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 |
|---|---|---|---|---|---|
| 2002/12/30 | 1,120 | 1,139 | 1,119 | 1,139 | 62,400 |
| 2002/12/27 | 1,082 | 1,109 | 1,082 | 1,109 | 62,800 |
| 2002/12/26 | 1,088 | 1,099 | 1,072 | 1,099 | 55,300 |
| 2002/12/25 | 1,055 | 1,084 | 1,055 | 1,071 | 214,900 |
| 2002/12/24 | 1,050 | 1,080 | 1,048 | 1,075 | 293,800 |
| 2002/12/20 | 1,051 | 1,076 | 1,050 | 1,070 | 243,300 |
| 2002/12/19 | 1,044 | 1,078 | 1,044 | 1,070 | 366,800 |
| 2002/12/18 | 1,075 | 1,080 | 1,061 | 1,064 | 340,300 |
| 2002/12/17 | 1,078 | 1,085 | 1,061 | 1,075 | 221,300 |
| 2002/12/16 | 1,085 | 1,091 | 1,070 | 1,077 | 265,500 |
| 2002/12/13 | 1,072 | 1,093 | 1,072 | 1,090 | 343,900 |
| 2002/12/12 | 1,086 | 1,102 | 1,086 | 1,102 | 143,000 |
| 2002/12/11 | 1,090 | 1,101 | 1,085 | 1,085 | 118,000 |
| 2002/12/10 | 1,086 | 1,118 | 1,086 | 1,090 | 248,800 |
| 2002/12/09 | 1,100 | 1,125 | 1,084 | 1,084 | 221,200 |
| 2002/12/06 | 1,129 | 1,132 | 1,113 | 1,114 | 230,300 |
| 2002/12/05 | 1,163 | 1,163 | 1,148 | 1,149 | 295,000 |
| 2002/12/04 | 1,170 | 1,181 | 1,165 | 1,176 | 137,000 |
| 2002/12/03 | 1,188 | 1,199 | 1,161 | 1,181 | 173,000 |
| 2002/12/02 | 1,210 | 1,210 | 1,190 | 1,198 | 153,000 |
| 2002/11/29 | 1,184 | 1,218 | 1,183 | 1,190 | 184,300 |
| 2002/11/28 | 1,189 | 1,191 | 1,182 | 1,183 | 130,400 |
| 2002/11/27 | 1,171 | 1,200 | 1,169 | 1,169 | 117,700 |
| 2002/11/26 | 1,180 | 1,200 | 1,171 | 1,171 | 111,300 |
| 2002/11/25 | 1,190 | 1,200 | 1,172 | 1,200 | 198,700 |
| 2002/11/22 | 1,185 | 1,191 | 1,160 | 1,180 | 166,900 |
| 2002/11/21 | 1,170 | 1,200 | 1,170 | 1,191 | 243,500 |
| 2002/11/20 | 1,160 | 1,188 | 1,159 | 1,175 | 92,800 |
| 2002/11/19 | 1,180 | 1,187 | 1,157 | 1,165 | 156,300 |
| 2002/11/18 | 1,190 | 1,218 | 1,180 | 1,186 | 91,300 |
| 2002/11/15 | 1,189 | 1,219 | 1,180 | 1,218 | 148,900 |
| 2002/11/14 | 1,210 | 1,220 | 1,175 | 1,189 | 277,300 |
| 2002/11/13 | 1,222 | 1,225 | 1,210 | 1,211 | 141,500 |
| 2002/11/12 | 1,223 | 1,235 | 1,223 | 1,235 | 174,400 |
| 2002/11/11 | 1,227 | 1,235 | 1,223 | 1,224 | 142,500 |
| 2002/11/08 | 1,221 | 1,260 | 1,221 | 1,260 | 177,100 |
| 2002/11/07 | 1,245 | 1,245 | 1,225 | 1,240 | 171,900 |
| 2002/11/06 | 1,256 | 1,258 | 1,236 | 1,247 | 234,100 |
| 2002/11/05 | 1,249 | 1,250 | 1,229 | 1,248 | 165,100 |
| 2002/11/01 | 1,240 | 1,248 | 1,226 | 1,232 | 127,800 |
