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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,345 | 1,366 | 1,340 | 1,364 | 105,200 |
| 2003/12/29 | 1,334 | 1,347 | 1,323 | 1,345 | 105,100 |
| 2003/12/26 | 1,351 | 1,354 | 1,329 | 1,348 | 125,600 |
| 2003/12/25 | 1,363 | 1,366 | 1,349 | 1,354 | 79,700 |
| 2003/12/24 | 1,372 | 1,375 | 1,356 | 1,369 | 82,400 |
| 2003/12/22 | 1,344 | 1,378 | 1,344 | 1,371 | 194,900 |
| 2003/12/19 | 1,342 | 1,379 | 1,342 | 1,362 | 124,900 |
| 2003/12/18 | 1,331 | 1,370 | 1,329 | 1,360 | 122,900 |
| 2003/12/17 | 1,369 | 1,369 | 1,326 | 1,330 | 250,700 |
| 2003/12/16 | 1,365 | 1,390 | 1,356 | 1,375 | 208,300 |
| 2003/12/15 | 1,389 | 1,395 | 1,367 | 1,386 | 162,200 |
| 2003/12/12 | 1,389 | 1,390 | 1,361 | 1,373 | 382,400 |
| 2003/12/11 | 1,334 | 1,365 | 1,328 | 1,349 | 179,200 |
| 2003/12/10 | 1,314 | 1,320 | 1,305 | 1,320 | 177,500 |
| 2003/12/09 | 1,321 | 1,330 | 1,302 | 1,304 | 139,400 |
| 2003/12/08 | 1,320 | 1,330 | 1,315 | 1,322 | 99,600 |
| 2003/12/05 | 1,341 | 1,348 | 1,329 | 1,339 | 124,600 |
| 2003/12/04 | 1,340 | 1,349 | 1,300 | 1,340 | 84,200 |
| 2003/12/03 | 1,300 | 1,360 | 1,294 | 1,342 | 367,700 |
| 2003/12/02 | 1,290 | 1,300 | 1,288 | 1,295 | 250,300 |
| 2003/12/01 | 1,260 | 1,288 | 1,251 | 1,275 | 195,000 |
| 2003/11/28 | 1,277 | 1,288 | 1,260 | 1,260 | 112,900 |
| 2003/11/27 | 1,288 | 1,295 | 1,276 | 1,277 | 132,500 |
| 2003/11/26 | 1,264 | 1,275 | 1,263 | 1,268 | 243,700 |
| 2003/11/25 | 1,300 | 1,300 | 1,263 | 1,264 | 170,500 |
| 2003/11/21 | 1,278 | 1,295 | 1,260 | 1,260 | 188,200 |
| 2003/11/20 | 1,280 | 1,298 | 1,256 | 1,278 | 195,600 |
| 2003/11/19 | 1,255 | 1,313 | 1,255 | 1,300 | 181,700 |
| 2003/11/18 | 1,296 | 1,296 | 1,237 | 1,254 | 181,200 |
| 2003/11/17 | 1,303 | 1,309 | 1,270 | 1,279 | 202,300 |
| 2003/11/14 | 1,313 | 1,335 | 1,313 | 1,314 | 107,000 |
| 2003/11/13 | 1,320 | 1,340 | 1,317 | 1,326 | 104,300 |
| 2003/11/12 | 1,330 | 1,344 | 1,313 | 1,317 | 102,500 |
| 2003/11/11 | 1,329 | 1,345 | 1,310 | 1,334 | 147,700 |
| 2003/11/10 | 1,372 | 1,372 | 1,341 | 1,349 | 98,900 |
| 2003/11/07 | 1,351 | 1,380 | 1,351 | 1,372 | 127,100 |
| 2003/11/06 | 1,395 | 1,396 | 1,355 | 1,370 | 129,700 |
| 2003/11/05 | 1,376 | 1,395 | 1,372 | 1,379 | 165,700 |
| 2003/11/04 | 1,368 | 1,397 | 1,368 | 1,375 | 146,500 |
