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 |
|---|---|---|---|---|---|
| 1992/12/30 | 13,800 | 13,800 | 13,000 | 13,000 | 2,800 |
| 1992/12/29 | 13,600 | 13,600 | 13,500 | 13,600 | 700 |
| 1992/12/28 | 13,600 | 13,800 | 13,600 | 13,600 | 1,200 |
| 1992/12/25 | 13,800 | 13,900 | 13,600 | 13,800 | 3,100 |
| 1992/12/24 | 13,900 | 13,900 | 13,500 | 13,600 | 4,600 |
| 1992/12/22 | 13,600 | 13,800 | 13,600 | 13,800 | 13,800 |
| 1992/12/21 | 13,900 | 14,000 | 13,800 | 13,800 | 3,400 |
| 1992/12/18 | 13,900 | 14,000 | 13,900 | 14,000 | 3,700 |
| 1992/12/17 | 13,700 | 14,000 | 13,700 | 13,800 | 9,400 |
| 1992/12/16 | 13,900 | 14,100 | 13,700 | 13,700 | 12,600 |
| 1992/12/15 | 13,700 | 13,900 | 13,600 | 13,900 | 9,500 |
| 1992/12/14 | 13,800 | 14,000 | 13,700 | 13,800 | 20,800 |
| 1992/12/11 | 13,600 | 13,800 | 13,500 | 13,800 | 19,900 |
| 1992/12/10 | 13,500 | 13,600 | 13,400 | 13,600 | 6,800 |
| 1992/12/09 | 13,300 | 13,600 | 13,300 | 13,500 | 4,400 |
| 1992/12/08 | 13,200 | 13,500 | 13,200 | 13,500 | 1,400 |
| 1992/12/07 | 13,200 | 13,300 | 13,200 | 13,200 | 1,500 |
| 1992/12/04 | 13,200 | 13,200 | 13,200 | 13,200 | 1,500 |
| 1992/12/03 | 13,200 | 13,200 | 13,000 | 13,200 | 1,600 |
| 1992/12/02 | 13,000 | 13,000 | 12,900 | 13,000 | 3,500 |
| 1992/12/01 | 13,100 | 13,200 | 13,000 | 13,000 | 8,500 |
| 1992/11/30 | 13,100 | 13,100 | 13,100 | 13,100 | 2,600 |
| 1992/11/27 | 13,000 | 13,100 | 12,900 | 13,000 | 2,000 |
| 1992/11/26 | 13,000 | 13,100 | 13,000 | 13,100 | 2,800 |
| 1992/11/25 | 13,000 | 13,100 | 13,000 | 13,100 | 4,100 |
| 1992/11/24 | 12,700 | 13,100 | 12,700 | 13,100 | 2,200 |
| 1992/11/20 | 12,400 | 12,600 | 12,400 | 12,500 | 3,100 |
| 1992/11/19 | 12,300 | 12,600 | 12,300 | 12,400 | 8,300 |
| 1992/11/18 | 12,000 | 12,500 | 12,000 | 12,200 | 6,000 |
| 1992/11/17 | 12,200 | 12,200 | 12,000 | 12,100 | 4,200 |
| 1992/11/16 | 12,500 | 12,500 | 12,300 | 12,300 | 2,100 |
| 1992/11/13 | 12,400 | 12,500 | 12,400 | 12,500 | 2,900 |
| 1992/11/12 | 12,700 | 12,700 | 12,500 | 12,600 | 1,600 |
| 1992/11/11 | 12,700 | 12,700 | 12,500 | 12,500 | 2,500 |
| 1992/11/10 | 12,800 | 12,800 | 12,400 | 12,600 | 5,900 |
| 1992/11/09 | 12,800 | 12,800 | 12,700 | 12,700 | 6,000 |
| 1992/11/06 | 13,100 | 13,100 | 12,900 | 12,900 | 7,600 |
| 1992/11/05 | 13,100 | 13,200 | 13,000 | 13,200 | 2,300 |
| 1992/11/04 | 13,200 | 13,200 | 13,100 | 13,200 | 7,900 |
| 1992/11/02 | 13,200 | 13,200 | 13,100 | 13,200 | 3,700 |
