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 |
|---|---|---|---|---|---|
| 1994/12/30 | 17,500 | 17,500 | 17,400 | 17,500 | 1,300 |
| 1994/12/29 | 17,200 | 17,500 | 17,200 | 17,500 | 5,400 |
| 1994/12/28 | 17,300 | 17,500 | 17,300 | 17,400 | 800 |
| 1994/12/27 | 17,300 | 17,500 | 17,300 | 17,500 | 2,500 |
| 1994/12/26 | 17,400 | 17,500 | 17,200 | 17,300 | 2,900 |
| 1994/12/22 | 16,700 | 17,500 | 16,700 | 17,500 | 10,400 |
| 1994/12/21 | 16,900 | 16,900 | 16,900 | 16,900 | 3,600 |
| 1994/12/20 | 16,300 | 16,500 | 16,300 | 16,300 | 1,000 |
| 1994/12/19 | 16,600 | 16,700 | 16,300 | 16,300 | 4,200 |
| 1994/12/16 | 16,400 | 17,000 | 16,200 | 17,000 | 38,800 |
| 1994/12/15 | 16,500 | 16,600 | 16,400 | 16,500 | 11,100 |
| 1994/12/14 | 16,500 | 16,600 | 16,400 | 16,500 | 7,300 |
| 1994/12/13 | 16,500 | 16,500 | 16,300 | 16,500 | 4,800 |
| 1994/12/12 | 16,300 | 16,300 | 16,000 | 16,300 | 15,300 |
| 1994/12/09 | 16,300 | 16,500 | 16,300 | 16,500 | 20,000 |
| 1994/12/08 | 16,500 | 16,700 | 16,400 | 16,400 | 8,100 |
| 1994/12/07 | 16,700 | 16,700 | 16,400 | 16,600 | 8,300 |
| 1994/12/06 | 16,700 | 16,800 | 16,600 | 16,700 | 6,000 |
| 1994/12/05 | 16,600 | 16,700 | 16,500 | 16,600 | 10,100 |
| 1994/12/02 | 16,400 | 16,500 | 16,300 | 16,500 | 14,300 |
| 1994/12/01 | 16,900 | 17,000 | 16,300 | 16,300 | 8,900 |
| 1994/11/30 | 17,000 | 17,300 | 17,000 | 17,300 | 8,700 |
| 1994/11/29 | 16,700 | 17,000 | 16,700 | 17,000 | 3,900 |
| 1994/11/28 | 16,500 | 16,700 | 16,500 | 16,600 | 4,300 |
| 1994/11/25 | 17,300 | 17,300 | 16,500 | 16,500 | 5,300 |
| 1994/11/24 | 17,100 | 17,300 | 16,900 | 17,300 | 5,300 |
| 1994/11/22 | 17,300 | 17,300 | 17,000 | 17,100 | 9,400 |
| 1994/11/21 | 18,000 | 18,000 | 17,700 | 17,700 | 2,100 |
| 1994/11/18 | 18,000 | 18,100 | 17,900 | 18,000 | 3,600 |
| 1994/11/17 | 18,000 | 18,000 | 17,900 | 17,900 | 3,700 |
| 1994/11/16 | 18,000 | 18,200 | 17,800 | 18,200 | 2,100 |
| 1994/11/15 | 17,300 | 17,500 | 17,200 | 17,400 | 3,300 |
| 1994/11/14 | 17,500 | 17,500 | 17,200 | 17,200 | 8,100 |
| 1994/11/11 | 17,700 | 17,700 | 17,500 | 17,700 | 17,700 |
| 1994/11/10 | 17,900 | 17,900 | 17,700 | 17,800 | 5,500 |
| 1994/11/09 | 18,100 | 18,100 | 17,800 | 17,900 | 4,700 |
| 1994/11/08 | 18,200 | 18,500 | 18,000 | 18,300 | 4,400 |
| 1994/11/07 | 18,100 | 18,200 | 18,000 | 18,200 | 2,500 |
| 1994/11/04 | 18,100 | 18,200 | 18,000 | 18,200 | 14,400 |
| 1994/11/02 | 18,500 | 18,500 | 18,100 | 18,100 | 5,300 |
