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 |
|---|---|---|---|---|---|
| 1993/12/30 | 17,300 | 17,400 | 17,200 | 17,400 | 7,100 |
| 1993/12/29 | 17,000 | 17,200 | 17,000 | 17,100 | 5,600 |
| 1993/12/28 | 16,900 | 17,200 | 16,800 | 17,200 | 14,000 |
| 1993/12/27 | 17,400 | 17,400 | 16,700 | 17,300 | 3,700 |
| 1993/12/24 | 18,000 | 18,000 | 17,000 | 17,200 | 6,300 |
| 1993/12/22 | 17,800 | 18,000 | 17,500 | 17,800 | 5,200 |
| 1993/12/21 | 18,500 | 18,500 | 18,000 | 18,000 | 6,000 |
| 1993/12/20 | 18,900 | 18,900 | 18,400 | 18,400 | 5,500 |
| 1993/12/17 | 18,700 | 18,700 | 18,600 | 18,700 | 4,400 |
| 1993/12/16 | 18,900 | 19,000 | 18,500 | 18,700 | 9,800 |
| 1993/12/15 | 18,800 | 18,900 | 18,600 | 18,700 | 13,400 |
| 1993/12/14 | 18,900 | 19,200 | 18,700 | 19,000 | 12,900 |
| 1993/12/13 | 19,000 | 19,000 | 18,500 | 18,700 | 9,300 |
| 1993/12/10 | 17,900 | 19,000 | 17,900 | 19,000 | 15,000 |
| 1993/12/09 | 18,000 | 18,500 | 18,000 | 18,500 | 9,200 |
| 1993/12/08 | 18,000 | 18,000 | 17,400 | 17,800 | 9,500 |
| 1993/12/07 | 17,500 | 18,100 | 17,500 | 17,800 | 7,100 |
| 1993/12/06 | 18,700 | 18,700 | 18,700 | 18,700 | 1,600 |
| 1993/12/03 | 18,300 | 18,500 | 18,000 | 18,500 | 4,900 |
| 1993/12/02 | 18,100 | 18,500 | 18,100 | 18,100 | 13,200 |
| 1993/12/01 | 17,300 | 18,000 | 17,300 | 17,900 | 5,600 |
| 1993/11/30 | 17,000 | 17,200 | 16,800 | 16,900 | 9,300 |
| 1993/11/29 | 16,300 | 16,400 | 16,100 | 16,400 | 8,700 |
| 1993/11/26 | 18,000 | 18,000 | 17,300 | 17,700 | 11,900 |
| 1993/11/25 | 17,600 | 18,000 | 17,200 | 18,000 | 13,200 |
| 1993/11/24 | 17,500 | 17,700 | 17,300 | 17,600 | 13,600 |
| 1993/11/22 | 18,000 | 18,000 | 17,500 | 17,500 | 6,500 |
| 1993/11/19 | 18,900 | 19,000 | 18,500 | 19,000 | 5,800 |
| 1993/11/18 | 18,800 | 18,900 | 18,500 | 18,900 | 8,000 |
| 1993/11/17 | 18,600 | 19,000 | 18,500 | 18,500 | 3,100 |
| 1993/11/16 | 18,500 | 19,200 | 18,500 | 18,600 | 12,000 |
| 1993/11/15 | 19,300 | 19,300 | 18,600 | 18,700 | 5,600 |
| 1993/11/12 | 18,800 | 19,300 | 18,600 | 19,300 | 4,000 |
| 1993/11/11 | 18,600 | 18,700 | 18,500 | 18,600 | 6,100 |
| 1993/11/10 | 18,400 | 18,600 | 18,100 | 18,200 | 10,000 |
| 1993/11/09 | 19,000 | 19,200 | 18,200 | 18,300 | 7,400 |
| 1993/11/08 | 19,200 | 19,200 | 18,900 | 19,200 | 4,100 |
| 1993/11/05 | 19,100 | 19,200 | 18,800 | 19,200 | 12,400 |
| 1993/11/04 | 19,600 | 19,600 | 19,200 | 19,200 | 6,000 |
| 1993/11/02 | 19,600 | 19,600 | 19,400 | 19,600 | 7,400 |