| 1992/10/30 | 13,200 | 13,300 | 13,100 | 13,100 | 6,000 |
| 1992/10/29 | 13,500 | 13,500 | 13,200 | 13,400 | 4,200 |
| 1992/10/28 | 13,700 | 13,700 | 13,300 | 13,300 | 3,200 |
| 1992/10/27 | 13,400 | 13,600 | 13,300 | 13,300 | 2,100 |
| 1992/10/26 | 13,000 | 13,100 | 13,000 | 13,100 | 3,400 |
| 1992/10/23 | 13,100 | 13,200 | 13,100 | 13,200 | 3,100 |
| 1992/10/22 | 13,200 | 13,400 | 13,200 | 13,200 | 4,500 |
| 1992/10/21 | 13,800 | 13,800 | 13,400 | 13,400 | 2,600 |
| 1992/10/20 | 13,600 | 13,600 | 13,400 | 13,600 | 7,900 |
| 1992/10/19 | 13,800 | 13,800 | 13,400 | 13,400 | 3,600 |
| 1992/10/16 | 13,800 | 13,800 | 13,700 | 13,700 | 6,700 |
| 1992/10/15 | 13,800 | 13,800 | 13,700 | 13,700 | 8,900 |
| 1992/10/14 | 13,900 | 13,900 | 13,700 | 13,700 | 2,100 |
| 1992/10/13 | 13,900 | 13,900 | 13,700 | 13,700 | 5,800 |
| 1992/10/12 | 13,700 | 13,800 | 13,500 | 13,700 | 4,000 |
| 1992/10/09 | 13,800 | 13,800 | 13,700 | 13,800 | 3,300 |
| 1992/10/08 | 13,800 | 13,800 | 13,800 | 13,800 | 1,500 |
| 1992/10/07 | 13,800 | 13,800 | 13,800 | 13,800 | 1,400 |
| 1992/10/06 | 13,700 | 13,700 | 13,500 | 13,500 | 3,300 |
| 1992/10/05 | 13,200 | 13,900 | 13,200 | 13,900 | 2,800 |
| 1992/10/02 | 13,300 | 13,600 | 12,700 | 13,000 | 11,100 |
| 1992/10/01 | 13,600 | 13,600 | 13,300 | 13,500 | 4,700 |
| 1992/09/30 | 13,600 | 13,900 | 13,600 | 13,700 | 5,400 |
| 1992/09/29 | 13,800 | 13,800 | 13,700 | 13,700 | 1,600 |
| 1992/09/28 | 13,600 | 13,600 | 13,500 | 13,600 | 1,500 |
| 1992/09/25 | 13,700 | 13,900 | 13,700 | 13,700 | 3,100 |
| 1992/09/24 | 14,100 | 14,100 | 13,400 | 13,500 | 5,600 |
| 1992/09/22 | 13,600 | 13,900 | 13,600 | 13,900 | 4,100 |
| 1992/09/21 | 13,700 | 13,700 | 13,400 | 13,400 | 2,400 |
| 1992/09/18 | 13,700 | 13,700 | 13,400 | 13,600 | 1,700 |
| 1992/09/17 | 13,400 | 13,700 | 13,400 | 13,700 | 3,400 |
| 1992/09/16 | 13,600 | 13,900 | 13,500 | 13,700 | 3,300 |
| 1992/09/14 | 14,200 | 14,200 | 13,400 | 13,400 | 4,500 |
| 1992/09/11 | 14,300 | 14,600 | 14,100 | 14,300 | 25,800 |
| 1992/09/10 | 14,000 | 14,400 | 13,900 | 14,400 | 10,200 |
| 1992/09/09 | 13,300 | 13,600 | 13,300 | 13,600 | 3,100 |
| 1992/09/08 | 14,000 | 14,000 | 13,700 | 13,700 | 1,700 |
| 1992/09/07 | 13,900 | 14,100 | 13,700 | 14,100 | 4,000 |
| 1992/09/04 | 14,000 | 14,100 | 13,900 | 14,100 | 9,200 |
| 1992/09/03 | 13,400 | 13,700 | 13,200 | 13,700 | 1,500 |
| 1992/09/02 | 13,900 | 13,900 | 13,000 | 13,200 | 4,800 |