| 1994/11/01 | 18,700 | 18,700 | 18,000 | 18,000 | 6,700 |
| 1994/10/31 | 18,600 | 18,700 | 18,600 | 18,700 | 1,800 |
| 1994/10/28 | 18,200 | 18,400 | 18,100 | 18,300 | 23,800 |
| 1994/10/27 | 18,100 | 18,300 | 18,000 | 18,300 | 1,100 |
| 1994/10/26 | 18,000 | 18,100 | 18,000 | 18,000 | 3,600 |
| 1994/10/25 | 18,000 | 18,200 | 18,000 | 18,100 | 1,700 |
| 1994/10/24 | 18,100 | 18,100 | 18,000 | 18,000 | 1,500 |
| 1994/10/21 | 18,100 | 18,100 | 18,000 | 18,100 | 1,900 |
| 1994/10/20 | 18,200 | 18,500 | 18,200 | 18,200 | 3,400 |
| 1994/10/19 | 18,300 | 18,400 | 18,000 | 18,100 | 5,600 |
| 1994/10/18 | 18,400 | 18,400 | 18,400 | 18,400 | 1,000 |
| 1994/10/17 | 18,100 | 18,300 | 18,100 | 18,100 | 6,700 |
| 1994/10/14 | 18,000 | 18,300 | 18,000 | 18,300 | 6,300 |
| 1994/10/13 | 18,200 | 18,400 | 18,100 | 18,400 | 4,500 |
| 1994/10/12 | 18,400 | 18,400 | 18,100 | 18,400 | 5,300 |
| 1994/10/11 | 18,200 | 18,700 | 18,100 | 18,700 | 5,600 |
| 1994/10/07 | 18,500 | 18,500 | 18,100 | 18,200 | 24,100 |
| 1994/10/06 | 18,600 | 18,700 | 18,500 | 18,700 | 2,300 |
| 1994/10/05 | 19,000 | 19,200 | 18,900 | 19,200 | 5,300 |
| 1994/10/04 | 18,600 | 18,700 | 18,600 | 18,700 | 900 |
| 1994/10/03 | 19,100 | 19,100 | 18,400 | 18,500 | 1,300 |
| 1994/09/30 | 18,900 | 19,300 | 18,900 | 19,300 | 4,500 |
| 1994/09/29 | 18,900 | 18,900 | 18,600 | 18,600 | 2,200 |
| 1994/09/28 | 18,300 | 18,400 | 18,000 | 18,100 | 5,600 |
| 1994/09/27 | 18,900 | 18,900 | 18,800 | 18,800 | 4,700 |
| 1994/09/26 | 19,000 | 19,000 | 18,900 | 18,900 | 8,800 |
| 1994/09/22 | 18,600 | 19,000 | 18,600 | 19,000 | 9,700 |
| 1994/09/21 | 18,000 | 18,300 | 18,000 | 18,200 | 8,200 |
| 1994/09/20 | 17,800 | 18,200 | 17,800 | 18,200 | 5,200 |
| 1994/09/19 | 17,700 | 17,700 | 17,700 | 17,700 | 4,700 |
| 1994/09/16 | 18,000 | 18,000 | 17,700 | 17,700 | 7,300 |
| 1994/09/14 | 17,900 | 18,000 | 17,900 | 17,900 | 7,400 |
| 1994/09/13 | 18,100 | 18,200 | 17,900 | 17,900 | 14,400 |
| 1994/09/12 | 18,200 | 18,200 | 18,000 | 18,100 | 7,300 |
| 1994/09/09 | 18,500 | 18,600 | 18,000 | 18,100 | 22,100 |
| 1994/09/08 | 19,400 | 19,400 | 18,700 | 18,700 | 5,600 |
| 1994/09/07 | 18,900 | 19,000 | 18,700 | 19,000 | 4,200 |
| 1994/09/06 | 18,900 | 18,900 | 18,800 | 18,900 | 5,300 |
| 1994/09/05 | 19,200 | 19,300 | 18,900 | 18,900 | 2,300 |
| 1994/09/02 | 19,300 | 19,300 | 19,200 | 19,300 | 2,500 |
| 1994/09/01 | 19,400 | 19,400 | 19,200 | 19,300 | 6,200 |
| 1994/08/31 | 19,400 | 19,400 | 19,300 | 19,300 | 7,900 |
