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 |
|---|---|---|---|---|---|
| 1990/12/28 | 27,900 | 27,900 | 27,500 | 27,700 | 6,600 |
| 1990/12/27 | 28,200 | 28,200 | 27,800 | 28,000 | 16,400 |
| 1990/12/26 | 27,800 | 28,000 | 27,400 | 28,000 | 11,700 |
| 1990/12/25 | 26,800 | 27,800 | 26,800 | 27,600 | 8,900 |
| 1990/12/21 | 27,500 | 27,700 | 26,900 | 27,000 | 7,500 |
| 1990/12/20 | 28,100 | 28,200 | 27,800 | 27,800 | 34,800 |
| 1990/12/19 | 28,000 | 28,300 | 28,000 | 28,200 | 39,300 |
| 1990/12/18 | 27,100 | 27,300 | 26,800 | 27,300 | 20,400 |
| 1990/12/17 | 26,900 | 27,400 | 26,900 | 27,200 | 10,800 |
| 1990/12/14 | 26,800 | 27,600 | 26,500 | 27,000 | 127,900 |
| 1990/12/13 | 27,000 | 27,000 | 26,500 | 27,000 | 25,400 |
| 1990/12/12 | 26,600 | 27,200 | 26,600 | 26,900 | 18,900 |
| 1990/12/11 | 26,100 | 26,700 | 25,500 | 26,700 | 12,100 |
| 1990/12/10 | 26,900 | 26,900 | 26,200 | 26,600 | 8,600 |
| 1990/12/07 | 26,300 | 26,700 | 26,300 | 26,700 | 10,100 |
| 1990/12/06 | 25,800 | 25,800 | 25,200 | 25,700 | 19,100 |
| 1990/12/05 | 25,000 | 25,600 | 24,600 | 25,600 | 17,900 |
| 1990/12/04 | 25,300 | 25,300 | 24,700 | 24,900 | 5,800 |
| 1990/12/03 | 25,600 | 25,700 | 25,400 | 25,700 | 4,000 |
| 1990/11/30 | 24,400 | 25,700 | 24,400 | 25,700 | 10,400 |
| 1990/11/29 | 24,900 | 25,200 | 24,900 | 25,200 | 6,100 |
| 1990/11/28 | 25,700 | 26,000 | 25,700 | 25,900 | 13,100 |
| 1990/11/27 | 25,700 | 25,800 | 25,600 | 25,700 | 14,700 |
| 1990/11/26 | 25,500 | 25,900 | 25,200 | 25,800 | 11,500 |
| 1990/11/22 | 24,200 | 25,700 | 24,200 | 25,700 | 23,900 |
| 1990/11/21 | 24,000 | 24,400 | 23,800 | 24,400 | 9,000 |
| 1990/11/20 | 22,900 | 24,000 | 22,900 | 24,000 | 4,700 |
| 1990/11/19 | 23,100 | 23,300 | 22,800 | 23,000 | 31,100 |
| 1990/11/16 | 23,900 | 24,000 | 23,400 | 23,400 | 7,600 |
| 1990/11/15 | 24,500 | 24,500 | 24,100 | 24,100 | 2,600 |
| 1990/11/14 | 25,000 | 25,200 | 24,900 | 24,900 | 7,000 |
| 1990/11/13 | 25,000 | 25,100 | 25,000 | 25,000 | 10,100 |
| 1990/11/09 | 23,200 | 23,900 | 23,200 | 23,900 | 5,200 |
| 1990/11/08 | 22,600 | 23,100 | 22,600 | 23,000 | 20,300 |
| 1990/11/06 | 26,100 | 26,100 | 25,000 | 25,000 | 9,800 |
| 1990/11/05 | 25,800 | 25,900 | 25,800 | 25,900 | 6,600 |
| 1990/11/02 | 25,800 | 25,800 | 25,400 | 25,400 | 4,600 |
| 1990/10/31 | 27,000 | 27,400 | 27,000 | 27,000 | 5,800 |
