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 |
|---|---|---|---|---|---|
| 1997/12/30 | 14,000 | 14,200 | 13,800 | 13,900 | 3,700 |
| 1997/12/29 | 13,300 | 13,900 | 13,300 | 13,700 | 5,800 |
| 1997/12/26 | 13,600 | 13,900 | 13,300 | 13,300 | 2,200 |
| 1997/12/25 | 13,700 | 14,100 | 13,400 | 14,000 | 4,600 |
| 1997/12/24 | 14,000 | 14,200 | 13,300 | 13,500 | 5,100 |
| 1997/12/22 | 13,900 | 14,200 | 13,600 | 14,000 | 6,400 |
| 1997/12/19 | 14,000 | 14,000 | 13,500 | 13,500 | 5,900 |
| 1997/12/18 | 14,000 | 14,200 | 13,900 | 13,900 | 3,200 |
| 1997/12/17 | 14,200 | 14,700 | 13,900 | 13,900 | 9,500 |
| 1997/12/16 | 14,000 | 14,400 | 13,200 | 14,400 | 11,800 |
| 1997/12/15 | 13,600 | 13,600 | 13,500 | 13,600 | 5,500 |
| 1997/12/12 | 13,800 | 14,200 | 13,700 | 13,800 | 17,900 |
| 1997/12/11 | 14,000 | 14,200 | 13,900 | 13,900 | 5,200 |
| 1997/12/10 | 14,000 | 14,000 | 13,900 | 14,000 | 1,900 |
| 1997/12/09 | 14,100 | 14,200 | 14,000 | 14,200 | 3,700 |
| 1997/12/08 | 14,100 | 14,100 | 13,900 | 13,900 | 4,500 |
| 1997/12/05 | 14,000 | 14,200 | 13,900 | 14,100 | 6,700 |
| 1997/12/04 | 14,100 | 14,400 | 14,000 | 14,000 | 2,400 |
| 1997/12/03 | 14,100 | 14,500 | 14,100 | 14,100 | 2,400 |
| 1997/12/02 | 14,500 | 14,600 | 14,200 | 14,300 | 5,900 |
| 1997/12/01 | 14,100 | 14,500 | 14,000 | 14,500 | 8,200 |
| 1997/11/28 | 14,400 | 14,400 | 13,900 | 14,000 | 14,000 |
| 1997/11/27 | 14,400 | 14,500 | 14,200 | 14,200 | 4,600 |
| 1997/11/26 | 14,000 | 14,300 | 13,900 | 14,000 | 13,800 |
| 1997/11/25 | 14,000 | 14,400 | 14,000 | 14,000 | 7,800 |
| 1997/11/21 | 14,400 | 14,700 | 14,400 | 14,400 | 11,800 |
| 1997/11/20 | 14,100 | 14,500 | 13,900 | 14,400 | 14,000 |
| 1997/11/19 | 14,500 | 14,500 | 13,900 | 13,900 | 10,300 |
| 1997/11/18 | 15,000 | 15,100 | 14,700 | 15,000 | 7,600 |
| 1997/11/17 | 14,000 | 15,000 | 14,000 | 15,000 | 13,500 |
| 1997/11/14 | 14,100 | 14,200 | 14,000 | 14,000 | 6,700 |
| 1997/11/13 | 14,300 | 14,300 | 13,800 | 14,000 | 20,800 |
| 1997/11/12 | 14,900 | 14,900 | 14,400 | 14,400 | 8,100 |
| 1997/11/11 | 14,700 | 14,900 | 14,600 | 14,900 | 4,600 |
| 1997/11/10 | 14,800 | 15,300 | 14,400 | 14,700 | 12,900 |
| 1997/11/07 | 15,100 | 15,100 | 14,600 | 14,600 | 4,500 |
| 1997/11/06 | 15,200 | 15,300 | 14,700 | 14,900 | 5,900 |
| 1997/11/05 | 15,300 | 15,300 | 14,800 | 15,000 | 4,800 |
| 1997/11/04 | 15,700 | 15,700 | 15,100 | 15,100 | 2,700 |
| 1997/10/31 | 14,600 | 15,800 | 14,600 | 15,800 | 7,200 |