| 1993/11/01 | 19,400 | 19,600 | 19,400 | 19,600 | 3,300 |
| 1993/10/29 | 18,900 | 19,200 | 18,800 | 19,200 | 4,000 |
| 1993/10/28 | 19,300 | 19,300 | 18,700 | 18,700 | 4,800 |
| 1993/10/27 | 19,400 | 19,400 | 18,800 | 18,900 | 3,600 |
| 1993/10/26 | 19,700 | 19,700 | 19,000 | 19,000 | 5,800 |
| 1993/10/25 | 19,800 | 19,900 | 19,500 | 19,900 | 12,600 |
| 1993/10/22 | 19,000 | 19,500 | 18,900 | 19,500 | 4,200 |
| 1993/10/21 | 19,300 | 19,300 | 18,800 | 18,800 | 5,500 |
| 1993/10/20 | 19,400 | 19,500 | 19,100 | 19,500 | 7,800 |
| 1993/10/19 | 19,200 | 19,400 | 18,800 | 19,300 | 4,200 |
| 1993/10/18 | 19,100 | 19,300 | 19,000 | 19,300 | 12,700 |
| 1993/10/15 | 19,200 | 19,400 | 19,100 | 19,100 | 4,400 |
| 1993/10/14 | 19,400 | 19,400 | 19,300 | 19,400 | 4,200 |
| 1993/10/13 | 19,500 | 19,500 | 19,400 | 19,500 | 12,900 |
| 1993/10/12 | 19,500 | 19,500 | 19,400 | 19,500 | 5,800 |
| 1993/10/08 | 19,600 | 19,600 | 18,800 | 18,800 | 7,400 |
| 1993/10/07 | 19,600 | 19,600 | 19,600 | 19,600 | 4,200 |
| 1993/10/06 | 19,600 | 19,600 | 19,000 | 19,600 | 6,800 |
| 1993/10/05 | 20,000 | 20,000 | 19,300 | 19,600 | 14,500 |
| 1993/10/04 | 19,600 | 20,000 | 19,400 | 20,000 | 28,800 |
| 1993/10/01 | 19,800 | 19,800 | 19,400 | 19,700 | 12,000 |
| 1993/09/30 | 19,200 | 20,000 | 19,200 | 20,000 | 46,200 |
| 1993/09/29 | 18,600 | 19,300 | 18,500 | 19,300 | 18,600 |
| 1993/09/28 | 18,400 | 18,600 | 18,100 | 18,600 | 17,400 |
| 1993/09/27 | 18,300 | 18,400 | 18,200 | 18,300 | 6,800 |
| 1993/09/24 | 18,100 | 18,200 | 18,000 | 18,100 | 6,300 |
| 1993/09/22 | 18,100 | 18,100 | 17,900 | 17,900 | 11,200 |
| 1993/09/21 | 18,400 | 18,500 | 18,000 | 18,500 | 12,000 |
| 1993/09/20 | 18,400 | 18,400 | 18,100 | 18,300 | 6,500 |
| 1993/09/17 | 18,300 | 18,400 | 18,200 | 18,300 | 11,600 |
| 1993/09/16 | 18,300 | 18,400 | 18,200 | 18,400 | 11,600 |
| 1993/09/14 | 18,400 | 18,400 | 18,300 | 18,300 | 9,400 |
| 1993/09/13 | 18,400 | 18,400 | 18,200 | 18,400 | 7,500 |
| 1993/09/10 | 18,100 | 18,400 | 18,100 | 18,400 | 16,600 |
| 1993/09/09 | 18,200 | 18,400 | 18,100 | 18,300 | 9,600 |
| 1993/09/08 | 18,400 | 18,500 | 18,200 | 18,300 | 5,600 |
| 1993/09/07 | 18,500 | 18,700 | 18,200 | 18,300 | 10,400 |
| 1993/09/06 | 18,400 | 18,500 | 18,300 | 18,400 | 7,600 |
| 1993/09/03 | 18,600 | 18,900 | 18,400 | 18,400 | 10,200 |
| 1993/09/02 | 19,000 | 19,000 | 18,600 | 18,600 | 6,600 |
| 1993/09/01 | 19,000 | 19,000 | 18,700 | 18,900 | 6,600 |