| 1990/10/30 | 27,400 | 27,500 | 27,000 | 27,400 | 3,500 |
| 1990/10/29 | 26,600 | 27,400 | 26,500 | 27,400 | 7,200 |
| 1990/10/26 | 27,100 | 27,200 | 26,800 | 27,000 | 2,600 |
| 1990/10/25 | 27,100 | 27,500 | 26,600 | 27,100 | 9,100 |
| 1990/10/24 | 25,900 | 27,100 | 25,900 | 26,500 | 36,500 |
| 1990/10/23 | 26,100 | 26,200 | 26,100 | 26,200 | 13,900 |
| 1990/10/19 | 24,500 | 24,600 | 23,500 | 23,500 | 13,200 |
| 1990/10/18 | 23,700 | 24,500 | 23,700 | 24,100 | 15,700 |
| 1990/10/17 | 24,800 | 25,000 | 24,400 | 24,700 | 15,300 |
| 1990/10/16 | 22,700 | 24,900 | 22,700 | 24,900 | 23,900 |
| 1990/10/15 | 22,700 | 23,800 | 22,500 | 22,900 | 11,700 |
| 1990/10/11 | 23,700 | 23,700 | 23,500 | 23,500 | 5,900 |
| 1990/10/09 | 24,900 | 25,500 | 24,500 | 24,500 | 14,200 |
| 1990/10/08 | 23,900 | 24,700 | 23,900 | 24,700 | 16,100 |
| 1990/10/05 | 24,500 | 24,800 | 24,100 | 24,400 | 16,200 |
| 1990/10/02 | 25,700 | 25,800 | 25,500 | 25,800 | 47,100 |
| 1990/10/01 | 25,000 | 25,000 | 25,000 | 25,000 | 4,300 |
| 1990/09/28 | 25,800 | 25,800 | 25,000 | 25,000 | 14,300 |
| 1990/09/27 | 25,800 | 26,000 | 25,700 | 26,000 | 11,500 |
| 1990/09/26 | 26,500 | 26,500 | 26,000 | 26,200 | 10,100 |
| 1990/09/25 | 26,800 | 27,100 | 26,800 | 27,100 | 13,100 |
| 1990/09/21 | 27,900 | 27,900 | 27,000 | 27,000 | 22,500 |
| 1990/09/19 | 28,500 | 28,700 | 27,900 | 28,700 | 6,100 |
| 1990/09/18 | 29,200 | 29,200 | 29,200 | 29,200 | 2,000 |
| 1990/09/17 | 29,500 | 29,600 | 29,100 | 29,400 | 10,000 |
| 1990/09/14 | 30,000 | 30,000 | 29,800 | 29,800 | 56,700 |
| 1990/09/13 | 28,200 | 29,000 | 27,900 | 29,000 | 9,400 |
| 1990/09/12 | 27,400 | 28,500 | 27,400 | 28,400 | 42,400 |
| 1990/09/11 | 27,600 | 28,000 | 27,600 | 28,000 | 5,900 |
| 1990/09/10 | 27,500 | 28,000 | 27,300 | 28,000 | 14,400 |
| 1990/09/07 | 26,700 | 26,800 | 26,400 | 26,800 | 18,000 |
| 1990/09/06 | 26,800 | 26,900 | 26,000 | 26,900 | 16,600 |
| 1990/09/05 | 28,000 | 28,100 | 26,800 | 26,900 | 19,100 |
| 1990/09/04 | 28,200 | 28,500 | 28,200 | 28,400 | 10,900 |
| 1990/09/03 | 28,700 | 29,000 | 28,500 | 28,500 | 6,600 |
| 1990/08/31 | 27,500 | 28,900 | 27,500 | 28,700 | 11,000 |
| 1990/08/30 | 28,400 | 28,400 | 27,600 | 27,600 | 18,300 |
| 1990/08/29 | 29,100 | 29,100 | 28,400 | 28,600 | 11,100 |
| 1990/08/28 | 30,200 | 30,200 | 29,100 | 29,300 | 14,500 |
| 1990/08/27 | 29,000 | 29,600 | 29,000 | 29,600 | 4,900 |