| 2002/10/31 | 1,250 | 1,250 | 1,220 | 1,239 | 102,100 |
| 2002/10/30 | 1,254 | 1,260 | 1,240 | 1,240 | 84,200 |
| 2002/10/29 | 1,239 | 1,262 | 1,238 | 1,254 | 75,700 |
| 2002/10/28 | 1,231 | 1,231 | 1,212 | 1,230 | 104,500 |
| 2002/10/25 | 1,238 | 1,260 | 1,231 | 1,231 | 138,900 |
| 2002/10/24 | 1,270 | 1,270 | 1,240 | 1,251 | 159,600 |
| 2002/10/23 | 1,273 | 1,279 | 1,250 | 1,270 | 120,100 |
| 2002/10/22 | 1,296 | 1,296 | 1,253 | 1,253 | 73,000 |
| 2002/10/21 | 1,298 | 1,299 | 1,280 | 1,296 | 113,500 |
| 2002/10/18 | 1,294 | 1,295 | 1,288 | 1,288 | 128,000 |
| 2002/10/17 | 1,292 | 1,297 | 1,287 | 1,289 | 82,000 |
| 2002/10/16 | 1,300 | 1,300 | 1,295 | 1,299 | 313,300 |
| 2002/10/15 | 1,290 | 1,298 | 1,276 | 1,290 | 109,000 |
| 2002/10/11 | 1,289 | 1,290 | 1,267 | 1,290 | 190,500 |
| 2002/10/10 | 1,250 | 1,265 | 1,210 | 1,250 | 223,000 |
| 2002/10/09 | 1,295 | 1,295 | 1,254 | 1,269 | 269,600 |
| 2002/10/08 | 1,280 | 1,293 | 1,272 | 1,285 | 255,000 |
| 2002/10/07 | 1,295 | 1,295 | 1,261 | 1,261 | 168,500 |
| 2002/10/04 | 1,254 | 1,275 | 1,253 | 1,275 | 132,200 |
| 2002/10/03 | 1,275 | 1,292 | 1,264 | 1,268 | 130,100 |
| 2002/10/02 | 1,300 | 1,317 | 1,295 | 1,295 | 252,500 |
| 2002/10/01 | 1,259 | 1,300 | 1,250 | 1,295 | 277,800 |
| 2002/09/30 | 1,310 | 1,310 | 1,270 | 1,270 | 194,700 |
| 2002/09/27 | 1,300 | 1,300 | 1,280 | 1,299 | 263,000 |
| 2002/09/26 | 1,306 | 1,310 | 1,280 | 1,280 | 144,400 |
| 2002/09/25 | 1,292 | 1,307 | 1,288 | 1,306 | 252,300 |
| 2002/09/24 | 1,276 | 1,294 | 1,269 | 1,294 | 207,000 |
| 2002/09/20 | 1,290 | 1,306 | 1,270 | 1,296 | 257,800 |
| 2002/09/19 | 1,280 | 1,300 | 1,269 | 1,270 | 346,300 |
| 2002/09/18 | 1,301 | 1,307 | 1,281 | 1,307 | 180,900 |
| 2002/09/17 | 1,298 | 1,331 | 1,298 | 1,331 | 176,000 |
| 2002/09/13 | 1,347 | 1,347 | 1,300 | 1,318 | 425,500 |
| 2002/09/12 | 1,334 | 1,334 | 1,299 | 1,307 | 79,900 |
| 2002/09/11 | 1,320 | 1,326 | 1,309 | 1,319 | 170,100 |
| 2002/09/10 | 1,295 | 1,295 | 1,282 | 1,293 | 127,200 |
| 2002/09/09 | 1,290 | 1,293 | 1,270 | 1,281 | 186,000 |
| 2002/09/06 | 1,290 | 1,297 | 1,273 | 1,280 | 172,400 |
| 2002/09/05 | 1,318 | 1,318 | 1,290 | 1,293 | 171,500 |
| 2002/09/04 | 1,295 | 1,295 | 1,281 | 1,289 | 218,200 |
| 2002/09/03 | 1,320 | 1,321 | 1,302 | 1,302 | 217,200 |
| 2002/09/02 | 1,325 | 1,342 | 1,320 | 1,322 | 121,300 |
| 2002/08/30 | 1,338 | 1,352 | 1,330 | 1,341 | 145,800 |