| 2003/10/31 | 1,375 | 1,390 | 1,354 | 1,354 | 119,600 |
| 2003/10/30 | 1,376 | 1,389 | 1,360 | 1,374 | 120,400 |
| 2003/10/29 | 1,375 | 1,389 | 1,350 | 1,365 | 110,800 |
| 2003/10/28 | 1,360 | 1,372 | 1,349 | 1,367 | 81,300 |
| 2003/10/27 | 1,340 | 1,365 | 1,332 | 1,349 | 188,500 |
| 2003/10/24 | 1,325 | 1,356 | 1,310 | 1,311 | 126,100 |
| 2003/10/23 | 1,382 | 1,390 | 1,305 | 1,305 | 182,400 |
| 2003/10/22 | 1,412 | 1,412 | 1,377 | 1,377 | 150,200 |
| 2003/10/21 | 1,420 | 1,420 | 1,389 | 1,406 | 206,300 |
| 2003/10/20 | 1,389 | 1,409 | 1,381 | 1,403 | 218,600 |
| 2003/10/17 | 1,373 | 1,390 | 1,373 | 1,376 | 169,500 |
| 2003/10/16 | 1,389 | 1,390 | 1,370 | 1,380 | 108,200 |
| 2003/10/15 | 1,393 | 1,393 | 1,366 | 1,374 | 275,300 |
| 2003/10/14 | 1,376 | 1,398 | 1,365 | 1,365 | 197,100 |
| 2003/10/10 | 1,347 | 1,379 | 1,347 | 1,364 | 212,100 |
| 2003/10/09 | 1,364 | 1,379 | 1,362 | 1,366 | 147,200 |
| 2003/10/08 | 1,370 | 1,377 | 1,361 | 1,365 | 133,300 |
| 2003/10/07 | 1,356 | 1,371 | 1,356 | 1,364 | 117,500 |
| 2003/10/06 | 1,371 | 1,378 | 1,353 | 1,353 | 95,600 |
| 2003/10/03 | 1,347 | 1,379 | 1,347 | 1,371 | 139,800 |
| 2003/10/02 | 1,342 | 1,375 | 1,342 | 1,375 | 185,600 |
| 2003/10/01 | 1,345 | 1,367 | 1,336 | 1,341 | 162,000 |
| 2003/09/30 | 1,345 | 1,378 | 1,336 | 1,360 | 144,400 |
| 2003/09/29 | 1,334 | 1,351 | 1,334 | 1,345 | 93,000 |
| 2003/09/26 | 1,340 | 1,356 | 1,324 | 1,351 | 121,800 |
| 2003/09/25 | 1,379 | 1,379 | 1,350 | 1,358 | 181,600 |
| 2003/09/24 | 1,340 | 1,379 | 1,331 | 1,378 | 380,900 |
| 2003/09/22 | 1,344 | 1,344 | 1,301 | 1,340 | 372,200 |
| 2003/09/19 | 1,315 | 1,346 | 1,310 | 1,344 | 410,100 |
| 2003/09/18 | 1,295 | 1,302 | 1,288 | 1,291 | 357,000 |
| 2003/09/17 | 1,255 | 1,292 | 1,248 | 1,287 | 343,600 |
| 2003/09/16 | 1,240 | 1,257 | 1,238 | 1,248 | 124,300 |
| 2003/09/12 | 1,256 | 1,256 | 1,234 | 1,238 | 331,500 |
| 2003/09/11 | 1,223 | 1,227 | 1,215 | 1,216 | 111,900 |
| 2003/09/10 | 1,229 | 1,249 | 1,225 | 1,225 | 125,900 |
| 2003/09/09 | 1,231 | 1,257 | 1,231 | 1,248 | 137,500 |
| 2003/09/08 | 1,236 | 1,245 | 1,230 | 1,232 | 114,700 |
| 2003/09/05 | 1,262 | 1,262 | 1,235 | 1,235 | 122,700 |
| 2003/09/04 | 1,240 | 1,260 | 1,235 | 1,250 | 193,100 |
| 2003/09/03 | 1,255 | 1,258 | 1,231 | 1,233 | 148,500 |
| 2003/09/02 | 1,245 | 1,259 | 1,217 | 1,251 | 163,300 |
| 2003/09/01 | 1,246 | 1,255 | 1,236 | 1,242 | 101,100 |
