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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,680 | 2,680 | 2,580 | 2,640 | 290,200 |
| 2005/12/29 | 2,660 | 2,705 | 2,660 | 2,680 | 263,100 |
| 2005/12/28 | 2,625 | 2,685 | 2,600 | 2,675 | 227,000 |
| 2005/12/27 | 2,700 | 2,700 | 2,655 | 2,685 | 171,800 |
| 2005/12/26 | 2,750 | 2,775 | 2,680 | 2,705 | 331,300 |
| 2005/12/22 | 2,715 | 2,750 | 2,705 | 2,745 | 349,700 |
| 2005/12/21 | 2,690 | 2,720 | 2,665 | 2,710 | 489,800 |
| 2005/12/20 | 2,550 | 2,650 | 2,550 | 2,625 | 527,700 |
| 2005/12/19 | 2,535 | 2,555 | 2,525 | 2,545 | 298,800 |
| 2005/12/16 | 2,530 | 2,540 | 2,505 | 2,530 | 420,800 |
| 2005/12/15 | 2,515 | 2,575 | 2,495 | 2,525 | 474,900 |
| 2005/12/14 | 2,510 | 2,550 | 2,470 | 2,510 | 498,200 |
| 2005/12/13 | 2,505 | 2,550 | 2,490 | 2,530 | 410,100 |
| 2005/12/12 | 2,445 | 2,520 | 2,445 | 2,465 | 418,900 |
| 2005/12/09 | 2,380 | 2,445 | 2,370 | 2,425 | 645,300 |
| 2005/12/08 | 2,480 | 2,490 | 2,400 | 2,400 | 579,800 |
| 2005/12/07 | 2,485 | 2,505 | 2,485 | 2,490 | 265,800 |
| 2005/12/06 | 2,490 | 2,525 | 2,485 | 2,485 | 268,600 |
| 2005/12/05 | 2,540 | 2,545 | 2,480 | 2,485 | 438,800 |
| 2005/12/02 | 2,500 | 2,545 | 2,500 | 2,545 | 448,700 |
| 2005/12/01 | 2,450 | 2,485 | 2,435 | 2,480 | 383,900 |
| 2005/11/30 | 2,385 | 2,450 | 2,385 | 2,410 | 539,400 |
| 2005/11/29 | 2,415 | 2,455 | 2,325 | 2,365 | 924,800 |
| 2005/11/28 | 2,500 | 2,540 | 2,350 | 2,350 | 1,103,000 |
| 2005/11/25 | 2,285 | 2,325 | 2,280 | 2,310 | 462,700 |
| 2005/11/24 | 2,320 | 2,335 | 2,270 | 2,285 | 586,100 |
| 2005/11/22 | 2,280 | 2,315 | 2,280 | 2,310 | 466,700 |
| 2005/11/21 | 2,290 | 2,315 | 2,270 | 2,300 | 358,500 |
| 2005/11/18 | 2,295 | 2,335 | 2,290 | 2,295 | 374,600 |
| 2005/11/17 | 2,215 | 2,295 | 2,205 | 2,275 | 591,900 |
| 2005/11/16 | 2,220 | 2,220 | 2,180 | 2,210 | 367,800 |
| 2005/11/15 | 2,215 | 2,235 | 2,210 | 2,220 | 320,300 |
| 2005/11/14 | 2,200 | 2,225 | 2,185 | 2,210 | 428,700 |
| 2005/11/11 | 2,165 | 2,210 | 2,165 | 2,195 | 543,500 |
| 2005/11/10 | 2,200 | 2,230 | 2,160 | 2,185 | 577,400 |
| 2005/11/09 | 2,200 | 2,240 | 2,200 | 2,210 | 533,900 |
| 2005/11/08 | 2,225 | 2,240 | 2,205 | 2,210 | 788,600 |
| 2005/11/07 | 2,230 | 2,255 | 2,205 | 2,230 | 1,030,800 |
| 2005/11/04 | 2,205 | 2,265 | 2,205 | 2,250 | 946,500 |