| 2002/08/29 | 1,359 | 1,359 | 1,331 | 1,331 | 134,200 |
| 2002/08/28 | 1,336 | 1,362 | 1,336 | 1,362 | 370,800 |
| 2002/08/27 | 1,360 | 1,360 | 1,341 | 1,345 | 222,500 |
| 2002/08/26 | 1,365 | 1,375 | 1,361 | 1,374 | 512,100 |
| 2002/08/23 | 1,368 | 1,371 | 1,356 | 1,356 | 120,800 |
| 2002/08/22 | 1,361 | 1,363 | 1,351 | 1,363 | 157,900 |
| 2002/08/21 | 1,360 | 1,368 | 1,355 | 1,361 | 163,700 |
| 2002/08/20 | 1,356 | 1,365 | 1,353 | 1,365 | 164,400 |
| 2002/08/19 | 1,365 | 1,365 | 1,348 | 1,358 | 174,300 |
| 2002/08/16 | 1,355 | 1,368 | 1,350 | 1,362 | 150,600 |
| 2002/08/15 | 1,351 | 1,369 | 1,351 | 1,368 | 118,500 |
| 2002/08/14 | 1,342 | 1,365 | 1,339 | 1,351 | 146,600 |
| 2002/08/13 | 1,341 | 1,350 | 1,333 | 1,342 | 70,200 |
| 2002/08/12 | 1,365 | 1,369 | 1,340 | 1,342 | 89,600 |
| 2002/08/09 | 1,349 | 1,375 | 1,342 | 1,375 | 129,700 |
| 2002/08/08 | 1,320 | 1,335 | 1,320 | 1,328 | 109,700 |
| 2002/08/07 | 1,328 | 1,338 | 1,326 | 1,328 | 118,300 |
| 2002/08/06 | 1,330 | 1,348 | 1,325 | 1,325 | 120,600 |
| 2002/08/05 | 1,341 | 1,357 | 1,336 | 1,349 | 130,300 |
| 2002/08/02 | 1,340 | 1,359 | 1,340 | 1,350 | 99,500 |
| 2002/08/01 | 1,360 | 1,361 | 1,352 | 1,361 | 225,800 |
| 2002/07/31 | 1,341 | 1,350 | 1,332 | 1,333 | 129,900 |
| 2002/07/30 | 1,341 | 1,341 | 1,312 | 1,324 | 76,900 |
| 2002/07/29 | 1,336 | 1,340 | 1,301 | 1,301 | 147,000 |
| 2002/07/26 | 1,345 | 1,349 | 1,335 | 1,335 | 155,200 |
| 2002/07/25 | 1,354 | 1,360 | 1,346 | 1,347 | 75,000 |
| 2002/07/24 | 1,364 | 1,364 | 1,341 | 1,341 | 119,100 |
| 2002/07/23 | 1,360 | 1,376 | 1,351 | 1,364 | 126,100 |
| 2002/07/22 | 1,356 | 1,384 | 1,356 | 1,366 | 113,700 |
| 2002/07/19 | 1,360 | 1,362 | 1,353 | 1,356 | 67,900 |
| 2002/07/18 | 1,377 | 1,380 | 1,351 | 1,376 | 123,700 |
| 2002/07/17 | 1,350 | 1,370 | 1,345 | 1,357 | 153,900 |
| 2002/07/16 | 1,351 | 1,373 | 1,350 | 1,350 | 126,900 |
| 2002/07/15 | 1,365 | 1,366 | 1,351 | 1,351 | 108,600 |
| 2002/07/12 | 1,394 | 1,414 | 1,375 | 1,375 | 102,100 |
| 2002/07/11 | 1,398 | 1,414 | 1,380 | 1,414 | 125,900 |
| 2002/07/10 | 1,414 | 1,420 | 1,400 | 1,400 | 169,000 |
| 2002/07/09 | 1,365 | 1,415 | 1,365 | 1,415 | 234,800 |
| 2002/07/08 | 1,400 | 1,409 | 1,370 | 1,370 | 130,500 |
| 2002/07/05 | 1,380 | 1,389 | 1,379 | 1,384 | 68,400 |
| 2002/07/04 | 1,380 | 1,380 | 1,367 | 1,377 | 96,000 |
