
| 2026/04/24 | 1,459 | 1,477 | 1,457 | 1,473 | 2,480,000 |
| 2026/04/23 | 1,440 | 1,468 | 1,434 | 1,461 | 4,270,200 |
| 2026/04/22 | 1,450 | 1,455 | 1,428 | 1,442 | 3,815,800 |
| 2026/04/21 | 1,465 | 1,470 | 1,441 | 1,457 | 3,482,700 |
| 2026/04/20 | 1,466 | 1,480 | 1,453 | 1,468 | 3,542,800 |
| 2026/04/17 | 1,472 | 1,496 | 1,465 | 1,467 | 5,072,900 |
| 2026/04/16 | 1,533 | 1,545 | 1,450 | 1,450 | 8,430,700 |
| 2026/04/15 | 1,500 | 1,568 | 1,482 | 1,520 | 8,953,600 |
| 2026/04/14 | 1,650 | 1,662 | 1,574 | 1,582 | 4,387,000 |
| 2026/04/13 | 1,641 | 1,658 | 1,626 | 1,658 | 2,321,800 |
| 2026/04/10 | 1,642 | 1,646 | 1,620 | 1,633 | 2,634,600 |
| 2026/04/09 | 1,674 | 1,689 | 1,646 | 1,651 | 2,653,500 |
| 2026/04/08 | 1,717 | 1,720 | 1,669 | 1,678 | 2,806,900 |
| 2026/04/07 | 1,706 | 1,730 | 1,651 | 1,677 | 3,089,900 |
| 2026/04/06 | 1,748 | 1,753 | 1,725 | 1,726 | 1,567,900 |
| 2026/04/03 | 1,718 | 1,744 | 1,718 | 1,727 | 1,839,100 |
| 2026/03/27 | 1,641 | 1,654 | 1,629 | 1,653 | 3,141,600 |
| 2026/03/26 | 1,600 | 1,630 | 1,595 | 1,629 | 2,176,600 |
| 2026/03/25 | 1,598 | 1,614 | 1,593 | 1,611 | 1,863,900 |
| 2026/03/24 | 1,593 | 1,606 | 1,573 | 1,593 | 2,825,600 |
| 2026/03/23 | 1,603 | 1,619 | 1,591 | 1,599 | 2,681,100 |
| 2026/03/19 | 1,628 | 1,660 | 1,621 | 1,626 | 4,100,500 |
| 2026/03/18 | 1,633 | 1,648 | 1,623 | 1,643 | 2,014,600 |
| 2026/03/17 | 1,602 | 1,627 | 1,597 | 1,623 | 1,896,800 |
| 2026/03/16 | 1,631 | 1,641 | 1,585 | 1,602 | 2,998,200 |
| 2026/03/13 | 1,573 | 1,636 | 1,573 | 1,625 | 3,181,600 |
| 2026/03/12 | 1,602 | 1,615 | 1,576 | 1,592 | 3,061,200 |
| 2026/03/11 | 1,619 | 1,656 | 1,611 | 1,625 | 2,598,500 |
| 2026/03/10 | 1,590 | 1,628 | 1,580 | 1,617 | 3,234,600 |
| 2026/03/09 | 1,483 | 1,602 | 1,483 | 1,602 | 6,412,200 |
| 2026/03/06 | 1,551 | 1,576 | 1,515 | 1,570 | 3,310,300 |
| 2026/03/05 | 1,534 | 1,555 | 1,511 | 1,511 | 3,016,800 |
| 2026/03/04 | 1,491 | 1,541 | 1,490 | 1,522 | 5,511,400 |
| 2026/03/03 | 1,508 | 1,516 | 1,485 | 1,490 | 3,387,600 |
| 2026/03/02 | 1,549 | 1,550 | 1,521 | 1,523 | 2,606,600 |
| 2026/02/27 | 1,554 | 1,565 | 1,532 | 1,565 | 4,308,500 |
| 2026/02/26 | 1,546 | 1,563 | 1,528 | 1,554 | 2,976,000 |
| 2026/02/26 | 1 -> 5.00 分割 | ||||
| 2026/02/25 | 7,660 | 7,782 | 7,636 | 7,763 | 1,214,900 |
| 2026/02/24 | 7,605 | 7,674 | 7,545 | 7,648 | 927,300 |
| 2026/02/20 | 7,777 | 7,844 | 7,745 | 7,745 | 636,800 |
| 2026/02/19 | 7,808 | 7,827 | 7,723 | 7,806 | 455,100 |
| 2026/02/18 | 7,822 | 7,879 | 7,808 | 7,827 | 360,900 |
| 2026/02/17 | 7,878 | 7,905 | 7,739 | 7,759 | 525,900 |
| 2026/02/16 | 8,175 | 8,179 | 7,937 | 7,937 | 584,900 |
