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 |
|---|---|---|---|---|---|
| 1996/12/30 | 16,700 | 16,800 | 16,700 | 16,800 | 2,300 |
| 1996/12/27 | 16,600 | 16,700 | 16,500 | 16,700 | 2,100 |
| 1996/12/26 | 16,600 | 16,700 | 16,400 | 16,400 | 4,000 |
| 1996/12/25 | 16,500 | 16,700 | 16,300 | 16,700 | 5,400 |
| 1996/12/24 | 17,000 | 17,000 | 16,300 | 16,300 | 5,200 |
| 1996/12/20 | 17,300 | 17,300 | 16,900 | 17,100 | 7,300 |
| 1996/12/19 | 17,300 | 17,300 | 17,100 | 17,300 | 11,400 |
| 1996/12/18 | 17,400 | 17,400 | 17,400 | 17,400 | 5,100 |
| 1996/12/17 | 17,400 | 17,500 | 17,300 | 17,400 | 4,100 |
| 1996/12/16 | 17,500 | 17,500 | 17,400 | 17,400 | 2,100 |
| 1996/12/13 | 17,100 | 17,400 | 17,100 | 17,400 | 12,700 |
| 1996/12/12 | 17,600 | 17,600 | 17,400 | 17,500 | 7,300 |
| 1996/12/11 | 17,600 | 17,700 | 17,600 | 17,600 | 5,300 |
| 1996/12/10 | 17,800 | 17,900 | 17,700 | 17,700 | 3,600 |
| 1996/12/09 | 18,000 | 18,200 | 17,900 | 18,200 | 8,400 |
| 1996/12/06 | 17,800 | 18,000 | 17,700 | 18,000 | 24,400 |
| 1996/12/05 | 18,000 | 18,000 | 17,700 | 17,900 | 8,500 |
| 1996/12/04 | 17,800 | 17,900 | 17,700 | 17,700 | 7,300 |
| 1996/12/03 | 18,000 | 18,100 | 17,800 | 17,800 | 17,100 |
| 1996/12/02 | 18,100 | 18,200 | 18,000 | 18,000 | 3,700 |
| 1996/11/29 | 18,100 | 18,200 | 18,000 | 18,100 | 7,400 |
| 1996/11/28 | 18,100 | 18,100 | 18,000 | 18,000 | 6,500 |
| 1996/11/27 | 18,100 | 18,200 | 18,100 | 18,200 | 9,000 |
| 1996/11/26 | 17,900 | 18,000 | 17,600 | 18,000 | 1,600 |
| 1996/11/25 | 18,000 | 18,100 | 17,900 | 17,900 | 20,900 |
| 1996/11/22 | 17,600 | 18,000 | 17,600 | 18,000 | 46,000 |
| 1996/11/21 | 17,700 | 17,800 | 17,600 | 17,700 | 5,000 |
| 1996/11/20 | 17,800 | 17,800 | 17,700 | 17,800 | 6,000 |
| 1996/11/19 | 17,700 | 17,700 | 17,500 | 17,700 | 1,200 |
| 1996/11/18 | 17,800 | 17,800 | 17,500 | 17,500 | 1,000 |
| 1996/11/15 | 17,600 | 17,800 | 17,600 | 17,800 | 2,900 |
| 1996/11/14 | 17,800 | 17,800 | 17,700 | 17,800 | 3,800 |
| 1996/11/13 | 17,800 | 17,800 | 17,600 | 17,800 | 23,100 |
| 1996/11/12 | 17,800 | 17,800 | 17,700 | 17,700 | 2,500 |
| 1996/11/11 | 17,900 | 18,000 | 17,700 | 17,800 | 28,600 |
| 1996/11/08 | 17,400 | 17,900 | 17,400 | 17,900 | 2,000 |
| 1996/11/07 | 17,600 | 18,000 | 17,600 | 17,900 | 2,400 |
| 1996/11/06 | 17,800 | 18,000 | 17,800 | 18,000 | 6,000 |
| 1996/11/05 | 17,800 | 18,000 | 17,800 | 17,800 | 6,500 |
| 1996/11/01 | 17,900 | 17,900 | 17,500 | 17,800 | 6,600 |