| 1992/09/01 | 14,200 | 14,500 | 14,000 | 14,500 | 6,600 |
| 1992/08/31 | 14,200 | 14,200 | 14,000 | 14,200 | 12,900 |
| 1992/08/28 | 13,200 | 14,000 | 13,200 | 14,000 | 9,800 |
| 1992/08/27 | 12,900 | 13,200 | 12,600 | 13,200 | 10,900 |
| 1992/08/26 | 12,500 | 13,200 | 12,400 | 13,100 | 4,100 |
| 1992/08/26 | 1 -> 1.10 分割 | ||||
| 1992/08/25 | 13,300 | 13,300 | 13,000 | 13,300 | 5,000 |
| 1992/08/24 | 13,300 | 13,700 | 13,300 | 13,300 | 8,700 |
| 1992/08/21 | 12,900 | 13,300 | 12,900 | 13,300 | 4,800 |
| 1992/08/20 | 12,800 | 13,000 | 12,800 | 13,000 | 3,000 |
| 1992/08/19 | 12,800 | 12,800 | 12,700 | 12,700 | 4,100 |
| 1992/08/18 | 12,900 | 12,900 | 12,600 | 12,600 | 1,500 |
| 1992/08/17 | 12,700 | 13,000 | 12,700 | 12,700 | 4,200 |
| 1992/08/14 | 12,600 | 12,900 | 12,600 | 12,900 | 8,100 |
| 1992/08/13 | 12,800 | 12,800 | 12,700 | 12,800 | 1,200 |
| 1992/08/12 | 13,000 | 13,000 | 12,800 | 13,000 | 5,200 |
| 1992/08/11 | 13,400 | 13,700 | 13,000 | 13,300 | 5,300 |
| 1992/08/10 | 13,500 | 13,500 | 13,000 | 13,500 | 6,900 |
| 1992/08/07 | 13,400 | 13,500 | 13,200 | 13,500 | 9,800 |
| 1992/08/06 | 13,400 | 13,500 | 13,400 | 13,400 | 2,500 |
| 1992/08/05 | 13,300 | 13,500 | 13,300 | 13,300 | 1,300 |
| 1992/08/04 | 13,600 | 13,600 | 13,500 | 13,500 | 1,100 |
| 1992/08/03 | 13,500 | 13,500 | 13,500 | 13,500 | 500 |
| 1992/07/31 | 13,500 | 14,000 | 13,500 | 14,000 | 6,000 |
| 1992/07/30 | 13,600 | 13,900 | 13,500 | 13,900 | 3,600 |
| 1992/07/29 | 13,700 | 14,000 | 13,300 | 13,800 | 15,900 |
| 1992/07/28 | 13,500 | 13,700 | 13,500 | 13,600 | 3,100 |
| 1992/07/27 | 13,700 | 13,900 | 13,700 | 13,700 | 2,700 |
| 1992/07/24 | 13,600 | 13,800 | 13,600 | 13,700 | 1,600 |
| 1992/07/23 | 13,500 | 13,900 | 13,500 | 13,900 | 5,000 |
| 1992/07/22 | 13,600 | 13,900 | 13,600 | 13,900 | 4,500 |
| 1992/07/21 | 13,600 | 13,700 | 13,500 | 13,500 | 2,200 |
| 1992/07/20 | 14,100 | 14,300 | 13,900 | 14,300 | 8,000 |
| 1992/07/17 | 14,000 | 14,300 | 14,000 | 14,300 | 1,900 |
| 1992/07/16 | 14,100 | 14,200 | 14,000 | 14,000 | 2,400 |
| 1992/07/15 | 13,700 | 14,100 | 13,700 | 14,100 | 900 |
| 1992/07/14 | 13,700 | 14,100 | 13,700 | 14,100 | 1,200 |
| 1992/07/13 | 13,500 | 14,000 | 13,500 | 14,000 | 1,400 |
| 1992/07/10 | 14,000 | 14,300 | 13,500 | 13,500 | 3,000 |
| 1992/07/09 | 14,200 | 14,200 | 13,700 | 13,900 | 1,400 |
| 1992/07/08 | 13,600 | 14,000 | 13,600 | 14,000 | 1,500 |
| 1992/07/07 | 14,000 | 14,000 | 13,600 | 13,600 | 1,700 |