| 2026/02/13 | 8,130 | 8,145 | 7,989 | 8,083 | 600,200 |
| 2026/02/12 | 8,090 | 8,144 | 8,050 | 8,074 | 696,200 |
| 2026/02/10 | 7,990 | 8,097 | 7,934 | 8,034 | 606,700 |
| 2026/02/09 | 7,900 | 7,974 | 7,859 | 7,960 | 681,900 |
| 2026/02/06 | 7,825 | 7,850 | 7,657 | 7,773 | 558,000 |
| 2026/02/05 | 7,820 | 7,896 | 7,714 | 7,822 | 666,300 |
| 2026/02/04 | 7,800 | 7,824 | 7,641 | 7,724 | 672,900 |
| 2026/02/03 | 7,965 | 8,035 | 7,823 | 7,823 | 907,300 |
| 2026/02/02 | 7,976 | 8,050 | 7,915 | 8,022 | 620,700 |
| 2026/01/30 | 7,863 | 7,923 | 7,787 | 7,877 | 605,500 |
| 2026/01/29 | 7,919 | 7,940 | 7,819 | 7,864 | 643,000 |
| 2026/01/28 | 7,930 | 8,070 | 7,891 | 8,069 | 600,700 |
| 2026/01/27 | 8,065 | 8,089 | 7,974 | 7,975 | 558,700 |
| 2026/01/26 | 8,060 | 8,112 | 7,993 | 8,073 | 481,200 |
| 2026/01/23 | 8,100 | 8,215 | 8,030 | 8,116 | 760,200 |
| 2026/01/22 | 8,000 | 8,083 | 7,880 | 8,032 | 795,400 |
| 2026/01/21 | 8,085 | 8,189 | 8,002 | 8,035 | 788,400 |
| 2026/01/20 | 8,091 | 8,149 | 8,001 | 8,017 | 728,800 |
| 2026/01/19 | 7,999 | 8,096 | 7,915 | 8,049 | 646,500 |
| 2026/01/16 | 8,000 | 8,062 | 7,824 | 8,013 | 1,170,000 |
| 2026/01/15 | 8,326 | 8,423 | 8,028 | 8,045 | 2,164,200 |
| 2026/01/14 | 7,997 | 7,998 | 7,807 | 7,848 | 1,102,500 |
| 2026/01/13 | 7,940 | 8,039 | 7,838 | 7,896 | 1,000,100 |
| 2026/01/09 | 7,834 | 7,860 | 7,720 | 7,800 | 600,500 |
| 2026/01/08 | 7,902 | 7,982 | 7,862 | 7,886 | 495,900 |
| 2026/01/07 | 7,946 | 7,985 | 7,846 | 7,882 | 576,700 |
| 2026/01/06 | 7,950 | 8,040 | 7,946 | 7,988 | 540,700 |
| 2026/01/05 | 8,009 | 8,064 | 7,932 | 7,984 | 616,900 |
| 2025/12/30 | 8,089 | 8,097 | 7,980 | 7,980 | 568,200 |
| 2025/12/29 | 8,205 | 8,210 | 8,039 | 8,089 | 499,700 |
| 2025/12/26 | 8,251 | 8,264 | 8,138 | 8,198 | 364,500 |
| 2025/12/25 | 8,240 | 8,252 | 8,167 | 8,188 | 274,800 |
| 2025/12/24 | 8,235 | 8,275 | 8,188 | 8,224 | 365,300 |
| 2025/12/23 | 8,182 | 8,308 | 8,167 | 8,234 | 391,000 |
| 2025/12/22 | 8,336 | 8,351 | 8,112 | 8,149 | 520,200 |
| 2025/12/19 | 8,376 | 8,409 | 8,282 | 8,363 | 510,400 |
| 2025/12/18 | 8,320 | 8,381 | 8,298 | 8,331 | 259,400 |
| 2025/12/17 | 8,402 | 8,433 | 8,231 | 8,325 | 347,500 |
| 2025/12/16 | 8,430 | 8,520 | 8,392 | 8,463 | 432,300 |
| 2025/12/15 | 8,435 | 8,499 | 8,409 | 8,437 | 327,800 |
| 2025/12/12 | 8,308 | 8,435 | 8,266 | 8,389 | 467,600 |
| 2025/12/11 | 8,420 | 8,460 | 8,241 | 8,279 | 666,100 |
| 2025/12/10 | 8,486 | 8,533 | 8,401 | 8,450 | 422,300 |
| 2025/12/09 | 8,644 | 8,655 | 8,496 | 8,533 | 289,200 |
| 2025/12/08 | 8,645 | 8,648 | 8,552 | 8,644 | 329,200 |