| 1997/10/30 | 14,900 | 14,900 | 14,400 | 14,600 | 14,500 |
| 1997/10/29 | 14,700 | 15,100 | 14,700 | 15,000 | 7,100 |
| 1997/10/28 | 14,500 | 14,800 | 14,400 | 14,600 | 7,400 |
| 1997/10/27 | 14,700 | 15,100 | 14,700 | 15,000 | 7,000 |
| 1997/10/24 | 14,500 | 15,000 | 14,500 | 15,000 | 5,700 |
| 1997/10/23 | 14,700 | 14,900 | 14,600 | 14,600 | 10,800 |
| 1997/10/22 | 15,300 | 15,300 | 15,000 | 15,300 | 8,700 |
| 1997/10/21 | 15,500 | 15,500 | 15,300 | 15,300 | 17,000 |
| 1997/10/20 | 15,300 | 15,400 | 15,300 | 15,300 | 10,500 |
| 1997/10/17 | 15,500 | 15,500 | 15,300 | 15,500 | 10,500 |
| 1997/10/16 | 15,500 | 15,900 | 15,500 | 15,900 | 11,100 |
| 1997/10/15 | 15,600 | 15,700 | 15,300 | 15,500 | 9,500 |
| 1997/10/14 | 15,600 | 16,000 | 15,500 | 15,700 | 8,400 |
| 1997/10/13 | 15,600 | 15,600 | 15,500 | 15,500 | 1,300 |
| 1997/10/09 | 15,800 | 15,900 | 15,600 | 15,600 | 9,000 |
| 1997/10/08 | 16,300 | 16,300 | 15,600 | 15,700 | 13,800 |
| 1997/10/07 | 16,100 | 16,200 | 16,000 | 16,100 | 4,100 |
| 1997/10/06 | 16,300 | 16,400 | 16,300 | 16,300 | 6,400 |
| 1997/10/03 | 15,900 | 16,400 | 15,900 | 16,400 | 8,600 |
| 1997/10/02 | 16,200 | 16,200 | 15,800 | 15,800 | 2,400 |
| 1997/10/01 | 16,200 | 16,300 | 15,700 | 16,200 | 3,200 |
| 1997/09/30 | 16,200 | 16,400 | 16,000 | 16,300 | 3,100 |
| 1997/09/29 | 15,600 | 16,500 | 15,600 | 16,300 | 6,400 |
| 1997/09/26 | 16,300 | 16,400 | 15,500 | 15,500 | 6,100 |
| 1997/09/25 | 16,200 | 16,200 | 15,900 | 16,100 | 9,700 |
| 1997/09/24 | 16,200 | 16,200 | 16,100 | 16,200 | 1,800 |
| 1997/09/22 | 15,700 | 15,700 | 15,600 | 15,700 | 4,300 |
| 1997/09/19 | 15,500 | 15,700 | 15,400 | 15,700 | 4,500 |
| 1997/09/18 | 15,500 | 15,700 | 15,300 | 15,700 | 4,900 |
| 1997/09/17 | 15,600 | 15,700 | 15,300 | 15,300 | 11,300 |
| 1997/09/16 | 15,500 | 15,700 | 15,500 | 15,700 | 6,000 |
| 1997/09/12 | 15,500 | 15,500 | 15,300 | 15,500 | 13,300 |
| 1997/09/11 | 16,500 | 16,600 | 16,100 | 16,300 | 10,300 |
| 1997/09/10 | 16,600 | 16,800 | 16,500 | 16,800 | 11,600 |
| 1997/09/09 | 16,800 | 16,800 | 16,600 | 16,600 | 6,900 |
| 1997/09/08 | 17,000 | 17,000 | 16,600 | 16,600 | 3,000 |
| 1997/09/05 | 17,100 | 17,200 | 16,700 | 17,000 | 4,400 |
| 1997/09/04 | 16,500 | 16,800 | 16,500 | 16,700 | 7,400 |
| 1997/09/03 | 16,200 | 16,500 | 16,100 | 16,300 | 13,700 |
| 1997/09/02 | 16,100 | 16,200 | 16,000 | 16,200 | 6,000 |
| 1997/09/01 | 16,600 | 16,600 | 16,300 | 16,300 | 4,500 |