| 1990/08/24 | 29,700 | 29,700 | 28,900 | 29,000 | 10,400 |
| 1990/08/23 | 28,900 | 28,900 | 28,900 | 28,900 | 8,700 |
| 1990/08/22 | 30,700 | 30,900 | 29,700 | 30,300 | 16,000 |
| 1990/08/21 | 33,200 | 33,400 | 31,300 | 31,300 | 12,500 |
| 1990/08/20 | 32,500 | 33,000 | 32,100 | 32,800 | 10,500 |
| 1990/08/17 | 32,900 | 33,300 | 32,500 | 32,800 | 14,300 |
| 1990/08/16 | 33,100 | 33,200 | 33,100 | 33,200 | 9,900 |
| 1990/08/15 | 34,800 | 35,000 | 34,800 | 34,900 | 13,800 |
| 1990/08/14 | 31,300 | 33,000 | 31,300 | 33,000 | 19,800 |
| 1990/08/10 | 35,200 | 35,300 | 34,600 | 34,600 | 8,200 |
| 1990/08/09 | 36,500 | 36,500 | 35,500 | 35,500 | 15,300 |
| 1990/08/08 | 36,500 | 36,600 | 35,500 | 36,600 | 18,800 |
| 1990/08/07 | 36,200 | 37,000 | 36,200 | 36,900 | 23,100 |
| 1990/08/06 | 36,600 | 37,700 | 36,600 | 37,700 | 8,500 |
| 1990/08/03 | 36,900 | 38,000 | 36,900 | 38,000 | 12,900 |
| 1990/08/02 | 37,000 | 37,500 | 36,600 | 37,500 | 13,300 |
| 1990/08/01 | 38,100 | 38,200 | 36,900 | 37,800 | 10,000 |
| 1990/07/31 | 37,800 | 38,300 | 37,100 | 38,000 | 6,600 |
| 1990/07/30 | 37,000 | 37,800 | 37,000 | 37,800 | 5,200 |
| 1990/07/27 | 37,500 | 38,200 | 37,000 | 38,200 | 13,000 |
| 1990/07/26 | 37,400 | 38,400 | 37,400 | 38,000 | 3,700 |
| 1990/07/25 | 37,300 | 38,000 | 37,000 | 37,400 | 3,200 |
| 1990/07/24 | 37,200 | 37,900 | 37,200 | 37,400 | 6,600 |
| 1990/07/23 | 37,800 | 37,800 | 36,600 | 36,600 | 7,200 |
| 1990/07/20 | 37,700 | 38,000 | 37,500 | 37,900 | 7,700 |
| 1990/07/19 | 38,600 | 38,600 | 37,800 | 38,200 | 4,900 |
| 1990/07/18 | 38,800 | 38,800 | 38,500 | 38,500 | 5,800 |
| 1990/07/17 | 37,500 | 38,500 | 37,500 | 38,500 | 6,700 |
| 1990/07/16 | 37,500 | 37,500 | 37,000 | 37,500 | 4,200 |
| 1990/07/13 | 37,700 | 37,700 | 37,100 | 37,500 | 14,500 |
| 1990/07/12 | 36,900 | 38,000 | 36,800 | 38,000 | 12,400 |
| 1990/07/11 | 36,900 | 36,900 | 36,200 | 36,800 | 8,300 |
| 1990/07/10 | 36,900 | 36,900 | 36,100 | 36,900 | 8,500 |
| 1990/07/09 | 36,900 | 37,000 | 36,700 | 36,900 | 12,400 |
| 1990/07/06 | 37,000 | 37,600 | 36,900 | 36,900 | 7,600 |
| 1990/07/05 | 37,400 | 37,700 | 36,800 | 37,600 | 16,600 |
| 1990/07/04 | 37,800 | 38,200 | 37,000 | 38,000 | 23,900 |
| 1990/07/03 | 37,700 | 38,100 | 37,500 | 38,100 | 12,200 |
| 1990/07/02 | 37,000 | 38,000 | 37,000 | 38,000 | 8,000 |
| 1990/06/29 | 37,600 | 38,000 | 37,300 | 37,400 | 9,500 |