| 2025/12/05 | 8,507 | 8,620 | 8,409 | 8,566 | 387,600 |
| 2025/12/04 | 8,550 | 8,637 | 8,509 | 8,634 | 335,000 |
| 2025/12/03 | 8,644 | 8,665 | 8,562 | 8,622 | 429,700 |
| 2025/12/02 | 8,875 | 8,878 | 8,679 | 8,679 | 575,500 |
| 2025/12/01 | 8,995 | 9,020 | 8,800 | 8,804 | 522,100 |
| 2025/11/28 | 9,161 | 9,229 | 8,933 | 8,995 | 531,300 |
| 2025/11/27 | 9,200 | 9,280 | 9,158 | 9,181 | 369,600 |
| 2025/11/26 | 9,132 | 9,280 | 9,120 | 9,280 | 427,600 |
| 2025/11/25 | 9,100 | 9,199 | 9,031 | 9,117 | 434,900 |
| 2025/11/21 | 8,956 | 9,161 | 8,841 | 9,155 | 818,600 |
| 2025/11/20 | 8,906 | 8,972 | 8,841 | 8,841 | 402,400 |
| 2025/11/19 | 8,700 | 8,997 | 8,660 | 8,942 | 812,400 |
| 2025/11/18 | 9,225 | 9,225 | 8,605 | 8,605 | 994,300 |
| 2025/11/17 | 9,256 | 9,344 | 9,185 | 9,236 | 346,100 |
| 2025/11/14 | 9,250 | 9,338 | 9,174 | 9,312 | 406,500 |
| 2025/11/13 | 9,114 | 9,264 | 9,104 | 9,243 | 370,200 |
| 2025/11/12 | 9,209 | 9,278 | 9,035 | 9,114 | 560,700 |
| 2025/11/11 | 9,236 | 9,259 | 9,085 | 9,183 | 466,800 |
| 2025/11/10 | 9,364 | 9,405 | 9,220 | 9,329 | 397,000 |
| 2025/11/07 | 9,271 | 9,384 | 9,228 | 9,355 | 567,700 |
| 2025/11/06 | 9,214 | 9,311 | 9,167 | 9,203 | 510,900 |
| 2025/11/05 | 9,200 | 9,343 | 9,137 | 9,316 | 839,400 |
| 2025/11/04 | 9,005 | 9,187 | 8,966 | 9,152 | 719,000 |
| 2025/10/31 | 8,996 | 9,231 | 8,996 | 9,056 | 1,137,900 |
| 2025/10/30 | 8,729 | 8,795 | 8,699 | 8,790 | 1,756,800 |
| 2025/10/29 | 8,953 | 8,964 | 8,727 | 8,748 | 757,500 |
| 2025/10/28 | 8,862 | 8,958 | 8,787 | 8,953 | 754,400 |
| 2025/10/27 | 8,920 | 9,043 | 8,862 | 8,917 | 816,600 |
| 2025/10/24 | 9,085 | 9,109 | 8,812 | 8,839 | 1,189,700 |
| 2025/10/23 | 9,055 | 9,157 | 8,940 | 9,102 | 942,500 |
| 2025/10/22 | 9,000 | 9,099 | 8,963 | 9,006 | 785,300 |
| 2025/10/21 | 8,949 | 9,064 | 8,903 | 9,014 | 912,200 |
| 2025/10/20 | 8,999 | 9,189 | 8,932 | 8,983 | 1,042,500 |
| 2025/10/17 | 9,336 | 9,356 | 8,900 | 8,904 | 1,871,300 |
| 2025/10/16 | 9,302 | 9,590 | 9,157 | 9,397 | 2,963,000 |
| 2025/10/15 | 9,708 | 9,966 | 9,694 | 9,902 | 963,000 |
| 2025/10/14 | 9,770 | 9,856 | 9,682 | 9,758 | 601,900 |
| 2025/10/10 | 9,860 | 9,900 | 9,705 | 9,767 | 473,600 |
| 2025/10/09 | 9,900 | 10,030 | 9,810 | 9,852 | 642,100 |
| 2025/10/08 | 9,685 | 9,898 | 9,685 | 9,801 | 476,500 |
| 2025/10/07 | 9,901 | 9,910 | 9,630 | 9,685 | 545,500 |
| 2025/10/06 | 9,747 | 9,961 | 9,656 | 9,926 | 925,200 |
| 2025/10/03 | 9,463 | 9,610 | 9,446 | 9,533 | 459,000 |
| 2025/10/02 | 9,622 | 9,653 | 9,404 | 9,476 | 533,700 |
| 2025/10/01 | 9,582 | 9,710 | 9,500 | 9,709 | 581,500 |
| 2025/09/30 | 9,411 | 9,530 | 9,370 | 9,500 | 401,200 |