| 1997/08/29 | 16,400 | 16,800 | 16,300 | 16,600 | 5,600 |
| 1997/08/28 | 16,500 | 16,600 | 16,400 | 16,500 | 2,300 |
| 1997/08/27 | 16,500 | 16,500 | 16,000 | 16,500 | 7,000 |
| 1997/08/26 | 16,800 | 16,800 | 16,400 | 16,500 | 8,200 |
| 1997/08/26 | 1 -> 1.10 分割 | ||||
| 1997/08/25 | 17,600 | 18,000 | 17,600 | 18,000 | 3,800 |
| 1997/08/22 | 18,100 | 18,100 | 17,900 | 18,000 | 10,100 |
| 1997/08/21 | 18,300 | 18,300 | 18,100 | 18,100 | 5,000 |
| 1997/08/20 | 18,500 | 18,500 | 18,300 | 18,300 | 11,000 |
| 1997/08/19 | 18,600 | 18,600 | 18,500 | 18,600 | 6,300 |
| 1997/08/18 | 18,300 | 18,600 | 18,300 | 18,600 | 4,900 |
| 1997/08/15 | 18,400 | 18,600 | 18,300 | 18,400 | 6,100 |
| 1997/08/14 | 18,400 | 18,500 | 18,400 | 18,500 | 2,500 |
| 1997/08/13 | 18,300 | 18,500 | 18,300 | 18,300 | 13,500 |
| 1997/08/12 | 18,300 | 18,400 | 18,300 | 18,300 | 4,000 |
| 1997/08/11 | 18,200 | 18,400 | 18,200 | 18,300 | 9,100 |
| 1997/08/08 | 18,400 | 18,600 | 18,300 | 18,600 | 15,700 |
| 1997/08/07 | 18,400 | 18,500 | 18,300 | 18,500 | 8,700 |
| 1997/08/06 | 18,500 | 18,600 | 18,400 | 18,600 | 9,500 |
| 1997/08/05 | 18,600 | 18,800 | 18,400 | 18,700 | 6,600 |
| 1997/08/04 | 18,800 | 18,900 | 18,500 | 18,800 | 7,600 |
| 1997/08/01 | 18,600 | 18,800 | 18,600 | 18,700 | 5,100 |
| 1997/07/31 | 18,400 | 18,700 | 18,400 | 18,700 | 12,500 |
| 1997/07/30 | 18,500 | 18,600 | 18,500 | 18,600 | 6,400 |
| 1997/07/29 | 18,800 | 18,800 | 18,600 | 18,600 | 8,100 |
| 1997/07/28 | 18,500 | 18,700 | 18,300 | 18,700 | 6,700 |
| 1997/07/25 | 18,700 | 18,700 | 18,500 | 18,500 | 9,600 |
| 1997/07/24 | 18,500 | 18,900 | 18,500 | 18,900 | 11,200 |
| 1997/07/23 | 18,500 | 18,500 | 18,300 | 18,500 | 12,100 |
| 1997/07/22 | 18,500 | 18,500 | 18,300 | 18,500 | 8,000 |
| 1997/07/18 | 18,700 | 18,700 | 18,300 | 18,600 | 11,700 |
| 1997/07/17 | 18,400 | 18,500 | 18,300 | 18,500 | 2,200 |
| 1997/07/16 | 18,600 | 18,600 | 18,000 | 18,000 | 4,600 |
| 1997/07/15 | 18,500 | 18,600 | 18,200 | 18,600 | 10,300 |
| 1997/07/14 | 18,200 | 18,300 | 18,100 | 18,300 | 7,000 |
| 1997/07/11 | 18,200 | 18,200 | 17,600 | 17,600 | 11,400 |
| 1997/07/10 | 18,100 | 18,300 | 18,100 | 18,100 | 2,900 |
| 1997/07/09 | 18,000 | 18,100 | 17,900 | 18,000 | 3,200 |
| 1997/07/08 | 18,200 | 18,400 | 18,100 | 18,100 | 3,600 |
| 1997/07/07 | 18,400 | 18,400 | 18,300 | 18,400 | 4,800 |
| 1997/07/04 | 18,200 | 18,500 | 18,200 | 18,500 | 8,800 |
| 1997/07/03 | 18,500 | 18,500 | 18,100 | 18,200 | 2,500 |