| 2003/08/29 | 1,240 | 1,244 | 1,226 | 1,226 | 185,300 |
| 2003/08/28 | 1,243 | 1,245 | 1,226 | 1,226 | 90,500 |
| 2003/08/27 | 1,240 | 1,250 | 1,233 | 1,243 | 189,600 |
| 2003/08/26 | 1,250 | 1,265 | 1,230 | 1,260 | 254,300 |
| 2003/08/25 | 1,271 | 1,280 | 1,251 | 1,264 | 559,600 |
| 2003/08/22 | 1,273 | 1,285 | 1,271 | 1,271 | 251,800 |
| 2003/08/21 | 1,273 | 1,279 | 1,264 | 1,271 | 181,400 |
| 2003/08/20 | 1,270 | 1,273 | 1,264 | 1,270 | 175,500 |
| 2003/08/19 | 1,275 | 1,275 | 1,261 | 1,262 | 124,700 |
| 2003/08/18 | 1,250 | 1,276 | 1,250 | 1,261 | 206,700 |
| 2003/08/15 | 1,237 | 1,257 | 1,237 | 1,248 | 226,900 |
| 2003/08/14 | 1,201 | 1,240 | 1,201 | 1,234 | 147,300 |
| 2003/08/13 | 1,207 | 1,230 | 1,198 | 1,221 | 174,800 |
| 2003/08/12 | 1,180 | 1,217 | 1,170 | 1,210 | 151,600 |
| 2003/08/11 | 1,166 | 1,191 | 1,160 | 1,178 | 114,300 |
| 2003/08/08 | 1,150 | 1,159 | 1,150 | 1,154 | 186,600 |
| 2003/08/07 | 1,165 | 1,175 | 1,155 | 1,155 | 162,100 |
| 2003/08/06 | 1,170 | 1,185 | 1,161 | 1,173 | 134,300 |
| 2003/08/05 | 1,208 | 1,210 | 1,177 | 1,177 | 178,600 |
| 2003/08/04 | 1,225 | 1,225 | 1,212 | 1,220 | 115,800 |
| 2003/08/01 | 1,205 | 1,228 | 1,199 | 1,210 | 207,000 |
| 2003/07/31 | 1,234 | 1,242 | 1,200 | 1,204 | 219,600 |
| 2003/07/30 | 1,240 | 1,253 | 1,233 | 1,233 | 185,500 |
| 2003/07/29 | 1,250 | 1,255 | 1,231 | 1,245 | 135,100 |
| 2003/07/28 | 1,238 | 1,249 | 1,220 | 1,234 | 173,800 |
| 2003/07/25 | 1,240 | 1,240 | 1,206 | 1,209 | 207,700 |
| 2003/07/24 | 1,245 | 1,265 | 1,231 | 1,240 | 415,300 |
| 2003/07/23 | 1,200 | 1,255 | 1,194 | 1,210 | 556,000 |
| 2003/07/22 | 1,192 | 1,193 | 1,162 | 1,162 | 171,000 |
| 2003/07/18 | 1,188 | 1,197 | 1,150 | 1,177 | 310,700 |
| 2003/07/17 | 1,182 | 1,182 | 1,170 | 1,170 | 132,000 |
| 2003/07/16 | 1,190 | 1,190 | 1,180 | 1,181 | 212,700 |
| 2003/07/15 | 1,189 | 1,191 | 1,161 | 1,167 | 252,600 |
| 2003/07/14 | 1,155 | 1,187 | 1,153 | 1,169 | 212,800 |
| 2003/07/11 | 1,170 | 1,170 | 1,150 | 1,153 | 190,700 |
| 2003/07/10 | 1,169 | 1,175 | 1,161 | 1,170 | 131,600 |
| 2003/07/09 | 1,147 | 1,171 | 1,136 | 1,151 | 172,800 |
| 2003/07/08 | 1,195 | 1,195 | 1,120 | 1,128 | 318,900 |
| 2003/07/07 | 1,180 | 1,194 | 1,170 | 1,175 | 248,400 |
| 2003/07/04 | 1,139 | 1,180 | 1,139 | 1,162 | 299,800 |
| 2003/07/03 | 1,145 | 1,175 | 1,144 | 1,160 | 404,300 |