| 2002/07/03 | 1,377 | 1,380 | 1,370 | 1,380 | 124,300 |
| 2002/07/02 | 1,361 | 1,380 | 1,361 | 1,379 | 56,300 |
| 2002/07/01 | 1,374 | 1,374 | 1,354 | 1,364 | 93,500 |
| 2002/06/28 | 1,341 | 1,375 | 1,341 | 1,374 | 204,200 |
| 2002/06/27 | 1,351 | 1,357 | 1,340 | 1,341 | 65,700 |
| 2002/06/26 | 1,350 | 1,355 | 1,332 | 1,336 | 156,900 |
| 2002/06/25 | 1,330 | 1,358 | 1,330 | 1,358 | 196,900 |
| 2002/06/24 | 1,335 | 1,340 | 1,325 | 1,337 | 159,700 |
| 2002/06/21 | 1,345 | 1,347 | 1,330 | 1,335 | 158,300 |
| 2002/06/20 | 1,353 | 1,354 | 1,340 | 1,352 | 177,600 |
| 2002/06/19 | 1,364 | 1,370 | 1,350 | 1,352 | 241,600 |
| 2002/06/18 | 1,380 | 1,391 | 1,362 | 1,371 | 112,800 |
| 2002/06/17 | 1,380 | 1,400 | 1,360 | 1,400 | 208,100 |
| 2002/06/14 | 1,374 | 1,397 | 1,370 | 1,370 | 532,400 |
| 2002/06/13 | 1,429 | 1,429 | 1,380 | 1,394 | 168,100 |
| 2002/06/12 | 1,433 | 1,433 | 1,413 | 1,424 | 89,200 |
| 2002/06/11 | 1,410 | 1,435 | 1,405 | 1,435 | 253,100 |
| 2002/06/10 | 1,415 | 1,416 | 1,406 | 1,407 | 131,700 |
| 2002/06/07 | 1,400 | 1,409 | 1,390 | 1,409 | 229,500 |
| 2002/06/06 | 1,409 | 1,410 | 1,399 | 1,400 | 199,500 |
| 2002/06/05 | 1,403 | 1,405 | 1,392 | 1,399 | 159,200 |
| 2002/06/04 | 1,400 | 1,410 | 1,390 | 1,393 | 210,900 |
| 2002/06/03 | 1,400 | 1,408 | 1,390 | 1,402 | 232,100 |
| 2002/05/31 | 1,405 | 1,415 | 1,400 | 1,401 | 343,700 |
| 2002/05/30 | 1,420 | 1,429 | 1,407 | 1,410 | 229,100 |
| 2002/05/29 | 1,420 | 1,425 | 1,415 | 1,416 | 127,400 |
| 2002/05/28 | 1,435 | 1,438 | 1,425 | 1,435 | 150,800 |
| 2002/05/27 | 1,435 | 1,446 | 1,420 | 1,420 | 183,500 |
| 2002/05/24 | 1,419 | 1,450 | 1,412 | 1,450 | 318,000 |
| 2002/05/23 | 1,411 | 1,432 | 1,411 | 1,415 | 281,800 |
| 2002/05/22 | 1,420 | 1,421 | 1,411 | 1,415 | 138,100 |
| 2002/05/21 | 1,411 | 1,420 | 1,401 | 1,409 | 215,700 |
| 2002/05/20 | 1,419 | 1,427 | 1,411 | 1,411 | 194,900 |
| 2002/05/17 | 1,435 | 1,444 | 1,419 | 1,420 | 202,300 |
| 2002/05/16 | 1,432 | 1,443 | 1,432 | 1,440 | 190,200 |
| 2002/05/15 | 1,423 | 1,439 | 1,420 | 1,420 | 146,600 |
| 2002/05/14 | 1,421 | 1,423 | 1,402 | 1,423 | 343,900 |
| 2002/05/13 | 1,460 | 1,465 | 1,437 | 1,437 | 174,500 |
| 2002/05/10 | 1,475 | 1,480 | 1,451 | 1,460 | 282,500 |
| 2002/05/09 | 1,480 | 1,485 | 1,460 | 1,461 | 172,900 |
| 2002/05/08 | 1,470 | 1,489 | 1,467 | 1,480 | 395,500 |
| 2002/05/07 | 1,441 | 1,463 | 1,441 | 1,460 | 199,700 |