| 1992/07/06 | 14,300 | 14,400 | 14,300 | 14,400 | 2,200 |
| 1992/07/03 | 14,200 | 14,300 | 14,100 | 14,300 | 2,800 |
| 1992/07/02 | 13,600 | 14,200 | 13,600 | 14,200 | 5,200 |
| 1992/07/01 | 13,600 | 13,600 | 13,100 | 13,400 | 14,700 |
| 1992/06/30 | 13,700 | 14,000 | 13,600 | 13,600 | 3,100 |
| 1992/06/26 | 13,600 | 13,700 | 13,500 | 13,500 | 4,000 |
| 1992/06/25 | 13,500 | 13,700 | 13,400 | 13,700 | 4,200 |
| 1992/06/24 | 13,900 | 13,900 | 13,500 | 13,600 | 4,900 |
| 1992/06/23 | 13,500 | 13,900 | 13,400 | 13,900 | 3,300 |
| 1992/06/22 | 14,200 | 14,200 | 13,400 | 13,600 | 11,200 |
| 1992/06/19 | 13,600 | 14,000 | 13,600 | 13,800 | 3,200 |
| 1992/06/18 | 14,200 | 14,200 | 13,500 | 13,500 | 19,000 |
| 1992/06/17 | 14,500 | 14,500 | 14,200 | 14,400 | 5,600 |
| 1992/06/16 | 14,400 | 14,400 | 14,400 | 14,400 | 3,500 |
| 1992/06/15 | 14,700 | 14,700 | 14,500 | 14,500 | 4,400 |
| 1992/06/12 | 14,800 | 14,800 | 14,700 | 14,700 | 3,300 |
| 1992/06/11 | 14,700 | 14,700 | 14,500 | 14,700 | 3,600 |
| 1992/06/10 | 14,700 | 14,700 | 14,500 | 14,700 | 4,400 |
| 1992/06/09 | 14,700 | 14,700 | 14,500 | 14,700 | 2,800 |
| 1992/06/08 | 14,600 | 14,900 | 14,400 | 14,700 | 2,900 |
| 1992/06/05 | 14,600 | 14,900 | 14,400 | 14,400 | 2,700 |
| 1992/06/04 | 15,000 | 15,000 | 14,400 | 14,400 | 3,400 |
| 1992/06/03 | 15,000 | 15,000 | 14,800 | 15,000 | 3,300 |
| 1992/06/02 | 14,600 | 15,000 | 14,600 | 15,000 | 2,900 |
| 1992/06/01 | 14,700 | 14,700 | 14,500 | 14,500 | 1,100 |
| 1992/05/29 | 14,200 | 14,400 | 14,200 | 14,200 | 9,000 |
| 1992/05/28 | 14,500 | 14,500 | 14,400 | 14,400 | 9,400 |
| 1992/05/27 | 15,000 | 15,000 | 14,400 | 14,400 | 6,400 |
| 1992/05/26 | 15,400 | 15,500 | 15,000 | 15,000 | 2,500 |
| 1992/05/25 | 15,400 | 15,400 | 15,100 | 15,300 | 5,000 |
| 1992/05/22 | 14,700 | 15,000 | 14,400 | 14,500 | 3,700 |
| 1992/05/21 | 14,500 | 14,500 | 14,400 | 14,400 | 4,500 |
| 1992/05/20 | 14,900 | 15,200 | 14,500 | 14,500 | 7,100 |
| 1992/05/19 | 14,600 | 14,900 | 14,600 | 14,900 | 4,600 |
| 1992/05/18 | 14,500 | 14,600 | 14,400 | 14,400 | 7,200 |
| 1992/05/15 | 15,500 | 15,500 | 14,700 | 14,700 | 4,500 |
| 1992/05/14 | 15,600 | 15,600 | 15,200 | 15,600 | 10,800 |
| 1992/05/13 | 15,700 | 16,000 | 15,600 | 16,000 | 14,400 |
| 1992/05/12 | 14,700 | 15,700 | 14,700 | 15,600 | 19,400 |
| 1992/05/11 | 14,300 | 14,500 | 14,000 | 14,500 | 6,400 |
| 1992/05/08 | 13,700 | 13,800 | 13,500 | 13,500 | 4,700 |