| 2003/07/02 | 1,100 | 1,130 | 1,091 | 1,120 | 258,100 |
| 2003/07/01 | 1,068 | 1,090 | 1,063 | 1,083 | 150,200 |
| 2003/06/30 | 1,074 | 1,074 | 1,054 | 1,054 | 162,800 |
| 2003/06/27 | 1,054 | 1,069 | 1,054 | 1,067 | 63,700 |
| 2003/06/26 | 1,064 | 1,069 | 1,040 | 1,054 | 135,500 |
| 2003/06/25 | 1,050 | 1,056 | 1,045 | 1,045 | 98,800 |
| 2003/06/24 | 1,069 | 1,074 | 1,050 | 1,050 | 111,900 |
| 2003/06/23 | 1,070 | 1,075 | 1,062 | 1,067 | 96,900 |
| 2003/06/20 | 1,058 | 1,075 | 1,057 | 1,062 | 153,800 |
| 2003/06/19 | 1,050 | 1,061 | 1,050 | 1,051 | 184,500 |
| 2003/06/18 | 1,037 | 1,049 | 1,035 | 1,047 | 157,200 |
| 2003/06/17 | 1,046 | 1,051 | 1,031 | 1,031 | 225,100 |
| 2003/06/16 | 1,049 | 1,049 | 1,040 | 1,044 | 71,400 |
| 2003/06/13 | 1,037 | 1,053 | 1,037 | 1,046 | 370,800 |
| 2003/06/12 | 1,047 | 1,049 | 1,042 | 1,043 | 87,300 |
| 2003/06/11 | 1,049 | 1,054 | 1,037 | 1,037 | 113,300 |
| 2003/06/10 | 1,030 | 1,044 | 1,030 | 1,040 | 152,600 |
| 2003/06/09 | 1,031 | 1,032 | 1,025 | 1,028 | 105,700 |
| 2003/06/06 | 1,030 | 1,037 | 1,021 | 1,031 | 133,100 |
| 2003/06/05 | 1,022 | 1,035 | 1,017 | 1,030 | 155,900 |
| 2003/06/04 | 1,027 | 1,045 | 1,011 | 1,017 | 256,800 |
| 2003/06/03 | 1,048 | 1,048 | 1,012 | 1,026 | 233,800 |
| 2003/06/02 | 1,030 | 1,047 | 1,025 | 1,040 | 111,100 |
| 2003/05/30 | 1,026 | 1,041 | 1,022 | 1,031 | 156,100 |
| 2003/05/29 | 1,020 | 1,030 | 1,011 | 1,026 | 164,500 |
| 2003/05/28 | 1,023 | 1,029 | 1,009 | 1,009 | 61,200 |
| 2003/05/27 | 1,015 | 1,017 | 1,004 | 1,009 | 244,900 |
| 2003/05/26 | 1,020 | 1,030 | 1,016 | 1,016 | 137,000 |
| 2003/05/23 | 1,034 | 1,034 | 1,021 | 1,021 | 194,800 |
| 2003/05/22 | 1,016 | 1,029 | 1,008 | 1,028 | 253,500 |
| 2003/05/21 | 1,026 | 1,036 | 1,012 | 1,014 | 77,000 |
| 2003/05/20 | 1,045 | 1,049 | 1,030 | 1,036 | 102,800 |
| 2003/05/19 | 1,030 | 1,050 | 1,018 | 1,044 | 156,200 |
| 2003/05/16 | 1,031 | 1,033 | 1,011 | 1,018 | 244,400 |
| 2003/05/15 | 1,055 | 1,055 | 1,036 | 1,039 | 115,600 |
| 2003/05/14 | 1,057 | 1,058 | 1,043 | 1,043 | 113,200 |
| 2003/05/13 | 1,060 | 1,070 | 1,040 | 1,040 | 135,200 |
| 2003/05/12 | 1,054 | 1,070 | 1,048 | 1,060 | 109,100 |
| 2003/05/09 | 1,040 | 1,058 | 1,035 | 1,054 | 109,600 |
| 2003/05/08 | 1,050 | 1,059 | 1,040 | 1,040 | 80,300 |
| 2003/05/07 | 1,059 | 1,063 | 1,046 | 1,050 | 107,000 |