| 1993/08/31 | 18,900 | 19,000 | 18,600 | 19,000 | 8,200 |
| 1993/08/30 | 18,900 | 18,900 | 18,600 | 18,900 | 2,500 |
| 1993/08/27 | 18,500 | 18,800 | 18,300 | 18,800 | 11,100 |
| 1993/08/26 | 18,700 | 18,800 | 18,500 | 18,500 | 6,000 |
| 1993/08/25 | 18,700 | 18,800 | 18,600 | 18,600 | 8,700 |
| 1993/08/24 | 19,100 | 19,100 | 18,800 | 18,900 | 7,500 |
| 1993/08/23 | 19,000 | 19,200 | 19,000 | 19,100 | 4,700 |
| 1993/08/20 | 19,200 | 19,200 | 19,000 | 19,000 | 5,500 |
| 1993/08/19 | 19,300 | 19,300 | 19,100 | 19,200 | 3,300 |
| 1993/08/18 | 19,000 | 19,300 | 19,000 | 19,100 | 13,600 |
| 1993/08/17 | 19,300 | 19,400 | 19,100 | 19,100 | 5,600 |
| 1993/08/16 | 19,200 | 19,300 | 19,100 | 19,300 | 4,000 |
| 1993/08/13 | 19,900 | 19,900 | 19,300 | 19,700 | 5,700 |
| 1993/08/12 | 19,700 | 20,000 | 19,700 | 20,000 | 19,300 |
| 1993/08/11 | 19,300 | 19,600 | 19,300 | 19,600 | 9,200 |
| 1993/08/10 | 19,300 | 19,400 | 19,200 | 19,300 | 9,300 |
| 1993/08/09 | 19,000 | 19,500 | 19,000 | 19,200 | 3,200 |
| 1993/08/06 | 18,800 | 19,100 | 18,800 | 19,100 | 2,200 |
| 1993/08/05 | 19,000 | 19,000 | 18,700 | 18,800 | 8,000 |
| 1993/08/04 | 19,200 | 19,300 | 19,100 | 19,300 | 5,600 |
| 1993/08/03 | 18,900 | 19,200 | 18,900 | 19,100 | 3,700 |
| 1993/08/02 | 19,100 | 19,100 | 18,700 | 18,800 | 2,600 |
| 1993/07/30 | 19,000 | 19,200 | 18,900 | 19,200 | 11,200 |
| 1993/07/29 | 18,500 | 19,000 | 18,500 | 19,000 | 12,900 |
| 1993/07/28 | 19,000 | 19,000 | 18,500 | 18,500 | 17,000 |
| 1993/07/27 | 19,100 | 19,100 | 19,000 | 19,000 | 15,800 |
| 1993/07/26 | 19,100 | 19,200 | 19,000 | 19,200 | 16,500 |
| 1993/07/23 | 19,400 | 19,500 | 19,300 | 19,300 | 17,700 |
| 1993/07/22 | 19,800 | 19,900 | 19,600 | 19,600 | 9,000 |
| 1993/07/21 | 20,000 | 20,000 | 19,600 | 19,900 | 13,500 |
| 1993/07/20 | 19,800 | 20,000 | 19,800 | 20,000 | 12,800 |
| 1993/07/19 | 19,700 | 20,000 | 19,700 | 20,000 | 10,200 |
| 1993/07/16 | 20,200 | 20,300 | 20,000 | 20,300 | 19,800 |
| 1993/07/15 | 19,700 | 20,300 | 19,700 | 20,300 | 36,600 |
| 1993/07/14 | 19,600 | 19,700 | 19,400 | 19,700 | 17,500 |
| 1993/07/13 | 19,600 | 19,800 | 19,500 | 19,500 | 36,600 |
| 1993/07/12 | 19,800 | 20,000 | 19,700 | 19,800 | 17,200 |
| 1993/07/09 | 19,600 | 20,100 | 19,600 | 19,900 | 34,600 |
| 1993/07/08 | 19,600 | 19,800 | 19,600 | 19,800 | 11,500 |
| 1993/07/07 | 20,000 | 20,100 | 19,700 | 19,800 | 36,100 |
| 1993/07/06 | 20,000 | 20,300 | 19,900 | 20,100 | 43,600 |