| 1992/05/07 | 12,900 | 13,300 | 12,800 | 13,100 | 7,300 |
| 1992/05/06 | 12,000 | 12,700 | 12,000 | 12,700 | 8,500 |
| 1992/05/01 | 12,100 | 12,300 | 12,000 | 12,100 | 3,000 |
| 1992/04/30 | 12,000 | 12,100 | 12,000 | 12,100 | 8,800 |
| 1992/04/28 | 12,100 | 12,100 | 11,900 | 12,000 | 2,500 |
| 1992/04/27 | 11,900 | 12,100 | 11,900 | 12,100 | 7,100 |
| 1992/04/24 | 12,100 | 12,100 | 11,800 | 11,900 | 5,600 |
| 1992/04/23 | 11,600 | 12,100 | 11,600 | 12,100 | 8,900 |
| 1992/04/22 | 11,800 | 12,000 | 11,600 | 11,600 | 10,500 |
| 1992/04/21 | 12,000 | 12,100 | 11,800 | 11,800 | 16,400 |
| 1992/04/20 | 12,100 | 12,300 | 12,000 | 12,100 | 9,300 |
| 1992/04/17 | 12,500 | 12,800 | 12,100 | 12,100 | 6,600 |
| 1992/04/16 | 12,600 | 13,000 | 12,300 | 12,500 | 8,400 |
| 1992/04/15 | 12,500 | 12,600 | 12,000 | 12,000 | 14,100 |
| 1992/04/14 | 12,500 | 12,800 | 12,500 | 12,500 | 8,200 |
| 1992/04/13 | 13,300 | 13,400 | 12,900 | 12,900 | 9,600 |
| 1992/04/10 | 13,100 | 13,200 | 13,100 | 13,100 | 16,000 |
| 1992/04/09 | 12,900 | 12,900 | 11,800 | 11,800 | 8,900 |
| 1992/04/08 | 13,800 | 13,800 | 13,300 | 13,400 | 4,800 |
| 1992/04/07 | 13,900 | 13,900 | 13,900 | 13,900 | 6,400 |
| 1992/04/06 | 14,100 | 14,100 | 13,900 | 13,900 | 9,400 |
| 1992/04/03 | 14,400 | 14,400 | 13,500 | 14,000 | 11,200 |
| 1992/04/02 | 14,500 | 14,500 | 14,200 | 14,500 | 10,000 |
| 1992/04/01 | 15,200 | 15,200 | 14,600 | 14,800 | 5,700 |
| 1992/03/31 | 15,500 | 15,500 | 15,200 | 15,200 | 4,000 |
| 1992/03/30 | 15,300 | 15,500 | 15,300 | 15,300 | 3,800 |
| 1992/03/27 | 15,500 | 15,500 | 15,300 | 15,300 | 7,400 |
| 1992/03/26 | 15,900 | 15,900 | 15,500 | 15,500 | 3,000 |
| 1992/03/25 | 15,300 | 15,700 | 15,300 | 15,500 | 5,500 |
| 1992/03/24 | 15,300 | 15,300 | 15,300 | 15,300 | 2,600 |
| 1992/03/23 | 16,300 | 16,300 | 16,000 | 16,000 | 2,300 |
| 1992/03/19 | 15,300 | 16,600 | 15,300 | 16,500 | 11,800 |
| 1992/03/18 | 15,400 | 15,400 | 14,800 | 15,200 | 6,000 |
| 1992/03/17 | 15,700 | 15,700 | 15,600 | 15,600 | 3,500 |
| 1992/03/16 | 16,300 | 16,400 | 15,900 | 16,400 | 4,500 |
| 1992/03/13 | 16,500 | 16,600 | 16,200 | 16,200 | 6,400 |
| 1992/03/12 | 16,200 | 16,500 | 16,200 | 16,500 | 1,300 |
| 1992/03/11 | 16,600 | 16,600 | 16,500 | 16,600 | 5,800 |
| 1992/03/10 | 16,100 | 16,600 | 16,000 | 16,600 | 7,400 |
| 1992/03/09 | 15,800 | 16,100 | 15,800 | 16,100 | 4,400 |
| 1992/03/06 | 16,000 | 16,200 | 15,800 | 15,800 | 8,000 |
| 1992/03/05 | 16,500 | 16,500 | 16,100 | 16,300 | 5,400 |