| 1994/08/30 | 19,500 | 19,700 | 19,400 | 19,400 | 5,200 |
| 1994/08/29 | 19,500 | 19,500 | 19,500 | 19,500 | 700 |
| 1994/08/26 | 19,700 | 19,700 | 19,400 | 19,400 | 5,700 |
| 1994/08/25 | 19,800 | 19,800 | 19,700 | 19,700 | 2,700 |
| 1994/08/24 | 19,700 | 19,800 | 19,700 | 19,800 | 6,200 |
| 1994/08/23 | 19,700 | 19,800 | 19,700 | 19,700 | 2,400 |
| 1994/08/22 | 19,800 | 19,800 | 19,700 | 19,800 | 4,400 |
| 1994/08/19 | 19,800 | 19,800 | 19,700 | 19,800 | 32,100 |
| 1994/08/18 | 20,000 | 20,000 | 20,000 | 20,000 | 5,500 |
| 1994/08/17 | 20,300 | 20,300 | 19,900 | 20,000 | 5,200 |
| 1994/08/16 | 20,100 | 20,100 | 20,000 | 20,100 | 4,100 |
| 1994/08/15 | 19,900 | 20,100 | 19,900 | 20,100 | 2,400 |
| 1994/08/12 | 20,400 | 20,400 | 19,800 | 19,800 | 13,300 |
| 1994/08/11 | 20,300 | 20,500 | 20,300 | 20,500 | 2,000 |
| 1994/08/10 | 20,600 | 20,600 | 20,500 | 20,500 | 10,900 |
| 1994/08/09 | 20,400 | 20,600 | 20,300 | 20,600 | 14,600 |
| 1994/08/08 | 20,300 | 20,500 | 20,200 | 20,400 | 9,800 |
| 1994/08/05 | 20,400 | 20,400 | 20,300 | 20,400 | 6,500 |
| 1994/08/04 | 19,800 | 20,300 | 19,800 | 20,300 | 15,800 |
| 1994/08/03 | 19,600 | 19,900 | 19,600 | 19,600 | 4,700 |
| 1994/08/02 | 19,900 | 20,000 | 19,800 | 19,900 | 3,900 |
| 1994/08/01 | 19,800 | 19,800 | 19,600 | 19,600 | 3,400 |
| 1994/07/29 | 19,700 | 20,000 | 19,600 | 19,600 | 4,700 |
| 1994/07/28 | 19,700 | 20,000 | 19,400 | 20,000 | 12,800 |
| 1994/07/27 | 20,000 | 20,000 | 19,800 | 19,800 | 7,500 |
| 1994/07/26 | 20,000 | 20,000 | 19,800 | 20,000 | 4,700 |
| 1994/07/25 | 20,300 | 20,300 | 19,900 | 20,000 | 3,400 |
| 1994/07/22 | 20,400 | 20,400 | 20,400 | 20,400 | 2,400 |
| 1994/07/21 | 20,500 | 20,600 | 20,500 | 20,600 | 1,300 |
| 1994/07/20 | 20,500 | 20,600 | 20,000 | 20,600 | 2,100 |
| 1994/07/19 | 20,600 | 20,600 | 20,300 | 20,500 | 10,200 |
| 1994/07/18 | 20,200 | 20,700 | 20,200 | 20,700 | 13,700 |
| 1994/07/15 | 20,200 | 20,300 | 20,000 | 20,000 | 4,400 |
| 1994/07/14 | 20,200 | 20,200 | 19,800 | 19,800 | 1,800 |
| 1994/07/13 | 20,100 | 20,300 | 19,800 | 20,300 | 3,900 |
| 1994/07/12 | 20,200 | 20,200 | 19,900 | 20,200 | 2,800 |
| 1994/07/11 | 20,100 | 20,300 | 20,000 | 20,300 | 2,100 |
| 1994/07/08 | 20,100 | 20,100 | 20,000 | 20,000 | 7,300 |
| 1994/07/07 | 20,100 | 20,200 | 19,900 | 20,100 | 2,600 |
| 1994/07/06 | 20,400 | 20,400 | 19,900 | 19,900 | 4,800 |
| 1994/07/05 | 20,300 | 20,500 | 20,300 | 20,400 | 3,500 |