| 1990/06/28 | 37,800 | 37,800 | 37,300 | 37,300 | 9,700 |
| 1990/06/27 | 37,200 | 37,800 | 37,200 | 37,800 | 21,800 |
| 1990/06/26 | 37,200 | 37,700 | 36,900 | 36,900 | 8,000 |
| 1990/06/25 | 36,900 | 37,500 | 36,500 | 37,200 | 11,400 |
| 1990/06/22 | 37,000 | 37,600 | 37,000 | 37,200 | 4,700 |
| 1990/06/21 | 37,700 | 37,800 | 37,400 | 37,600 | 7,200 |
| 1990/06/20 | 37,600 | 37,600 | 37,100 | 37,400 | 9,700 |
| 1990/06/19 | 37,700 | 37,800 | 37,200 | 37,400 | 7,300 |
| 1990/06/18 | 37,900 | 37,900 | 37,200 | 37,600 | 9,700 |
| 1990/06/15 | 37,500 | 37,900 | 37,400 | 37,600 | 11,000 |
| 1990/06/14 | 37,600 | 38,000 | 37,400 | 37,500 | 20,300 |
| 1990/06/13 | 36,500 | 37,300 | 36,500 | 37,000 | 14,200 |
| 1990/06/12 | 35,800 | 36,700 | 35,800 | 36,600 | 16,200 |
| 1990/06/11 | 36,100 | 36,400 | 35,500 | 36,400 | 16,400 |
| 1990/06/08 | 36,500 | 36,500 | 35,600 | 35,900 | 23,800 |
| 1990/06/07 | 35,800 | 36,300 | 35,800 | 36,200 | 10,100 |
| 1990/06/06 | 35,500 | 36,000 | 35,400 | 35,800 | 9,200 |
| 1990/06/05 | 36,100 | 36,100 | 35,400 | 35,800 | 8,200 |
| 1990/06/04 | 35,200 | 36,000 | 35,100 | 35,800 | 6,200 |
| 1990/06/01 | 35,500 | 36,000 | 35,200 | 35,500 | 17,700 |
| 1990/05/31 | 36,000 | 36,500 | 35,600 | 36,000 | 10,500 |
| 1990/05/30 | 35,500 | 36,500 | 35,000 | 35,800 | 20,500 |
| 1990/05/29 | 36,800 | 36,800 | 36,200 | 36,400 | 37,400 |
| 1990/05/28 | 35,400 | 36,500 | 35,400 | 36,200 | 23,000 |
| 1990/05/25 | 35,500 | 35,800 | 34,800 | 35,400 | 35,700 |
| 1990/05/24 | 33,500 | 34,800 | 33,300 | 34,800 | 39,000 |
| 1990/05/23 | 32,500 | 32,800 | 32,100 | 32,500 | 33,700 |
| 1990/05/22 | 31,400 | 32,200 | 31,400 | 32,200 | 6,600 |
| 1990/05/21 | 31,900 | 32,300 | 31,200 | 31,600 | 9,200 |
| 1990/05/18 | 32,500 | 32,500 | 31,900 | 31,900 | 18,100 |
| 1990/05/17 | 31,500 | 32,400 | 31,100 | 32,400 | 11,600 |
| 1990/05/16 | 30,900 | 32,600 | 30,800 | 31,900 | 35,400 |
| 1990/05/15 | 32,300 | 32,500 | 31,200 | 31,200 | 16,500 |
| 1990/05/14 | 32,000 | 32,300 | 31,500 | 32,200 | 11,900 |
| 1990/05/11 | 30,800 | 31,500 | 30,800 | 31,300 | 13,700 |
| 1990/05/10 | 30,400 | 31,500 | 30,400 | 31,300 | 16,900 |
| 1990/05/09 | 30,900 | 31,000 | 30,300 | 30,300 | 4,700 |
| 1990/05/08 | 30,600 | 31,200 | 30,600 | 31,000 | 10,600 |
| 1990/05/07 | 31,300 | 32,000 | 31,300 | 31,500 | 9,700 |
| 1990/05/02 | 31,000 | 31,500 | 30,700 | 31,000 | 6,300 |