| 1997/07/02 | 18,300 | 18,500 | 18,100 | 18,300 | 3,900 |
| 1997/07/01 | 18,900 | 18,900 | 18,300 | 18,500 | 22,700 |
| 1997/06/30 | 18,200 | 18,900 | 18,200 | 18,900 | 4,900 |
| 1997/06/27 | 18,100 | 18,200 | 18,000 | 18,100 | 12,200 |
| 1997/06/26 | 18,200 | 18,200 | 18,000 | 18,200 | 21,500 |
| 1997/06/25 | 18,400 | 18,400 | 18,200 | 18,300 | 5,000 |
| 1997/06/24 | 18,100 | 18,400 | 18,000 | 18,400 | 17,000 |
| 1997/06/23 | 18,100 | 18,100 | 18,100 | 18,100 | 4,400 |
| 1997/06/20 | 18,400 | 18,400 | 18,200 | 18,300 | 6,500 |
| 1997/06/19 | 18,200 | 18,600 | 18,200 | 18,400 | 6,200 |
| 1997/06/18 | 18,500 | 18,500 | 18,000 | 18,100 | 4,200 |
| 1997/06/17 | 18,400 | 18,500 | 18,300 | 18,400 | 10,200 |
| 1997/06/16 | 18,900 | 18,900 | 18,700 | 18,800 | 10,700 |
| 1997/06/13 | 18,900 | 19,100 | 18,900 | 19,000 | 29,700 |
| 1997/06/12 | 18,800 | 18,900 | 18,800 | 18,900 | 11,100 |
| 1997/06/11 | 18,800 | 18,900 | 18,700 | 18,900 | 3,600 |
| 1997/06/10 | 18,800 | 19,000 | 18,600 | 18,900 | 15,800 |
| 1997/06/09 | 18,400 | 18,500 | 18,300 | 18,500 | 7,100 |
| 1997/06/06 | 18,400 | 18,400 | 18,200 | 18,300 | 2,300 |
| 1997/06/05 | 18,600 | 18,600 | 18,200 | 18,200 | 7,800 |
| 1997/06/04 | 18,200 | 18,500 | 18,200 | 18,400 | 2,100 |
| 1997/06/03 | 18,600 | 18,800 | 18,000 | 18,100 | 13,700 |
| 1997/06/02 | 18,200 | 18,400 | 18,100 | 18,400 | 4,800 |
| 1997/05/30 | 18,300 | 18,400 | 18,200 | 18,200 | 4,700 |
| 1997/05/29 | 18,200 | 18,600 | 18,100 | 18,300 | 8,100 |
| 1997/05/28 | 18,400 | 18,400 | 18,100 | 18,400 | 6,000 |
| 1997/05/27 | 18,600 | 18,700 | 18,100 | 18,300 | 4,800 |
| 1997/05/26 | 18,700 | 18,800 | 18,500 | 18,600 | 8,400 |
| 1997/05/23 | 18,300 | 19,000 | 18,300 | 18,800 | 23,500 |
| 1997/05/22 | 17,900 | 18,400 | 17,900 | 18,400 | 4,700 |
| 1997/05/21 | 18,000 | 18,100 | 17,600 | 17,800 | 13,200 |
| 1997/05/20 | 17,500 | 18,200 | 17,400 | 18,000 | 14,200 |
| 1997/05/19 | 17,500 | 17,500 | 17,100 | 17,400 | 19,500 |
| 1997/05/16 | 17,500 | 17,500 | 17,300 | 17,500 | 10,400 |
| 1997/05/15 | 17,300 | 17,500 | 17,300 | 17,400 | 7,400 |
| 1997/05/14 | 17,200 | 17,300 | 17,100 | 17,200 | 12,500 |
| 1997/05/13 | 17,300 | 17,300 | 17,100 | 17,100 | 7,000 |
| 1997/05/12 | 17,200 | 17,300 | 17,100 | 17,300 | 1,800 |
| 1997/05/09 | 17,300 | 17,300 | 17,100 | 17,200 | 3,700 |
| 1997/05/08 | 17,300 | 17,500 | 17,200 | 17,200 | 5,200 |
| 1997/05/07 | 17,100 | 17,400 | 17,100 | 17,400 | 9,600 |