| 2002/05/02 | 1,430 | 1,462 | 1,428 | 1,441 | 198,000 |
| 2002/05/01 | 1,464 | 1,464 | 1,433 | 1,435 | 229,500 |
| 2002/04/30 | 1,439 | 1,468 | 1,418 | 1,468 | 252,900 |
| 2002/04/26 | 1,450 | 1,450 | 1,417 | 1,444 | 172,300 |
| 2002/04/25 | 1,450 | 1,459 | 1,438 | 1,447 | 197,800 |
| 2002/04/24 | 1,500 | 1,500 | 1,430 | 1,450 | 363,700 |
| 2002/04/23 | 1,520 | 1,528 | 1,510 | 1,511 | 93,000 |
| 2002/04/22 | 1,520 | 1,529 | 1,516 | 1,529 | 59,000 |
| 2002/04/19 | 1,511 | 1,524 | 1,511 | 1,515 | 84,100 |
| 2002/04/18 | 1,506 | 1,530 | 1,506 | 1,518 | 83,200 |
| 2002/04/17 | 1,512 | 1,518 | 1,502 | 1,514 | 71,400 |
| 2002/04/16 | 1,508 | 1,509 | 1,500 | 1,509 | 56,400 |
| 2002/04/15 | 1,509 | 1,509 | 1,495 | 1,509 | 68,200 |
| 2002/04/12 | 1,495 | 1,510 | 1,485 | 1,510 | 92,900 |
| 2002/04/11 | 1,519 | 1,519 | 1,495 | 1,495 | 76,900 |
| 2002/04/10 | 1,499 | 1,515 | 1,495 | 1,515 | 82,100 |
| 2002/04/09 | 1,510 | 1,517 | 1,493 | 1,499 | 47,500 |
| 2002/04/08 | 1,515 | 1,519 | 1,500 | 1,516 | 70,300 |
| 2002/04/05 | 1,524 | 1,524 | 1,495 | 1,495 | 110,800 |
| 2002/04/04 | 1,505 | 1,520 | 1,491 | 1,515 | 82,000 |
| 2002/04/03 | 1,490 | 1,520 | 1,481 | 1,520 | 98,500 |
| 2002/04/02 | 1,497 | 1,497 | 1,476 | 1,491 | 50,700 |
| 2002/04/01 | 1,505 | 1,508 | 1,476 | 1,477 | 106,300 |
| 2002/03/29 | 1,518 | 1,518 | 1,485 | 1,485 | 60,100 |
| 2002/03/28 | 1,499 | 1,516 | 1,486 | 1,498 | 61,200 |
| 2002/03/27 | 1,488 | 1,524 | 1,485 | 1,485 | 96,000 |
| 2002/03/26 | 1,510 | 1,520 | 1,490 | 1,500 | 63,100 |
| 2002/03/25 | 1,500 | 1,540 | 1,496 | 1,540 | 132,900 |
| 2002/03/22 | 1,520 | 1,520 | 1,495 | 1,495 | 125,300 |
| 2002/03/20 | 1,525 | 1,525 | 1,515 | 1,525 | 133,000 |
| 2002/03/19 | 1,525 | 1,537 | 1,508 | 1,537 | 146,000 |
| 2002/03/18 | 1,558 | 1,558 | 1,499 | 1,504 | 118,600 |
| 2002/03/15 | 1,515 | 1,515 | 1,500 | 1,512 | 77,800 |
| 2002/03/14 | 1,530 | 1,532 | 1,497 | 1,530 | 148,600 |
| 2002/03/13 | 1,510 | 1,560 | 1,508 | 1,520 | 113,900 |
| 2002/03/12 | 1,580 | 1,584 | 1,550 | 1,570 | 108,000 |
| 2002/03/11 | 1,570 | 1,585 | 1,557 | 1,580 | 144,600 |
| 2002/03/08 | 1,700 | 1,700 | 1,550 | 1,574 | 495,100 |
| 2002/03/07 | 1,599 | 1,599 | 1,528 | 1,550 | 200,900 |
| 2002/03/06 | 1,621 | 1,630 | 1,550 | 1,568 | 159,700 |
| 2002/03/05 | 1,645 | 1,700 | 1,620 | 1,641 | 221,300 |
| 2002/03/04 | 1,535 | 1,600 | 1,520 | 1,585 | 197,100 |