| 1990/05/01 | 30,600 | 30,900 | 30,600 | 30,900 | 1,400 |
| 1990/04/27 | 31,000 | 31,300 | 30,900 | 30,900 | 6,700 |
| 1990/04/26 | 30,900 | 30,900 | 30,100 | 30,600 | 8,400 |
| 1990/04/25 | 30,900 | 31,200 | 30,300 | 30,300 | 9,100 |
| 1990/04/24 | 30,600 | 30,900 | 30,000 | 30,000 | 7,700 |
| 1990/04/23 | 31,600 | 32,000 | 30,700 | 30,900 | 8,800 |
| 1990/04/20 | 31,700 | 32,300 | 30,800 | 32,000 | 11,800 |
| 1990/04/19 | 31,000 | 31,700 | 31,000 | 31,700 | 8,800 |
| 1990/04/18 | 29,700 | 29,700 | 29,300 | 29,700 | 10,900 |
| 1990/04/17 | 30,000 | 30,400 | 29,700 | 29,900 | 8,000 |
| 1990/04/16 | 30,000 | 30,100 | 30,000 | 30,100 | 12,600 |
| 1990/04/13 | 30,800 | 31,500 | 30,600 | 31,500 | 8,900 |
| 1990/04/12 | 31,100 | 32,500 | 30,800 | 32,000 | 20,300 |
| 1990/04/11 | 32,300 | 32,500 | 30,800 | 30,800 | 29,800 |
| 1990/04/09 | 36,100 | 36,500 | 35,000 | 35,000 | 9,600 |
| 1990/04/06 | 36,400 | 36,500 | 36,000 | 36,100 | 23,100 |
| 1990/04/05 | 36,800 | 37,000 | 36,000 | 36,300 | 32,900 |
| 1990/04/04 | 38,000 | 38,000 | 37,000 | 37,500 | 25,900 |
| 1990/04/03 | 37,500 | 38,200 | 37,500 | 38,000 | 24,400 |
| 1990/04/02 | 37,600 | 38,100 | 37,600 | 38,100 | 16,800 |
| 1990/03/30 | 38,000 | 38,700 | 37,900 | 38,500 | 16,900 |
| 1990/03/29 | 38,200 | 39,400 | 38,000 | 39,400 | 14,700 |
| 1990/03/28 | 39,000 | 39,100 | 38,800 | 38,800 | 16,900 |
| 1990/03/27 | 40,600 | 40,700 | 40,300 | 40,700 | 31,800 |
| 1990/03/26 | 41,000 | 41,300 | 40,300 | 40,600 | 26,800 |
| 1990/03/23 | 38,600 | 40,600 | 38,600 | 40,600 | 37,800 |
| 1990/03/22 | 38,000 | 38,400 | 38,000 | 38,000 | 10,200 |
| 1990/03/20 | 38,600 | 40,000 | 38,600 | 39,300 | 23,000 |
| 1990/03/19 | 40,000 | 40,500 | 39,500 | 39,500 | 8,100 |
| 1990/03/16 | 39,700 | 40,000 | 38,900 | 40,000 | 67,300 |
| 1990/03/15 | 39,500 | 40,300 | 39,500 | 40,000 | 17,300 |
| 1990/03/14 | 39,000 | 40,000 | 39,000 | 39,500 | 30,700 |
| 1990/03/13 | 37,000 | 39,000 | 37,000 | 39,000 | 18,900 |
| 1990/03/12 | 39,100 | 39,100 | 38,000 | 38,500 | 22,000 |
| 1990/03/09 | 40,000 | 40,500 | 39,000 | 39,400 | 43,500 |
| 1990/03/08 | 38,000 | 40,200 | 38,000 | 39,900 | 22,000 |
| 1990/03/07 | 38,000 | 38,300 | 38,000 | 38,300 | 24,400 |
| 1990/03/06 | 38,200 | 39,300 | 38,200 | 38,300 | 11,400 |
| 1990/03/05 | 38,800 | 39,500 | 38,500 | 38,500 | 10,000 |
| 1990/03/02 | 39,900 | 40,000 | 39,500 | 39,700 | 8,200 |