| 1993/07/05 | 19,800 | 20,200 | 19,700 | 20,000 | 56,000 |
| 1993/07/02 | 20,500 | 20,500 | 20,100 | 20,200 | 98,200 |
| 1993/07/01 | 21,200 | 21,200 | 20,400 | 20,600 | 77,500 |
| 1993/06/30 | 20,800 | 21,500 | 20,700 | 21,200 | 103,400 |
| 1993/06/29 | 20,900 | 20,900 | 20,300 | 20,600 | 117,200 |
| 1993/06/28 | 20,400 | 21,000 | 20,300 | 20,900 | 117,000 |
| 1993/06/25 | 19,100 | 20,200 | 19,100 | 20,000 | 124,500 |
| 1993/06/24 | 19,500 | 19,600 | 19,000 | 19,000 | 105,800 |
| 1993/06/23 | 18,600 | 19,400 | 18,500 | 19,400 | 81,300 |
| 1993/06/22 | 18,100 | 18,600 | 17,700 | 18,500 | 59,800 |
| 1993/06/21 | 18,300 | 18,300 | 17,900 | 18,200 | 68,800 |
| 1993/06/18 | 18,200 | 18,400 | 18,100 | 18,400 | 40,800 |
| 1993/06/17 | 17,800 | 18,200 | 17,600 | 18,100 | 45,300 |
| 1993/06/16 | 17,600 | 17,700 | 17,500 | 17,600 | 10,200 |
| 1993/06/15 | 18,000 | 18,500 | 17,700 | 17,700 | 24,300 |
| 1993/06/14 | 18,100 | 18,100 | 17,800 | 18,000 | 10,500 |
| 1993/06/11 | 17,900 | 18,000 | 17,900 | 18,000 | 7,400 |
| 1993/06/10 | 17,900 | 17,900 | 17,600 | 17,600 | 4,400 |
| 1993/06/08 | 17,800 | 17,800 | 17,500 | 17,800 | 5,200 |
| 1993/06/07 | 18,100 | 18,300 | 18,000 | 18,000 | 6,300 |
| 1993/06/04 | 18,000 | 18,200 | 17,900 | 18,200 | 7,100 |
| 1993/06/03 | 17,600 | 17,600 | 17,500 | 17,500 | 6,800 |
| 1993/06/02 | 17,600 | 17,600 | 17,400 | 17,500 | 7,200 |
| 1993/06/01 | 17,500 | 17,500 | 17,400 | 17,500 | 4,400 |
| 1993/05/31 | 17,700 | 18,000 | 17,600 | 17,700 | 7,300 |
| 1993/05/28 | 17,800 | 17,800 | 17,500 | 17,800 | 3,100 |
| 1993/05/27 | 17,700 | 17,900 | 17,500 | 17,700 | 12,500 |
| 1993/05/26 | 17,600 | 17,700 | 17,600 | 17,600 | 4,600 |
| 1993/05/25 | 17,500 | 17,800 | 17,500 | 17,600 | 2,800 |
| 1993/05/24 | 17,900 | 18,000 | 17,400 | 17,500 | 9,500 |
| 1993/05/21 | 17,700 | 17,700 | 17,500 | 17,600 | 6,700 |
| 1993/05/20 | 17,900 | 17,900 | 17,600 | 17,800 | 9,200 |
| 1993/05/19 | 17,500 | 18,200 | 17,500 | 18,100 | 13,200 |
| 1993/05/18 | 17,500 | 17,600 | 17,400 | 17,500 | 26,400 |
| 1993/05/17 | 17,500 | 17,500 | 17,400 | 17,500 | 12,900 |
| 1993/05/14 | 17,500 | 17,500 | 17,300 | 17,500 | 19,200 |
| 1993/05/13 | 17,400 | 17,500 | 17,300 | 17,400 | 14,000 |
| 1993/05/12 | 17,000 | 17,800 | 16,900 | 17,800 | 34,300 |
| 1993/05/11 | 17,000 | 17,000 | 16,800 | 16,800 | 16,200 |
| 1993/05/10 | 16,600 | 16,800 | 16,500 | 16,800 | 29,700 |
| 1993/05/07 | 16,200 | 16,600 | 16,100 | 16,600 | 21,000 |