| 2003/05/06 | 1,067 | 1,070 | 1,056 | 1,056 | 100,500 |
| 2003/05/02 | 1,049 | 1,068 | 1,031 | 1,068 | 145,600 |
| 2003/05/01 | 1,030 | 1,049 | 1,000 | 1,046 | 171,300 |
| 2003/04/30 | 972 | 1,029 | 972 | 1,029 | 291,600 |
| 2003/04/28 | 1,026 | 1,026 | 971 | 971 | 270,700 |
| 2003/04/25 | 1,031 | 1,038 | 1,025 | 1,025 | 97,400 |
| 2003/04/24 | 1,053 | 1,055 | 1,031 | 1,031 | 137,900 |
| 2003/04/23 | 1,060 | 1,060 | 1,045 | 1,051 | 138,300 |
| 2003/04/22 | 1,048 | 1,061 | 1,035 | 1,045 | 106,800 |
| 2003/04/21 | 1,044 | 1,055 | 1,032 | 1,054 | 81,900 |
| 2003/04/18 | 1,030 | 1,040 | 1,025 | 1,025 | 135,900 |
| 2003/04/17 | 1,041 | 1,047 | 1,040 | 1,040 | 115,900 |
| 2003/04/16 | 1,045 | 1,069 | 1,040 | 1,050 | 128,500 |
| 2003/04/15 | 1,040 | 1,043 | 1,027 | 1,037 | 225,100 |
| 2003/04/14 | 1,040 | 1,059 | 1,034 | 1,043 | 129,600 |
| 2003/04/11 | 1,048 | 1,056 | 1,041 | 1,047 | 128,100 |
| 2003/04/10 | 1,069 | 1,070 | 1,039 | 1,040 | 199,700 |
| 2003/04/09 | 1,058 | 1,080 | 1,056 | 1,077 | 107,400 |
| 2003/04/08 | 1,050 | 1,069 | 1,050 | 1,058 | 200,700 |
| 2003/04/07 | 1,064 | 1,080 | 1,050 | 1,080 | 187,700 |
| 2003/04/04 | 1,062 | 1,065 | 1,057 | 1,063 | 387,300 |
| 2003/04/03 | 1,107 | 1,118 | 1,063 | 1,078 | 184,600 |
| 2003/04/02 | 1,126 | 1,126 | 1,085 | 1,085 | 159,500 |
| 2003/04/01 | 1,095 | 1,126 | 1,090 | 1,125 | 99,400 |
| 2003/03/31 | 1,140 | 1,144 | 1,101 | 1,103 | 176,400 |
| 2003/03/28 | 1,128 | 1,149 | 1,118 | 1,145 | 204,400 |
| 2003/03/27 | 1,109 | 1,130 | 1,105 | 1,116 | 109,300 |
| 2003/03/26 | 1,100 | 1,117 | 1,093 | 1,109 | 103,400 |
| 2003/03/25 | 1,107 | 1,107 | 1,086 | 1,086 | 82,800 |
| 2003/03/24 | 1,082 | 1,124 | 1,081 | 1,124 | 200,600 |
| 2003/03/20 | 1,060 | 1,082 | 1,059 | 1,076 | 98,600 |
| 2003/03/19 | 1,040 | 1,061 | 1,035 | 1,061 | 52,000 |
| 2003/03/18 | 1,041 | 1,060 | 1,040 | 1,041 | 105,400 |
| 2003/03/17 | 1,053 | 1,053 | 1,034 | 1,034 | 108,800 |
| 2003/03/14 | 1,055 | 1,068 | 1,050 | 1,052 | 478,700 |
| 2003/03/13 | 1,076 | 1,076 | 1,057 | 1,068 | 65,000 |
| 2003/03/12 | 1,050 | 1,059 | 1,047 | 1,057 | 92,600 |
| 2003/03/11 | 1,069 | 1,083 | 1,046 | 1,046 | 100,500 |
| 2003/03/10 | 1,053 | 1,060 | 1,042 | 1,050 | 117,500 |
| 2003/03/07 | 1,087 | 1,091 | 1,060 | 1,060 | 151,800 |
| 2003/03/06 | 1,091 | 1,105 | 1,087 | 1,087 | 63,700 |