| 1996/10/31 | 17,800 | 17,800 | 17,500 | 17,500 | 2,200 |
| 1996/10/30 | 17,800 | 17,800 | 17,800 | 17,800 | 10,400 |
| 1996/10/29 | 17,900 | 17,900 | 17,800 | 17,800 | 1,200 |
| 1996/10/28 | 17,200 | 17,500 | 17,200 | 17,300 | 13,900 |
| 1996/10/25 | 17,000 | 17,300 | 17,000 | 17,200 | 5,800 |
| 1996/10/24 | 17,200 | 17,300 | 17,000 | 17,000 | 8,400 |
| 1996/10/23 | 17,500 | 17,500 | 17,200 | 17,200 | 5,700 |
| 1996/10/22 | 17,600 | 17,600 | 17,500 | 17,500 | 9,900 |
| 1996/10/21 | 17,900 | 17,900 | 17,600 | 17,700 | 13,000 |
| 1996/10/18 | 17,900 | 17,900 | 17,700 | 17,800 | 3,100 |
| 1996/10/17 | 17,700 | 17,800 | 17,700 | 17,800 | 2,300 |
| 1996/10/16 | 17,900 | 17,900 | 17,600 | 17,700 | 10,800 |
| 1996/10/15 | 17,600 | 17,900 | 17,600 | 17,900 | 5,500 |
| 1996/10/14 | 17,800 | 17,800 | 17,600 | 17,700 | 4,300 |
| 1996/10/11 | 17,800 | 17,900 | 17,800 | 17,800 | 1,600 |
| 1996/10/09 | 17,800 | 17,900 | 17,500 | 17,900 | 6,100 |
| 1996/10/08 | 17,700 | 17,900 | 17,700 | 17,700 | 10,200 |
| 1996/10/07 | 17,800 | 17,800 | 17,800 | 17,800 | 2,300 |
| 1996/10/04 | 17,900 | 18,000 | 17,900 | 18,000 | 1,000 |
| 1996/10/03 | 17,900 | 17,900 | 17,900 | 17,900 | 700 |
| 1996/10/02 | 18,300 | 18,300 | 18,000 | 18,300 | 4,900 |
| 1996/10/01 | 18,300 | 18,500 | 18,200 | 18,300 | 8,700 |
| 1996/09/30 | 18,400 | 18,500 | 18,400 | 18,500 | 2,800 |
| 1996/09/27 | 18,200 | 18,500 | 18,200 | 18,500 | 5,400 |
| 1996/09/26 | 18,000 | 18,000 | 17,900 | 18,000 | 8,700 |
| 1996/09/25 | 18,000 | 18,000 | 17,900 | 17,900 | 2,600 |
| 1996/09/24 | 17,700 | 17,900 | 17,700 | 17,900 | 7,300 |
| 1996/09/20 | 17,900 | 17,900 | 17,600 | 17,600 | 2,800 |
| 1996/09/19 | 18,000 | 18,000 | 17,600 | 18,000 | 3,400 |
| 1996/09/18 | 18,100 | 18,100 | 17,900 | 18,000 | 9,500 |
| 1996/09/17 | 18,200 | 18,400 | 17,900 | 17,900 | 19,700 |
| 1996/09/13 | 17,700 | 18,200 | 17,700 | 18,200 | 6,800 |
| 1996/09/12 | 17,600 | 17,700 | 17,500 | 17,500 | 4,900 |
| 1996/09/11 | 18,000 | 18,000 | 17,600 | 17,600 | 4,200 |
| 1996/09/10 | 18,000 | 18,300 | 18,000 | 18,000 | 2,300 |
| 1996/09/09 | 17,800 | 18,000 | 17,600 | 17,600 | 4,800 |
| 1996/09/06 | 17,600 | 17,700 | 17,600 | 17,600 | 1,300 |
| 1996/09/05 | 18,000 | 18,300 | 18,000 | 18,000 | 3,600 |
| 1996/09/04 | 17,500 | 17,500 | 17,400 | 17,400 | 3,600 |
| 1996/09/03 | 17,800 | 17,900 | 17,100 | 17,900 | 2,100 |
| 1996/09/02 | 17,800 | 17,900 | 17,800 | 17,800 | 2,800 |