| 1993/05/06 | 15,800 | 16,200 | 15,800 | 16,100 | 17,300 |
| 1993/04/30 | 15,900 | 16,000 | 15,700 | 15,700 | 16,000 |
| 1993/04/28 | 15,000 | 16,000 | 15,000 | 15,900 | 23,700 |
| 1993/04/27 | 14,800 | 15,000 | 14,700 | 14,800 | 13,000 |
| 1993/04/26 | 14,700 | 14,800 | 14,600 | 14,600 | 8,800 |
| 1993/04/23 | 15,000 | 15,100 | 14,700 | 14,700 | 9,000 |
| 1993/04/22 | 15,300 | 15,300 | 14,900 | 15,000 | 19,900 |
| 1993/04/21 | 15,600 | 15,600 | 15,000 | 15,500 | 19,800 |
| 1993/04/20 | 15,700 | 15,700 | 15,500 | 15,600 | 10,000 |
| 1993/04/19 | 15,500 | 15,700 | 15,400 | 15,700 | 18,100 |
| 1993/04/16 | 15,700 | 15,700 | 15,500 | 15,700 | 9,900 |
| 1993/04/15 | 16,200 | 16,200 | 15,700 | 15,900 | 22,900 |
| 1993/04/14 | 16,000 | 16,400 | 16,000 | 16,200 | 15,000 |
| 1993/04/13 | 15,700 | 15,900 | 15,600 | 15,900 | 24,200 |
| 1993/04/12 | 15,800 | 15,800 | 15,400 | 15,600 | 19,500 |
| 1993/04/09 | 15,000 | 16,000 | 15,000 | 16,000 | 37,700 |
| 1993/04/08 | 14,700 | 15,000 | 14,500 | 15,000 | 24,400 |
| 1993/04/07 | 13,800 | 14,600 | 13,800 | 14,500 | 33,400 |
| 1993/04/06 | 14,200 | 14,300 | 13,800 | 13,900 | 35,200 |
| 1993/04/05 | 14,000 | 14,400 | 13,900 | 14,000 | 44,500 |
| 1993/04/02 | 14,000 | 14,000 | 13,700 | 13,900 | 10,800 |
| 1993/04/01 | 13,600 | 14,000 | 13,600 | 14,000 | 12,700 |
| 1993/03/31 | 13,600 | 13,900 | 13,500 | 13,900 | 13,300 |
| 1993/03/30 | 13,900 | 13,900 | 13,400 | 13,500 | 6,500 |
| 1993/03/29 | 13,700 | 14,000 | 13,700 | 14,000 | 20,700 |
| 1993/03/26 | 13,300 | 13,600 | 13,200 | 13,500 | 12,900 |
| 1993/03/25 | 12,900 | 13,300 | 12,900 | 13,200 | 11,300 |
| 1993/03/24 | 12,800 | 13,000 | 12,800 | 13,000 | 4,400 |
| 1993/03/23 | 12,900 | 12,900 | 12,800 | 12,900 | 10,400 |
| 1993/03/22 | 12,600 | 12,800 | 12,600 | 12,800 | 19,100 |
| 1993/03/19 | 13,200 | 13,400 | 12,000 | 12,000 | 26,000 |
| 1993/03/18 | 13,100 | 13,300 | 13,000 | 13,200 | 9,200 |
| 1993/03/17 | 13,000 | 13,100 | 12,900 | 13,100 | 6,900 |
| 1993/03/16 | 12,800 | 13,000 | 12,700 | 13,000 | 11,700 |
| 1993/03/15 | 12,700 | 12,800 | 12,500 | 12,800 | 2,000 |
| 1993/03/12 | 12,400 | 12,700 | 12,400 | 12,700 | 8,400 |
| 1993/03/11 | 12,600 | 12,600 | 12,300 | 12,600 | 4,500 |
| 1993/03/10 | 12,500 | 12,500 | 12,200 | 12,300 | 16,600 |
| 1993/03/09 | 12,800 | 12,900 | 12,300 | 12,300 | 7,900 |
| 1993/03/08 | 12,800 | 13,000 | 12,800 | 12,900 | 11,000 |
| 1993/03/05 | 12,400 | 12,500 | 12,000 | 12,000 | 8,500 |