| 2005/11/02 | 2,180 | 2,265 | 2,175 | 2,195 | 1,160,300 |
| 2005/11/01 | 2,190 | 2,200 | 2,170 | 2,175 | 476,600 |
| 2005/10/31 | 2,130 | 2,220 | 2,130 | 2,210 | 557,800 |
| 2005/10/28 | 2,040 | 2,140 | 2,040 | 2,120 | 731,500 |
| 2005/10/27 | 2,035 | 2,170 | 2,015 | 2,120 | 662,900 |
| 2005/10/26 | 1,994 | 2,040 | 1,988 | 2,015 | 507,800 |
| 2005/10/25 | 1,984 | 2,020 | 1,961 | 1,969 | 515,100 |
| 2005/10/24 | 2,005 | 2,010 | 1,979 | 1,987 | 468,800 |
| 2005/10/21 | 1,995 | 2,020 | 1,952 | 2,020 | 635,000 |
| 2005/10/20 | 1,948 | 2,020 | 1,938 | 2,000 | 777,900 |
| 2005/10/19 | 1,900 | 1,909 | 1,874 | 1,907 | 628,000 |
| 2005/10/18 | 1,978 | 1,979 | 1,915 | 1,919 | 686,100 |
| 2005/10/17 | 1,955 | 1,995 | 1,952 | 1,987 | 1,098,500 |
| 2005/10/14 | 1,825 | 1,865 | 1,815 | 1,865 | 638,300 |
| 2005/10/13 | 1,820 | 1,824 | 1,800 | 1,824 | 291,900 |
| 2005/10/12 | 1,790 | 1,829 | 1,790 | 1,826 | 490,200 |
| 2005/10/11 | 1,762 | 1,789 | 1,750 | 1,785 | 339,200 |
| 2005/10/07 | 1,771 | 1,776 | 1,750 | 1,762 | 290,900 |
| 2005/10/06 | 1,776 | 1,796 | 1,764 | 1,777 | 362,300 |
| 2005/10/05 | 1,791 | 1,805 | 1,785 | 1,794 | 231,000 |
| 2005/10/04 | 1,788 | 1,818 | 1,788 | 1,811 | 232,200 |
| 2005/10/03 | 1,826 | 1,826 | 1,788 | 1,799 | 358,400 |
| 2005/09/30 | 1,798 | 1,820 | 1,785 | 1,800 | 424,300 |
| 2005/09/29 | 1,830 | 1,830 | 1,791 | 1,796 | 439,800 |
| 2005/09/28 | 1,813 | 1,818 | 1,808 | 1,815 | 367,900 |
| 2005/09/27 | 1,830 | 1,830 | 1,800 | 1,806 | 289,200 |
| 2005/09/26 | 1,795 | 1,821 | 1,791 | 1,821 | 371,500 |
| 2005/09/22 | 1,798 | 1,798 | 1,776 | 1,790 | 192,100 |
| 2005/09/21 | 1,797 | 1,800 | 1,777 | 1,800 | 331,200 |
| 2005/09/20 | 1,760 | 1,793 | 1,744 | 1,785 | 362,700 |
| 2005/09/16 | 1,770 | 1,779 | 1,753 | 1,779 | 207,200 |
| 2005/09/15 | 1,750 | 1,769 | 1,744 | 1,769 | 231,600 |
| 2005/09/14 | 1,754 | 1,755 | 1,743 | 1,746 | 173,000 |
| 2005/09/13 | 1,747 | 1,755 | 1,743 | 1,754 | 280,200 |
| 2005/09/12 | 1,740 | 1,745 | 1,726 | 1,742 | 280,500 |
| 2005/09/09 | 1,700 | 1,726 | 1,700 | 1,723 | 581,700 |
| 2005/09/08 | 1,719 | 1,725 | 1,696 | 1,705 | 272,300 |
| 2005/09/07 | 1,734 | 1,734 | 1,718 | 1,718 | 212,400 |
| 2005/09/06 | 1,740 | 1,740 | 1,720 | 1,734 | 224,400 |
| 2005/09/05 | 1,716 | 1,735 | 1,711 | 1,735 | 298,800 |