| 1996/08/30 | 18,100 | 18,100 | 17,800 | 17,900 | 10,200 |
| 1996/08/29 | 18,400 | 18,400 | 18,100 | 18,100 | 5,200 |
| 1996/08/28 | 18,400 | 18,400 | 17,700 | 18,100 | 6,100 |
| 1996/08/27 | 18,400 | 18,700 | 18,400 | 18,400 | 5,300 |
| 1996/08/26 | 18,800 | 18,800 | 18,400 | 18,400 | 7,300 |
| 1996/08/23 | 19,100 | 19,100 | 19,000 | 19,000 | 7,000 |
| 1996/08/22 | 18,800 | 19,000 | 18,800 | 19,000 | 9,000 |
| 1996/08/21 | 19,000 | 19,100 | 19,000 | 19,000 | 4,300 |
| 1996/08/20 | 19,300 | 19,300 | 19,000 | 19,300 | 1,500 |
| 1996/08/19 | 19,000 | 19,300 | 19,000 | 19,300 | 4,500 |
| 1996/08/16 | 19,000 | 19,000 | 18,800 | 18,800 | 6,700 |
| 1996/08/15 | 19,200 | 19,200 | 19,000 | 19,000 | 2,700 |
| 1996/08/14 | 18,900 | 19,100 | 18,900 | 19,100 | 6,700 |
| 1996/08/13 | 18,900 | 19,000 | 18,900 | 19,000 | 2,300 |
| 1996/08/12 | 18,900 | 19,000 | 18,900 | 19,000 | 300 |
| 1996/08/09 | 18,500 | 18,900 | 18,500 | 18,500 | 7,100 |
| 1996/08/08 | 18,600 | 18,700 | 18,500 | 18,700 | 8,600 |
| 1996/08/07 | 18,700 | 18,900 | 18,700 | 18,700 | 5,100 |
| 1996/08/06 | 18,700 | 18,800 | 18,700 | 18,700 | 17,000 |
| 1996/08/05 | 18,700 | 18,800 | 18,700 | 18,700 | 1,200 |
| 1996/08/02 | 18,900 | 18,900 | 18,700 | 18,700 | 4,700 |
| 1996/08/01 | 19,000 | 19,100 | 18,900 | 19,100 | 3,900 |
| 1996/07/31 | 18,700 | 18,800 | 18,700 | 18,800 | 6,600 |
| 1996/07/30 | 18,900 | 18,900 | 18,700 | 18,700 | 9,200 |
| 1996/07/29 | 18,900 | 19,000 | 18,800 | 18,800 | 6,300 |
| 1996/07/26 | 18,800 | 18,900 | 18,700 | 18,800 | 2,500 |
| 1996/07/25 | 18,500 | 18,700 | 18,500 | 18,700 | 1,800 |
| 1996/07/24 | 18,500 | 18,700 | 18,400 | 18,400 | 3,100 |
| 1996/07/23 | 18,800 | 18,900 | 18,600 | 18,900 | 5,200 |
| 1996/07/22 | 19,600 | 19,600 | 18,700 | 18,700 | 18,900 |
| 1996/07/19 | 19,600 | 19,600 | 19,500 | 19,500 | 5,100 |
| 1996/07/18 | 19,500 | 19,600 | 19,500 | 19,600 | 4,500 |
| 1996/07/17 | 19,500 | 19,600 | 19,500 | 19,500 | 3,500 |
| 1996/07/16 | 19,500 | 19,700 | 19,500 | 19,600 | 8,100 |
| 1996/07/15 | 19,500 | 19,500 | 19,500 | 19,500 | 8,600 |
| 1996/07/12 | 19,600 | 19,600 | 19,500 | 19,500 | 5,600 |
| 1996/07/11 | 19,700 | 19,800 | 19,700 | 19,800 | 6,400 |
| 1996/07/10 | 19,500 | 19,600 | 19,500 | 19,600 | 6,600 |
| 1996/07/09 | 19,300 | 19,300 | 19,100 | 19,300 | 3,300 |
| 1996/07/08 | 19,500 | 19,600 | 19,400 | 19,500 | 4,700 |
| 1996/07/05 | 19,700 | 19,800 | 19,600 | 19,800 | 21,100 |
| 1996/07/04 | 19,600 | 19,800 | 19,400 | 19,800 | 10,700 |