| 1997/05/06 | 17,100 | 17,400 | 17,000 | 17,100 | 20,700 |
| 1997/05/02 | 17,200 | 17,200 | 16,800 | 17,000 | 1,100 |
| 1997/05/01 | 17,000 | 17,300 | 16,600 | 17,300 | 10,000 |
| 1997/04/30 | 16,700 | 17,000 | 16,600 | 17,000 | 9,000 |
| 1997/04/28 | 16,500 | 16,500 | 16,400 | 16,500 | 1,400 |
| 1997/04/25 | 16,300 | 16,600 | 16,200 | 16,300 | 8,600 |
| 1997/04/24 | 16,900 | 17,000 | 16,300 | 16,300 | 9,900 |
| 1997/04/23 | 16,500 | 16,700 | 16,500 | 16,700 | 11,600 |
| 1997/04/22 | 16,900 | 16,900 | 16,500 | 16,500 | 5,000 |
| 1997/04/21 | 16,900 | 16,900 | 16,500 | 16,900 | 5,200 |
| 1997/04/18 | 16,700 | 17,000 | 16,700 | 17,000 | 8,000 |
| 1997/04/17 | 16,600 | 16,800 | 16,600 | 16,700 | 4,400 |
| 1997/04/16 | 16,300 | 16,500 | 15,900 | 16,500 | 32,600 |
| 1997/04/15 | 16,200 | 16,300 | 16,200 | 16,300 | 6,600 |
| 1997/04/14 | 15,800 | 16,300 | 15,800 | 16,300 | 15,800 |
| 1997/04/11 | 15,400 | 16,100 | 15,400 | 15,800 | 7,300 |
| 1997/04/10 | 15,500 | 15,700 | 15,300 | 15,400 | 3,500 |
| 1997/04/09 | 15,700 | 15,700 | 15,300 | 15,500 | 12,700 |
| 1997/04/08 | 15,500 | 16,000 | 15,500 | 15,600 | 5,800 |
| 1997/04/07 | 16,000 | 16,000 | 15,500 | 15,500 | 2,300 |
| 1997/04/04 | 16,100 | 16,100 | 16,000 | 16,100 | 6,800 |
| 1997/04/03 | 16,100 | 16,200 | 16,100 | 16,100 | 5,100 |
| 1997/04/02 | 16,100 | 16,200 | 15,700 | 16,200 | 7,000 |
| 1997/04/01 | 15,500 | 16,100 | 15,500 | 16,100 | 6,500 |
| 1997/03/31 | 15,700 | 16,200 | 15,700 | 16,100 | 6,100 |
| 1997/03/28 | 15,800 | 15,800 | 15,700 | 15,800 | 2,000 |
| 1997/03/27 | 16,200 | 16,200 | 15,800 | 15,800 | 11,600 |
| 1997/03/26 | 16,000 | 16,200 | 15,800 | 16,200 | 5,600 |
| 1997/03/25 | 16,200 | 16,300 | 16,000 | 16,000 | 3,000 |
| 1997/03/24 | 16,200 | 16,500 | 16,100 | 16,200 | 12,900 |
| 1997/03/21 | 16,100 | 16,100 | 15,800 | 15,800 | 4,100 |
| 1997/03/19 | 15,400 | 15,700 | 15,300 | 15,700 | 6,900 |
| 1997/03/18 | 15,500 | 15,700 | 15,200 | 15,500 | 11,000 |
| 1997/03/17 | 15,200 | 15,500 | 15,200 | 15,400 | 8,400 |
| 1997/03/14 | 15,200 | 15,200 | 15,100 | 15,100 | 10,000 |
| 1997/03/13 | 15,400 | 15,400 | 15,400 | 15,400 | 2,600 |
| 1997/03/12 | 15,600 | 15,700 | 15,400 | 15,500 | 3,000 |
| 1997/03/11 | 15,000 | 15,600 | 15,000 | 15,400 | 5,700 |
| 1997/03/10 | 15,200 | 15,200 | 15,000 | 15,000 | 1,700 |
| 1997/03/07 | 15,100 | 15,100 | 15,000 | 15,000 | 2,000 |
| 1997/03/06 | 15,700 | 15,700 | 14,900 | 15,000 | 6,100 |