| 1994/07/04 | 20,200 | 20,200 | 19,800 | 20,200 | 1,000 |
| 1994/07/01 | 20,200 | 20,200 | 19,900 | 19,900 | 7,200 |
| 1994/06/30 | 19,900 | 20,300 | 19,900 | 20,300 | 6,400 |
| 1994/06/29 | 20,000 | 20,200 | 19,900 | 20,000 | 6,700 |
| 1994/06/28 | 20,000 | 20,000 | 19,900 | 19,900 | 1,900 |
| 1994/06/27 | 20,100 | 20,100 | 19,500 | 19,500 | 4,100 |
| 1994/06/24 | 20,200 | 20,300 | 20,100 | 20,300 | 3,200 |
| 1994/06/23 | 19,700 | 20,300 | 19,600 | 20,300 | 6,600 |
| 1994/06/22 | 19,700 | 19,700 | 19,400 | 19,400 | 10,000 |
| 1994/06/21 | 19,700 | 19,800 | 19,600 | 19,600 | 4,700 |
| 1994/06/20 | 19,900 | 19,900 | 19,800 | 19,900 | 4,200 |
| 1994/06/17 | 20,000 | 20,000 | 19,800 | 20,000 | 12,600 |
| 1994/06/16 | 20,200 | 20,300 | 20,100 | 20,100 | 5,900 |
| 1994/06/15 | 20,300 | 20,500 | 20,300 | 20,300 | 10,200 |
| 1994/06/14 | 19,900 | 20,100 | 19,800 | 19,900 | 3,300 |
| 1994/06/13 | 20,200 | 20,200 | 19,900 | 20,100 | 3,900 |
| 1994/06/10 | 20,000 | 20,100 | 20,000 | 20,100 | 15,200 |
| 1994/06/09 | 20,000 | 20,500 | 20,000 | 20,300 | 21,800 |
| 1994/06/08 | 20,000 | 20,200 | 19,900 | 20,200 | 5,400 |
| 1994/06/07 | 19,800 | 19,900 | 19,600 | 19,800 | 7,000 |
| 1994/06/06 | 20,200 | 20,200 | 19,900 | 19,900 | 2,900 |
| 1994/06/03 | 19,800 | 20,100 | 19,800 | 19,900 | 4,000 |
| 1994/06/02 | 20,300 | 20,300 | 19,800 | 20,100 | 8,600 |
| 1994/06/01 | 20,300 | 20,300 | 19,800 | 20,300 | 3,500 |
| 1994/05/31 | 20,000 | 20,100 | 19,900 | 20,100 | 4,600 |
| 1994/05/30 | 20,000 | 20,100 | 20,000 | 20,000 | 3,600 |
| 1994/05/27 | 20,400 | 20,400 | 20,000 | 20,300 | 4,900 |
| 1994/05/26 | 20,200 | 20,300 | 20,200 | 20,300 | 6,400 |
| 1994/05/25 | 20,000 | 20,300 | 20,000 | 20,200 | 3,700 |
| 1994/05/24 | 20,200 | 20,300 | 20,000 | 20,000 | 11,200 |
| 1994/05/23 | 20,200 | 20,300 | 20,200 | 20,200 | 5,500 |
| 1994/05/20 | 20,500 | 20,500 | 19,900 | 19,900 | 6,300 |
| 1994/05/19 | 20,000 | 20,300 | 20,000 | 20,300 | 6,200 |
| 1994/05/18 | 19,900 | 20,000 | 19,800 | 20,000 | 4,600 |
| 1994/05/17 | 19,900 | 20,000 | 19,900 | 20,000 | 5,900 |
| 1994/05/16 | 20,700 | 20,700 | 20,100 | 20,100 | 3,100 |
| 1994/05/13 | 20,100 | 20,700 | 20,100 | 20,700 | 8,600 |
| 1994/05/12 | 20,600 | 20,600 | 19,800 | 19,800 | 4,400 |
| 1994/05/11 | 20,600 | 20,700 | 20,500 | 20,600 | 8,400 |
| 1994/05/10 | 20,600 | 20,600 | 20,400 | 20,400 | 7,700 |
| 1994/05/09 | 20,400 | 20,600 | 20,400 | 20,600 | 6,000 |