| 1996/07/03 | 18,800 | 19,600 | 18,800 | 19,600 | 8,500 |
| 1996/07/02 | 18,400 | 18,800 | 18,400 | 18,600 | 11,600 |
| 1996/07/01 | 19,100 | 19,100 | 18,500 | 18,800 | 9,500 |
| 1996/06/28 | 19,300 | 19,500 | 19,300 | 19,400 | 18,300 |
| 1996/06/27 | 19,400 | 19,700 | 19,300 | 19,300 | 13,600 |
| 1996/06/26 | 19,400 | 19,400 | 19,300 | 19,400 | 7,300 |
| 1996/06/25 | 19,200 | 19,400 | 19,200 | 19,400 | 5,100 |
| 1996/06/24 | 19,400 | 19,600 | 19,400 | 19,400 | 13,600 |
| 1996/06/21 | 18,800 | 19,300 | 18,800 | 19,300 | 16,200 |
| 1996/06/20 | 18,800 | 18,800 | 18,400 | 18,800 | 2,100 |
| 1996/06/19 | 18,500 | 18,900 | 18,500 | 18,800 | 4,000 |
| 1996/06/18 | 18,600 | 18,800 | 18,400 | 18,800 | 3,800 |
| 1996/06/17 | 19,100 | 19,100 | 18,400 | 18,400 | 25,900 |
| 1996/06/14 | 19,200 | 19,500 | 19,000 | 19,200 | 52,900 |
| 1996/06/13 | 18,600 | 18,800 | 18,600 | 18,600 | 8,200 |
| 1996/06/12 | 18,600 | 18,700 | 18,600 | 18,600 | 2,100 |
| 1996/06/11 | 18,400 | 18,600 | 18,400 | 18,400 | 2,200 |
| 1996/06/10 | 18,400 | 18,600 | 18,400 | 18,600 | 1,200 |
| 1996/06/07 | 18,500 | 18,500 | 18,500 | 18,500 | 2,500 |
| 1996/06/06 | 18,600 | 18,700 | 18,500 | 18,700 | 4,100 |
| 1996/06/05 | 18,500 | 18,500 | 18,400 | 18,400 | 1,900 |
| 1996/06/04 | 18,700 | 18,700 | 18,400 | 18,700 | 2,200 |
| 1996/06/03 | 19,000 | 19,000 | 18,600 | 18,600 | 4,800 |
| 1996/05/31 | 18,700 | 18,900 | 18,700 | 18,900 | 8,700 |
| 1996/05/30 | 18,500 | 18,800 | 18,500 | 18,700 | 14,500 |
| 1996/05/29 | 18,200 | 18,500 | 18,200 | 18,300 | 3,600 |
| 1996/05/28 | 18,400 | 18,600 | 18,200 | 18,600 | 3,900 |
| 1996/05/27 | 18,500 | 18,500 | 18,300 | 18,400 | 1,100 |
| 1996/05/24 | 18,500 | 18,600 | 18,300 | 18,300 | 4,800 |
| 1996/05/23 | 18,600 | 18,700 | 18,100 | 18,100 | 6,600 |
| 1996/05/22 | 18,600 | 18,900 | 18,400 | 18,600 | 19,200 |
| 1996/05/21 | 18,400 | 18,600 | 18,400 | 18,500 | 9,500 |
| 1996/05/20 | 18,100 | 18,400 | 18,100 | 18,400 | 4,900 |
| 1996/05/17 | 18,200 | 18,400 | 18,100 | 18,200 | 7,500 |
| 1996/05/16 | 18,000 | 18,500 | 18,000 | 18,200 | 5,900 |
| 1996/05/15 | 17,700 | 18,000 | 17,700 | 17,800 | 14,900 |
| 1996/05/14 | 17,500 | 17,700 | 17,500 | 17,600 | 2,300 |
| 1996/05/13 | 18,000 | 18,000 | 17,300 | 17,600 | 7,300 |
| 1996/05/10 | 18,600 | 18,600 | 18,000 | 18,000 | 5,700 |
| 1996/05/09 | 18,300 | 18,300 | 18,200 | 18,200 | 6,500 |
| 1996/05/08 | 18,500 | 18,700 | 18,500 | 18,700 | 4,400 |