| 1992/03/04 | 16,000 | 16,300 | 15,900 | 16,000 | 12,300 |
| 1992/03/03 | 16,500 | 16,700 | 16,000 | 16,100 | 20,400 |
| 1992/03/02 | 16,700 | 16,700 | 16,600 | 16,700 | 3,200 |
| 1992/02/28 | 16,800 | 17,200 | 16,600 | 16,800 | 1,500 |
| 1992/02/27 | 17,200 | 17,200 | 16,900 | 16,900 | 700 |
| 1992/02/26 | 17,200 | 17,200 | 17,100 | 17,200 | 3,200 |
| 1992/02/25 | 17,500 | 17,500 | 17,400 | 17,400 | 3,300 |
| 1992/02/24 | 17,300 | 17,500 | 17,000 | 17,500 | 4,500 |
| 1992/02/21 | 16,700 | 17,200 | 16,700 | 16,800 | 4,200 |
| 1992/02/20 | 16,500 | 17,000 | 16,500 | 16,900 | 2,600 |
| 1992/02/19 | 16,600 | 16,700 | 16,400 | 16,500 | 25,300 |
| 1992/02/18 | 16,800 | 16,800 | 16,500 | 16,500 | 17,300 |
| 1992/02/17 | 17,000 | 17,100 | 16,600 | 16,600 | 12,800 |
| 1992/02/14 | 17,400 | 17,400 | 17,100 | 17,400 | 6,000 |
| 1992/02/13 | 17,400 | 17,500 | 17,300 | 17,500 | 10,800 |
| 1992/02/12 | 17,500 | 17,600 | 17,400 | 17,400 | 4,200 |
| 1992/02/10 | 17,700 | 17,700 | 17,500 | 17,600 | 3,300 |
| 1992/02/07 | 17,600 | 17,700 | 17,500 | 17,500 | 4,700 |
| 1992/02/06 | 17,500 | 17,600 | 17,400 | 17,600 | 7,200 |
| 1992/02/05 | 17,400 | 17,500 | 17,300 | 17,500 | 6,900 |
| 1992/02/04 | 17,400 | 17,500 | 17,300 | 17,300 | 9,600 |
| 1992/02/03 | 17,400 | 17,400 | 17,000 | 17,100 | 9,900 |
| 1992/01/31 | 17,200 | 17,400 | 17,100 | 17,400 | 11,600 |
| 1992/01/30 | 17,200 | 17,300 | 17,200 | 17,300 | 5,000 |
| 1992/01/29 | 17,100 | 17,200 | 16,800 | 17,000 | 1,400 |
| 1992/01/28 | 17,400 | 17,400 | 17,300 | 17,300 | 5,600 |
| 1992/01/27 | 17,200 | 17,300 | 17,000 | 17,300 | 1,700 |
| 1992/01/24 | 17,400 | 17,400 | 16,900 | 17,400 | 9,900 |
| 1992/01/23 | 17,200 | 17,400 | 17,000 | 17,200 | 8,400 |
| 1992/01/22 | 16,700 | 17,200 | 16,700 | 17,000 | 8,200 |
| 1992/01/21 | 16,900 | 17,200 | 16,700 | 17,200 | 19,800 |
| 1992/01/20 | 16,300 | 17,000 | 16,200 | 17,000 | 10,900 |
| 1992/01/17 | 16,800 | 16,800 | 16,300 | 16,300 | 8,600 |
| 1992/01/16 | 17,200 | 17,200 | 16,800 | 16,800 | 11,300 |
| 1992/01/14 | 16,800 | 17,000 | 16,700 | 16,800 | 8,700 |
| 1992/01/13 | 16,800 | 17,000 | 16,800 | 16,800 | 6,900 |
| 1992/01/10 | 16,800 | 17,000 | 16,700 | 17,000 | 5,100 |
| 1992/01/09 | 17,100 | 17,100 | 16,800 | 17,000 | 8,800 |
| 1992/01/08 | 16,900 | 16,900 | 16,600 | 16,800 | 7,500 |
| 1992/01/07 | 17,100 | 17,100 | 17,000 | 17,000 | 6,100 |
| 1992/01/06 | 17,200 | 17,200 | 16,700 | 16,700 | 1,200 |