| 2003/03/05 | 1,089 | 1,109 | 1,087 | 1,089 | 131,100 |
| 2003/03/04 | 1,114 | 1,130 | 1,114 | 1,129 | 114,700 |
| 2003/03/03 | 1,089 | 1,114 | 1,086 | 1,114 | 127,200 |
| 2003/02/28 | 1,095 | 1,118 | 1,088 | 1,088 | 134,400 |
| 2003/02/27 | 1,100 | 1,108 | 1,087 | 1,094 | 125,000 |
| 2003/02/26 | 1,130 | 1,131 | 1,095 | 1,101 | 206,900 |
| 2003/02/25 | 1,100 | 1,117 | 1,068 | 1,100 | 354,900 |
| 2003/02/24 | 1,152 | 1,153 | 1,138 | 1,138 | 570,400 |
| 2003/02/21 | 1,160 | 1,163 | 1,147 | 1,153 | 146,200 |
| 2003/02/20 | 1,170 | 1,170 | 1,149 | 1,154 | 171,200 |
| 2003/02/19 | 1,181 | 1,181 | 1,161 | 1,163 | 232,900 |
| 2003/02/18 | 1,161 | 1,187 | 1,160 | 1,161 | 259,600 |
| 2003/02/17 | 1,174 | 1,184 | 1,160 | 1,160 | 237,400 |
| 2003/02/14 | 1,164 | 1,180 | 1,145 | 1,174 | 296,300 |
| 2003/02/13 | 1,180 | 1,184 | 1,144 | 1,144 | 166,400 |
| 2003/02/12 | 1,160 | 1,185 | 1,160 | 1,185 | 191,100 |
| 2003/02/10 | 1,145 | 1,168 | 1,145 | 1,168 | 211,500 |
| 2003/02/07 | 1,128 | 1,130 | 1,115 | 1,125 | 111,700 |
| 2003/02/06 | 1,150 | 1,150 | 1,124 | 1,148 | 194,700 |
| 2003/02/05 | 1,102 | 1,150 | 1,099 | 1,133 | 288,200 |
| 2003/02/04 | 1,107 | 1,109 | 1,090 | 1,094 | 119,500 |
| 2003/02/03 | 1,089 | 1,110 | 1,083 | 1,107 | 215,000 |
| 2003/01/31 | 1,084 | 1,084 | 1,061 | 1,063 | 234,000 |
| 2003/01/30 | 1,075 | 1,083 | 1,075 | 1,079 | 184,100 |
| 2003/01/29 | 1,099 | 1,099 | 1,072 | 1,075 | 252,100 |
| 2003/01/28 | 1,082 | 1,086 | 1,075 | 1,075 | 97,800 |
| 2003/01/27 | 1,081 | 1,092 | 1,076 | 1,080 | 122,200 |
| 2003/01/24 | 1,085 | 1,100 | 1,081 | 1,089 | 221,100 |
| 2003/01/23 | 1,078 | 1,096 | 1,072 | 1,096 | 304,500 |
| 2003/01/22 | 1,090 | 1,098 | 1,075 | 1,077 | 137,100 |
| 2003/01/21 | 1,100 | 1,108 | 1,088 | 1,088 | 154,000 |
| 2003/01/20 | 1,074 | 1,107 | 1,074 | 1,107 | 210,000 |
| 2003/01/17 | 1,088 | 1,116 | 1,086 | 1,096 | 138,400 |
| 2003/01/16 | 1,118 | 1,122 | 1,086 | 1,122 | 134,900 |
| 2003/01/15 | 1,070 | 1,105 | 1,070 | 1,105 | 274,200 |
| 2003/01/14 | 1,095 | 1,115 | 1,070 | 1,080 | 245,500 |
| 2003/01/10 | 1,100 | 1,100 | 1,080 | 1,095 | 156,100 |
| 2003/01/09 | 1,077 | 1,100 | 1,076 | 1,100 | 102,800 |
| 2003/01/08 | 1,131 | 1,140 | 1,075 | 1,076 | 166,000 |
| 2003/01/07 | 1,185 | 1,187 | 1,137 | 1,137 | 164,500 |
| 2003/01/06 | 1,150 | 1,167 | 1,150 | 1,165 | 78,300 |