| 1996/05/07 | 18,600 | 18,800 | 18,500 | 18,800 | 3,500 |
| 1996/05/02 | 18,500 | 18,600 | 18,500 | 18,500 | 7,500 |
| 1996/05/01 | 18,500 | 18,600 | 18,400 | 18,500 | 2,900 |
| 1996/04/30 | 18,200 | 18,500 | 18,200 | 18,200 | 5,500 |
| 1996/04/26 | 18,600 | 18,700 | 18,500 | 18,600 | 14,000 |
| 1996/04/25 | 18,700 | 18,800 | 18,600 | 18,700 | 8,400 |
| 1996/04/24 | 18,500 | 18,700 | 18,200 | 18,200 | 9,700 |
| 1996/04/23 | 18,600 | 18,700 | 18,500 | 18,500 | 4,500 |
| 1996/04/22 | 18,500 | 18,700 | 18,500 | 18,700 | 9,700 |
| 1996/04/19 | 18,200 | 18,500 | 18,100 | 18,500 | 14,300 |
| 1996/04/18 | 18,300 | 18,400 | 18,200 | 18,200 | 8,700 |
| 1996/04/17 | 18,500 | 18,500 | 18,300 | 18,300 | 5,400 |
| 1996/04/16 | 18,400 | 18,500 | 18,300 | 18,400 | 11,100 |
| 1996/04/15 | 18,200 | 18,400 | 18,200 | 18,300 | 9,700 |
| 1996/04/12 | 18,200 | 18,300 | 18,100 | 18,200 | 5,700 |
| 1996/04/11 | 18,400 | 18,400 | 18,200 | 18,200 | 2,800 |
| 1996/04/10 | 18,500 | 18,500 | 18,400 | 18,400 | 3,900 |
| 1996/04/09 | 18,400 | 18,500 | 18,300 | 18,400 | 1,600 |
| 1996/04/08 | 18,200 | 18,400 | 18,200 | 18,400 | 1,500 |
| 1996/04/05 | 18,500 | 18,500 | 18,200 | 18,200 | 1,800 |
| 1996/04/04 | 18,200 | 18,500 | 18,100 | 18,500 | 14,900 |
| 1996/04/03 | 18,100 | 18,300 | 18,100 | 18,100 | 8,000 |
| 1996/04/02 | 17,800 | 18,000 | 17,800 | 17,800 | 6,800 |
| 1996/04/01 | 17,800 | 18,100 | 17,800 | 18,100 | 8,300 |
| 1996/03/29 | 17,400 | 17,600 | 17,400 | 17,600 | 2,900 |
| 1996/03/28 | 17,300 | 17,500 | 17,300 | 17,400 | 5,900 |
| 1996/03/27 | 17,300 | 17,400 | 17,300 | 17,300 | 3,600 |
| 1996/03/26 | 17,200 | 17,400 | 17,000 | 17,300 | 6,600 |
| 1996/03/25 | 17,000 | 17,300 | 17,000 | 17,300 | 5,900 |
| 1996/03/22 | 16,700 | 17,000 | 16,500 | 17,000 | 4,500 |
| 1996/03/21 | 16,500 | 16,900 | 16,400 | 16,500 | 5,800 |
| 1996/03/19 | 16,500 | 17,000 | 16,300 | 16,700 | 4,200 |
| 1996/03/18 | 16,800 | 16,800 | 16,300 | 16,300 | 2,900 |
| 1996/03/15 | 16,300 | 17,000 | 16,300 | 16,900 | 2,500 |
| 1996/03/14 | 16,300 | 16,300 | 16,100 | 16,100 | 2,700 |
| 1996/03/13 | 16,400 | 16,400 | 16,100 | 16,300 | 17,000 |
| 1996/03/12 | 16,200 | 16,400 | 16,200 | 16,200 | 10,500 |
| 1996/03/11 | 16,400 | 16,600 | 16,200 | 16,400 | 6,100 |
| 1996/03/08 | 17,000 | 17,000 | 16,800 | 16,800 | 29,800 |
| 1996/03/07 | 17,200 | 17,200 | 16,900 | 16,900 | 10,900 |
| 1996/03/06 | 17,300 | 17,300 | 17,200 | 17,200 | 3,500 |
| 1996/03/05 | 17,300 | 17,500 | 17,300 | 17,300 | 4,400 |