| 1993/03/04 | 12,700 | 12,700 | 12,000 | 12,000 | 18,400 |
| 1993/03/03 | 12,700 | 12,800 | 12,600 | 12,700 | 5,800 |
| 1993/03/02 | 12,800 | 12,900 | 12,700 | 12,900 | 4,800 |
| 1993/03/01 | 12,700 | 12,700 | 12,600 | 12,600 | 1,100 |
| 1993/02/26 | 12,800 | 12,900 | 12,700 | 12,900 | 3,400 |
| 1993/02/25 | 12,800 | 12,900 | 12,700 | 12,800 | 1,600 |
| 1993/02/24 | 12,900 | 12,900 | 12,800 | 12,900 | 1,500 |
| 1993/02/22 | 12,900 | 12,900 | 12,900 | 12,900 | 1,200 |
| 1993/02/19 | 12,900 | 13,000 | 12,800 | 12,800 | 4,200 |
| 1993/02/18 | 12,800 | 12,900 | 12,800 | 12,900 | 2,700 |
| 1993/02/17 | 12,900 | 12,900 | 12,800 | 12,800 | 1,800 |
| 1993/02/16 | 13,000 | 13,100 | 13,000 | 13,100 | 1,700 |
| 1993/02/15 | 13,000 | 13,000 | 12,900 | 13,000 | 3,100 |
| 1993/02/12 | 13,100 | 13,100 | 12,900 | 13,100 | 2,400 |
| 1993/02/10 | 12,900 | 13,000 | 12,900 | 12,900 | 2,500 |
| 1993/02/09 | 12,900 | 13,200 | 12,900 | 13,000 | 1,300 |
| 1993/02/08 | 13,200 | 13,200 | 12,800 | 12,800 | 2,100 |
| 1993/02/05 | 13,000 | 13,300 | 13,000 | 13,300 | 1,700 |
| 1993/02/04 | 13,300 | 13,300 | 13,000 | 13,000 | 2,500 |
| 1993/02/03 | 13,100 | 13,300 | 13,000 | 13,100 | 4,600 |
| 1993/02/02 | 12,600 | 13,000 | 12,600 | 13,000 | 15,000 |
| 1993/02/01 | 13,000 | 13,000 | 12,700 | 12,700 | 3,000 |
| 1993/01/29 | 12,800 | 12,800 | 12,700 | 12,800 | 5,200 |
| 1993/01/28 | 12,800 | 12,900 | 12,700 | 12,800 | 8,300 |
| 1993/01/27 | 12,800 | 12,800 | 12,600 | 12,800 | 7,400 |
| 1993/01/26 | 13,000 | 13,000 | 12,900 | 12,900 | 1,900 |
| 1993/01/25 | 12,900 | 13,000 | 12,900 | 13,000 | 4,600 |
| 1993/01/22 | 13,000 | 13,100 | 12,900 | 12,900 | 5,000 |
| 1993/01/21 | 13,100 | 13,100 | 12,800 | 12,800 | 3,400 |
| 1993/01/20 | 13,300 | 13,300 | 13,100 | 13,200 | 2,200 |
| 1993/01/19 | 13,200 | 13,300 | 13,100 | 13,300 | 3,000 |
| 1993/01/18 | 13,000 | 13,000 | 13,000 | 13,000 | 1,900 |
| 1993/01/14 | 13,300 | 13,300 | 13,100 | 13,300 | 1,300 |
| 1993/01/13 | 13,100 | 13,300 | 13,100 | 13,300 | 2,200 |
| 1993/01/12 | 13,400 | 13,400 | 13,300 | 13,400 | 12,900 |
| 1993/01/11 | 13,400 | 13,400 | 13,300 | 13,400 | 1,600 |
| 1993/01/08 | 13,300 | 13,500 | 13,100 | 13,400 | 7,500 |
| 1993/01/07 | 13,100 | 13,500 | 13,100 | 13,500 | 6,200 |
| 1993/01/06 | 13,200 | 13,200 | 13,000 | 13,000 | 3,500 |
| 1993/01/05 | 13,600 | 13,700 | 13,200 | 13,200 | 2,800 |
| 1993/01/04 | 13,200 | 13,600 | 13,200 | 13,600 | 400 |