| 2002/03/01 | 1,515 | 1,515 | 1,470 | 1,505 | 124,500 |
| 2002/02/28 | 1,500 | 1,510 | 1,488 | 1,495 | 166,200 |
| 2002/02/27 | 1,489 | 1,515 | 1,485 | 1,506 | 183,600 |
| 2002/02/26 | 1,449 | 1,480 | 1,437 | 1,465 | 171,200 |
| 2002/02/25 | 1,433 | 1,480 | 1,433 | 1,433 | 226,700 |
| 2002/02/25 | 1 -> 10.00 分割 | ||||
| 2002/02/22 | 13,950 | 13,980 | 13,700 | 13,980 | 59,800 |
| 2002/02/21 | 13,700 | 13,800 | 13,520 | 13,800 | 24,500 |
| 2002/02/20 | 13,500 | 13,590 | 13,450 | 13,520 | 17,900 |
| 2002/02/19 | 13,650 | 13,650 | 13,350 | 13,460 | 26,000 |
| 2002/02/18 | 13,590 | 13,680 | 13,570 | 13,660 | 16,100 |
| 2002/02/15 | 13,390 | 13,600 | 13,390 | 13,470 | 24,300 |
| 2002/02/14 | 13,430 | 13,500 | 13,300 | 13,300 | 30,300 |
| 2002/02/13 | 13,300 | 13,370 | 13,290 | 13,300 | 34,100 |
| 2002/02/12 | 13,320 | 13,510 | 13,100 | 13,170 | 72,900 |
| 2002/02/08 | 13,300 | 13,350 | 13,200 | 13,300 | 22,300 |
| 2002/02/07 | 13,200 | 13,450 | 13,140 | 13,450 | 24,800 |
| 2002/02/06 | 13,300 | 13,350 | 13,160 | 13,270 | 24,800 |
| 2002/02/05 | 13,520 | 13,520 | 13,350 | 13,380 | 22,000 |
| 2002/02/04 | 13,600 | 13,640 | 13,500 | 13,590 | 13,900 |
| 2002/02/01 | 13,800 | 13,800 | 13,520 | 13,600 | 23,100 |
| 2002/01/31 | 13,700 | 13,700 | 13,580 | 13,630 | 15,300 |
| 2002/01/30 | 13,640 | 13,640 | 13,560 | 13,600 | 11,800 |
| 2002/01/29 | 13,720 | 13,730 | 13,560 | 13,580 | 23,300 |
| 2002/01/28 | 13,800 | 13,840 | 13,580 | 13,660 | 42,300 |
| 2002/01/25 | 13,910 | 14,000 | 13,750 | 13,900 | 34,200 |
| 2002/01/24 | 14,130 | 14,130 | 13,850 | 14,100 | 43,700 |
| 2002/01/23 | 14,200 | 14,200 | 13,900 | 13,940 | 88,100 |
| 2002/01/22 | 13,860 | 13,870 | 13,570 | 13,600 | 21,300 |
| 2002/01/21 | 13,850 | 14,070 | 13,850 | 14,070 | 13,200 |
| 2002/01/18 | 13,570 | 13,830 | 13,520 | 13,830 | 14,200 |
| 2002/01/17 | 13,710 | 13,730 | 13,520 | 13,520 | 17,100 |
| 2002/01/16 | 13,850 | 13,850 | 13,670 | 13,670 | 15,900 |
| 2002/01/15 | 13,800 | 13,800 | 13,670 | 13,670 | 11,400 |
| 2002/01/11 | 13,750 | 13,990 | 13,720 | 13,990 | 29,800 |
| 2002/01/10 | 14,000 | 14,000 | 13,830 | 13,830 | 14,800 |
| 2002/01/09 | 14,000 | 14,200 | 13,940 | 14,200 | 12,800 |
| 2002/01/08 | 14,340 | 14,340 | 14,000 | 14,110 | 21,600 |
| 2002/01/07 | 14,320 | 14,340 | 14,180 | 14,270 | 14,100 |
| 2002/01/04 | 14,280 | 14,350 | 14,120 | 14,350 | 6,600 |