| 1996/03/04 | 17,400 | 17,500 | 17,300 | 17,300 | 2,900 |
| 1996/03/01 | 17,300 | 17,500 | 17,200 | 17,300 | 9,000 |
| 1996/02/29 | 17,000 | 17,300 | 17,000 | 17,300 | 6,400 |
| 1996/02/28 | 17,200 | 17,200 | 17,000 | 17,000 | 8,900 |
| 1996/02/27 | 17,300 | 17,300 | 17,200 | 17,200 | 5,900 |
| 1996/02/26 | 17,200 | 17,200 | 17,200 | 17,200 | 2,700 |
| 1996/02/23 | 17,300 | 17,600 | 17,200 | 17,200 | 6,700 |
| 1996/02/22 | 17,200 | 17,300 | 17,200 | 17,300 | 5,300 |
| 1996/02/21 | 17,300 | 17,300 | 17,000 | 17,000 | 4,600 |
| 1996/02/20 | 17,600 | 17,600 | 17,100 | 17,500 | 12,700 |
| 1996/02/19 | 17,600 | 17,600 | 17,400 | 17,600 | 15,900 |
| 1996/02/16 | 17,700 | 17,700 | 17,600 | 17,600 | 5,000 |
| 1996/02/15 | 17,600 | 17,700 | 17,600 | 17,700 | 6,600 |
| 1996/02/14 | 17,500 | 17,800 | 17,400 | 17,500 | 5,600 |
| 1996/02/13 | 17,500 | 17,500 | 17,400 | 17,500 | 8,900 |
| 1996/02/09 | 17,400 | 17,600 | 17,400 | 17,600 | 7,600 |
| 1996/02/08 | 17,300 | 17,500 | 17,200 | 17,300 | 5,000 |
| 1996/02/07 | 17,400 | 17,500 | 17,200 | 17,300 | 20,700 |
| 1996/02/06 | 17,400 | 17,500 | 17,300 | 17,400 | 25,400 |
| 1996/02/05 | 17,400 | 17,500 | 17,400 | 17,400 | 7,400 |
| 1996/02/02 | 17,400 | 17,600 | 17,300 | 17,400 | 13,000 |
| 1996/02/01 | 17,300 | 17,400 | 17,300 | 17,400 | 10,600 |
| 1996/01/31 | 17,300 | 17,500 | 17,300 | 17,300 | 13,400 |
| 1996/01/30 | 17,400 | 17,500 | 17,300 | 17,300 | 6,800 |
| 1996/01/29 | 17,600 | 17,700 | 17,400 | 17,400 | 2,000 |
| 1996/01/26 | 17,500 | 17,700 | 17,500 | 17,500 | 5,000 |
| 1996/01/25 | 17,400 | 17,700 | 17,400 | 17,600 | 12,900 |
| 1996/01/24 | 17,300 | 17,300 | 17,100 | 17,200 | 6,900 |
| 1996/01/23 | 17,200 | 17,300 | 17,200 | 17,300 | 6,100 |
| 1996/01/22 | 17,400 | 17,500 | 17,100 | 17,100 | 11,100 |
| 1996/01/19 | 17,400 | 17,400 | 17,000 | 17,100 | 8,400 |
| 1996/01/18 | 17,200 | 17,300 | 17,000 | 17,300 | 6,900 |
| 1996/01/17 | 17,100 | 17,100 | 17,000 | 17,000 | 10,800 |
| 1996/01/16 | 17,100 | 17,200 | 16,800 | 16,800 | 7,500 |
| 1996/01/12 | 17,100 | 17,100 | 17,000 | 17,000 | 2,000 |
| 1996/01/11 | 17,200 | 17,200 | 16,800 | 17,000 | 8,500 |
| 1996/01/10 | 17,400 | 17,500 | 17,200 | 17,400 | 8,200 |
| 1996/01/09 | 17,400 | 17,400 | 17,100 | 17,200 | 8,100 |
| 1996/01/08 | 17,500 | 17,600 | 17,200 | 17,400 | 16,200 |
| 1996/01/05 | 17,000 | 17,500 | 17,000 | 17,500 | 15,300 |
| 1996/01/04 | 16,500 | 17,000 | 16,500 | 17,000 | 10,500 |