| 1994/05/06 | 20,200 | 20,500 | 20,200 | 20,500 | 7,700 |
| 1994/05/02 | 20,000 | 20,200 | 20,000 | 20,200 | 1,100 |
| 1994/04/28 | 19,800 | 20,000 | 19,800 | 20,000 | 2,700 |
| 1994/04/27 | 20,200 | 20,200 | 20,000 | 20,200 | 2,100 |
| 1994/04/26 | 20,200 | 20,200 | 19,800 | 19,800 | 3,900 |
| 1994/04/25 | 19,800 | 19,800 | 19,800 | 19,800 | 1,100 |
| 1994/04/22 | 20,200 | 20,200 | 20,000 | 20,000 | 2,000 |
| 1994/04/21 | 19,500 | 20,000 | 19,500 | 20,000 | 7,800 |
| 1994/04/20 | 19,900 | 19,900 | 19,400 | 19,600 | 11,100 |
| 1994/04/19 | 20,000 | 20,200 | 19,900 | 19,900 | 6,000 |
| 1994/04/18 | 20,200 | 20,400 | 20,000 | 20,000 | 5,600 |
| 1994/04/15 | 20,100 | 20,200 | 20,000 | 20,200 | 19,300 |
| 1994/04/14 | 20,500 | 20,500 | 19,900 | 20,000 | 9,300 |
| 1994/04/13 | 20,200 | 20,400 | 20,100 | 20,400 | 4,200 |
| 1994/04/12 | 20,400 | 20,400 | 20,100 | 20,100 | 5,000 |
| 1994/04/11 | 20,500 | 20,500 | 20,200 | 20,200 | 500 |
| 1994/04/08 | 20,800 | 20,800 | 20,200 | 20,500 | 3,900 |
| 1994/04/07 | 20,900 | 20,900 | 20,800 | 20,900 | 6,100 |
| 1994/04/06 | 20,800 | 20,900 | 20,700 | 20,900 | 16,000 |
| 1994/04/05 | 20,700 | 20,800 | 20,500 | 20,800 | 7,800 |
| 1994/04/04 | 20,400 | 20,500 | 20,000 | 20,500 | 4,900 |
| 1994/04/01 | 20,000 | 20,700 | 20,000 | 20,700 | 3,000 |
| 1994/03/31 | 20,300 | 20,500 | 20,100 | 20,100 | 7,400 |
| 1994/03/30 | 20,200 | 20,600 | 20,100 | 20,500 | 7,800 |
| 1994/03/29 | 20,400 | 20,700 | 20,300 | 20,300 | 5,900 |
| 1994/03/28 | 20,800 | 20,800 | 20,700 | 20,800 | 7,400 |
| 1994/03/25 | 20,700 | 20,900 | 20,600 | 20,900 | 7,700 |
| 1994/03/24 | 20,300 | 20,700 | 20,300 | 20,700 | 3,500 |
| 1994/03/23 | 20,900 | 20,900 | 20,700 | 20,700 | 6,700 |
| 1994/03/22 | 20,900 | 21,000 | 20,700 | 20,700 | 3,000 |
| 1994/03/18 | 20,800 | 20,900 | 20,600 | 20,900 | 7,500 |
| 1994/03/17 | 20,600 | 20,700 | 20,300 | 20,600 | 9,900 |
| 1994/03/16 | 20,400 | 20,400 | 20,200 | 20,300 | 6,600 |
| 1994/03/15 | 20,600 | 20,600 | 20,000 | 20,200 | 6,700 |
| 1994/03/14 | 20,800 | 20,800 | 20,600 | 20,800 | 5,800 |
| 1994/03/11 | 20,200 | 20,600 | 20,200 | 20,600 | 12,400 |
| 1994/03/10 | 20,100 | 20,200 | 20,000 | 20,000 | 2,800 |
| 1994/03/09 | 20,100 | 20,300 | 19,900 | 19,900 | 4,800 |
| 1994/03/08 | 20,700 | 21,000 | 20,400 | 20,400 | 6,200 |
| 1994/03/07 | 20,800 | 20,800 | 20,400 | 20,500 | 8,000 |
| 1994/03/04 | 20,600 | 20,900 | 20,500 | 20,600 | 6,900 |
| 1994/03/03 | 21,000 | 21,100 | 20,500 | 20,500 | 15,900 |