| 1990/03/01 | 40,500 | 40,500 | 39,700 | 40,000 | 11,800 |
| 1990/02/28 | 40,000 | 40,800 | 39,900 | 40,800 | 7,100 |
| 1990/02/27 | 40,000 | 40,000 | 39,700 | 40,000 | 16,300 |
| 1990/02/26 | 42,200 | 42,500 | 42,200 | 42,500 | 8,500 |
| 1990/02/23 | 43,400 | 43,800 | 42,900 | 42,900 | 8,600 |
| 1990/02/23 | 1 -> 1.10 分割 | ||||
| 1990/02/22 | 46,900 | 47,500 | 45,800 | 47,500 | 18,600 |
| 1990/02/21 | 47,500 | 48,000 | 46,300 | 46,300 | 14,600 |
| 1990/02/20 | 48,000 | 48,000 | 47,400 | 47,700 | 12,000 |
| 1990/02/19 | 47,000 | 48,300 | 47,000 | 47,900 | 7,300 |
| 1990/02/16 | 46,700 | 47,500 | 46,700 | 47,500 | 11,700 |
| 1990/02/15 | 47,300 | 48,100 | 46,400 | 46,400 | 10,800 |
| 1990/02/14 | 46,900 | 47,300 | 46,300 | 47,300 | 9,900 |
| 1990/02/13 | 46,800 | 46,800 | 46,500 | 46,500 | 7,800 |
| 1990/02/09 | 46,500 | 46,800 | 46,400 | 46,500 | 17,500 |
| 1990/02/08 | 46,400 | 47,000 | 45,600 | 47,000 | 14,300 |
| 1990/02/07 | 46,500 | 46,500 | 46,000 | 46,100 | 5,400 |
| 1990/02/06 | 46,900 | 46,900 | 46,500 | 46,600 | 6,800 |
| 1990/02/05 | 46,300 | 46,500 | 46,200 | 46,500 | 13,400 |
| 1990/02/02 | 46,100 | 46,400 | 46,100 | 46,400 | 17,600 |
| 1990/02/01 | 46,400 | 46,500 | 46,300 | 46,400 | 7,000 |
| 1990/01/31 | 46,400 | 46,500 | 45,500 | 46,500 | 5,100 |
| 1990/01/30 | 47,000 | 47,000 | 46,500 | 46,500 | 7,600 |
| 1990/01/29 | 46,300 | 47,000 | 46,300 | 47,000 | 7,100 |
| 1990/01/26 | 46,600 | 46,800 | 46,000 | 46,300 | 5,800 |
| 1990/01/25 | 46,300 | 46,300 | 45,400 | 46,000 | 10,800 |
| 1990/01/24 | 46,800 | 47,300 | 46,000 | 46,200 | 25,000 |
| 1990/01/23 | 46,400 | 46,900 | 46,400 | 46,700 | 12,200 |
| 1990/01/22 | 46,500 | 46,800 | 46,500 | 46,700 | 8,900 |
| 1990/01/19 | 46,600 | 46,800 | 46,600 | 46,800 | 4,800 |
| 1990/01/18 | 45,800 | 47,500 | 45,800 | 46,900 | 15,400 |
| 1990/01/17 | 48,000 | 48,100 | 45,900 | 45,900 | 25,100 |
| 1990/01/16 | 47,400 | 48,100 | 47,300 | 47,700 | 10,900 |
| 1990/01/12 | 48,000 | 48,500 | 48,000 | 48,000 | 7,000 |
| 1990/01/11 | 46,000 | 49,500 | 45,600 | 49,500 | 34,700 |
| 1990/01/10 | 46,900 | 46,900 | 46,000 | 46,600 | 22,100 |
| 1990/01/09 | 47,900 | 48,000 | 46,900 | 47,800 | 15,600 |
| 1990/01/08 | 49,900 | 49,900 | 48,500 | 48,800 | 32,500 |
| 1990/01/05 | 51,000 | 51,000 | 49,200 | 49,900 | 29,300 |
| 1990/01/04 | 48,800 | 51,500 | 48,800 | 51,300 | 22,000 |