| 1997/03/05 | 15,300 | 15,600 | 15,300 | 15,300 | 5,300 |
| 1997/03/04 | 15,800 | 15,800 | 15,300 | 15,300 | 4,800 |
| 1997/03/03 | 15,900 | 15,900 | 15,800 | 15,800 | 5,100 |
| 1997/02/28 | 15,800 | 16,000 | 15,700 | 15,800 | 4,900 |
| 1997/02/27 | 15,800 | 16,000 | 15,700 | 16,000 | 2,700 |
| 1997/02/26 | 15,900 | 15,900 | 15,500 | 15,600 | 2,300 |
| 1997/02/25 | 16,200 | 16,200 | 15,800 | 15,800 | 700 |
| 1997/02/24 | 16,100 | 16,400 | 16,000 | 16,400 | 5,000 |
| 1997/02/21 | 16,000 | 16,300 | 15,900 | 16,100 | 6,700 |
| 1997/02/20 | 15,700 | 16,000 | 15,700 | 16,000 | 8,300 |
| 1997/02/19 | 15,500 | 15,500 | 15,400 | 15,500 | 6,400 |
| 1997/02/18 | 15,500 | 15,500 | 15,300 | 15,400 | 6,200 |
| 1997/02/17 | 16,200 | 16,300 | 15,500 | 15,500 | 7,100 |
| 1997/02/14 | 16,100 | 16,300 | 16,000 | 16,000 | 3,800 |
| 1997/02/13 | 16,600 | 16,600 | 15,800 | 15,800 | 13,000 |
| 1997/02/12 | 15,900 | 16,300 | 15,900 | 16,300 | 16,300 |
| 1997/02/10 | 15,900 | 15,900 | 15,500 | 15,500 | 13,400 |
| 1997/02/07 | 16,100 | 16,300 | 15,800 | 15,900 | 5,800 |
| 1997/02/06 | 16,000 | 16,000 | 15,900 | 16,000 | 10,300 |
| 1997/02/05 | 15,700 | 15,700 | 15,100 | 15,300 | 6,700 |
| 1997/02/04 | 16,000 | 16,100 | 15,900 | 15,900 | 4,200 |
| 1997/02/03 | 16,000 | 16,000 | 15,800 | 16,000 | 4,400 |
| 1997/01/31 | 15,300 | 16,000 | 15,300 | 16,000 | 2,600 |
| 1997/01/30 | 15,000 | 15,300 | 14,800 | 14,800 | 4,300 |
| 1997/01/29 | 14,800 | 15,200 | 14,700 | 15,000 | 14,200 |
| 1997/01/28 | 15,200 | 15,300 | 14,500 | 14,500 | 21,200 |
| 1997/01/27 | 15,300 | 15,400 | 15,100 | 15,300 | 4,600 |
| 1997/01/24 | 15,500 | 15,500 | 15,200 | 15,400 | 15,000 |
| 1997/01/23 | 15,800 | 15,800 | 15,400 | 15,800 | 18,200 |
| 1997/01/22 | 16,300 | 16,400 | 16,000 | 16,400 | 4,000 |
| 1997/01/21 | 16,200 | 16,200 | 16,000 | 16,100 | 6,500 |
| 1997/01/20 | 16,100 | 16,200 | 15,800 | 16,200 | 11,200 |
| 1997/01/17 | 16,200 | 16,200 | 16,000 | 16,100 | 5,000 |
| 1997/01/16 | 15,900 | 16,400 | 15,900 | 16,200 | 5,200 |
| 1997/01/14 | 15,600 | 15,800 | 15,500 | 15,800 | 10,600 |
| 1997/01/13 | 16,300 | 16,300 | 15,600 | 15,600 | 13,600 |
| 1997/01/10 | 16,200 | 16,200 | 15,800 | 16,200 | 7,900 |
| 1997/01/09 | 16,200 | 16,300 | 16,000 | 16,000 | 8,300 |
| 1997/01/08 | 16,400 | 16,400 | 16,100 | 16,200 | 11,100 |
| 1997/01/07 | 16,700 | 16,800 | 16,300 | 16,300 | 14,000 |
| 1997/01/06 | 16,800 | 16,800 | 16,800 | 16,800 | 2,000 |