| 1994/03/02 | 21,000 | 21,100 | 20,800 | 21,000 | 10,900 |
| 1994/03/01 | 21,100 | 21,100 | 20,900 | 21,100 | 12,100 |
| 1994/02/28 | 21,300 | 21,300 | 21,000 | 21,200 | 9,900 |
| 1994/02/25 | 20,500 | 21,100 | 20,400 | 21,100 | 12,500 |
| 1994/02/24 | 20,700 | 20,700 | 20,300 | 20,500 | 6,700 |
| 1994/02/23 | 21,000 | 21,000 | 20,600 | 20,700 | 4,200 |
| 1994/02/22 | 20,500 | 21,000 | 20,400 | 21,000 | 16,700 |
| 1994/02/21 | 20,200 | 20,500 | 20,200 | 20,400 | 9,800 |
| 1994/02/18 | 20,300 | 20,500 | 20,300 | 20,500 | 4,000 |
| 1994/02/17 | 19,800 | 20,200 | 19,800 | 20,100 | 9,000 |
| 1994/02/16 | 20,400 | 20,400 | 19,800 | 19,900 | 10,600 |
| 1994/02/15 | 20,400 | 20,600 | 19,900 | 20,200 | 4,500 |
| 1994/02/14 | 20,900 | 21,100 | 20,600 | 20,600 | 3,200 |
| 1994/02/10 | 20,400 | 21,100 | 20,400 | 21,100 | 7,700 |
| 1994/02/09 | 21,300 | 21,300 | 20,300 | 20,300 | 10,300 |
| 1994/02/08 | 21,000 | 21,200 | 20,800 | 21,200 | 14,900 |
| 1994/02/07 | 21,200 | 21,200 | 20,300 | 20,400 | 16,600 |
| 1994/02/04 | 21,000 | 21,100 | 20,900 | 21,100 | 16,300 |
| 1994/02/03 | 20,800 | 21,500 | 20,700 | 21,200 | 63,100 |
| 1994/02/02 | 20,700 | 20,700 | 20,400 | 20,500 | 9,800 |
| 1994/02/01 | 20,700 | 20,900 | 20,500 | 20,900 | 33,100 |
| 1994/01/31 | 20,400 | 20,500 | 20,200 | 20,500 | 35,900 |
| 1994/01/28 | 19,700 | 20,000 | 19,700 | 19,900 | 9,900 |
| 1994/01/27 | 20,000 | 20,100 | 19,800 | 20,000 | 15,800 |
| 1994/01/26 | 19,600 | 19,800 | 19,600 | 19,800 | 24,900 |
| 1994/01/25 | 19,500 | 19,700 | 19,400 | 19,700 | 2,900 |
| 1994/01/24 | 19,400 | 19,800 | 19,400 | 19,700 | 13,100 |
| 1994/01/21 | 19,400 | 20,200 | 19,400 | 20,200 | 46,100 |
| 1994/01/20 | 19,500 | 19,600 | 19,300 | 19,300 | 14,000 |
| 1994/01/19 | 19,300 | 19,600 | 19,200 | 19,500 | 36,600 |
| 1994/01/18 | 19,000 | 19,300 | 18,700 | 19,300 | 31,100 |
| 1994/01/17 | 19,000 | 19,000 | 18,900 | 19,000 | 9,800 |
| 1994/01/14 | 19,200 | 19,200 | 18,600 | 18,800 | 13,500 |
| 1994/01/13 | 18,900 | 19,000 | 18,900 | 19,000 | 12,700 |
| 1994/01/12 | 18,700 | 19,000 | 18,600 | 18,900 | 7,400 |
| 1994/01/11 | 18,600 | 18,700 | 18,400 | 18,700 | 7,900 |
| 1994/01/10 | 18,500 | 18,600 | 18,400 | 18,600 | 8,600 |
| 1994/01/07 | 17,600 | 18,000 | 17,400 | 18,000 | 9,900 |
| 1994/01/06 | 18,100 | 18,200 | 17,600 | 17,600 | 13,100 |
| 1994/01/05 | 17,500 | 18,000 | 17,500 | 17,900 | 8,100 |
| 1994/01/04 | 17,500 | 17,500 | 17,200 | 17,200 | 1,300 |