| 2005/09/02 | 1,700 | 1,717 | 1,690 | 1,713 | 371,400 |
| 2005/09/01 | 1,697 | 1,699 | 1,688 | 1,688 | 202,300 |
| 2005/08/31 | 1,683 | 1,694 | 1,679 | 1,689 | 190,600 |
| 2005/08/30 | 1,675 | 1,683 | 1,673 | 1,680 | 185,500 |
| 2005/08/29 | 1,700 | 1,700 | 1,676 | 1,682 | 273,100 |
| 2005/08/26 | 1,700 | 1,702 | 1,676 | 1,700 | 439,100 |
| 2005/08/25 | 1,706 | 1,717 | 1,703 | 1,703 | 1,383,600 |
| 2005/08/24 | 1,720 | 1,728 | 1,702 | 1,714 | 342,900 |
| 2005/08/23 | 1,730 | 1,734 | 1,721 | 1,727 | 252,300 |
| 2005/08/22 | 1,710 | 1,730 | 1,707 | 1,730 | 292,500 |
| 2005/08/19 | 1,719 | 1,720 | 1,709 | 1,713 | 205,100 |
| 2005/08/18 | 1,730 | 1,730 | 1,716 | 1,723 | 221,000 |
| 2005/08/17 | 1,730 | 1,735 | 1,721 | 1,725 | 188,400 |
| 2005/08/16 | 1,740 | 1,740 | 1,719 | 1,735 | 166,600 |
| 2005/08/15 | 1,740 | 1,740 | 1,725 | 1,739 | 172,200 |
| 2005/08/12 | 1,740 | 1,747 | 1,730 | 1,744 | 309,600 |
| 2005/08/11 | 1,695 | 1,736 | 1,694 | 1,727 | 345,300 |
| 2005/08/10 | 1,677 | 1,699 | 1,672 | 1,695 | 203,300 |
| 2005/08/09 | 1,655 | 1,673 | 1,650 | 1,667 | 235,400 |
| 2005/08/08 | 1,620 | 1,645 | 1,613 | 1,645 | 259,900 |
| 2005/08/05 | 1,655 | 1,665 | 1,622 | 1,650 | 232,600 |
| 2005/08/04 | 1,670 | 1,677 | 1,661 | 1,669 | 291,800 |
| 2005/08/03 | 1,677 | 1,680 | 1,670 | 1,673 | 204,800 |
| 2005/08/02 | 1,682 | 1,686 | 1,672 | 1,676 | 311,300 |
| 2005/08/01 | 1,680 | 1,688 | 1,676 | 1,681 | 241,900 |
| 2005/07/29 | 1,690 | 1,692 | 1,684 | 1,690 | 282,300 |
| 2005/07/28 | 1,690 | 1,695 | 1,684 | 1,685 | 208,800 |
| 2005/07/27 | 1,682 | 1,690 | 1,681 | 1,684 | 239,000 |
| 2005/07/26 | 1,680 | 1,688 | 1,671 | 1,682 | 165,700 |
| 2005/07/25 | 1,680 | 1,690 | 1,675 | 1,675 | 246,600 |
| 2005/07/22 | 1,690 | 1,691 | 1,664 | 1,675 | 223,700 |
| 2005/07/21 | 1,685 | 1,693 | 1,684 | 1,690 | 284,600 |
| 2005/07/20 | 1,682 | 1,694 | 1,677 | 1,681 | 274,300 |
| 2005/07/19 | 1,666 | 1,681 | 1,661 | 1,677 | 324,200 |
| 2005/07/15 | 1,649 | 1,658 | 1,649 | 1,653 | 243,700 |
| 2005/07/14 | 1,638 | 1,648 | 1,630 | 1,638 | 172,500 |
| 2005/07/13 | 1,633 | 1,633 | 1,614 | 1,628 | 162,200 |
| 2005/07/12 | 1,621 | 1,634 | 1,618 | 1,631 | 162,400 |
| 2005/07/11 | 1,611 | 1,620 | 1,611 | 1,616 | 120,900 |
| 2005/07/08 | 1,604 | 1,617 | 1,604 | 1,604 | 147,500 |
| 2005/07/07 | 1,612 | 1,620 | 1,603 | 1,617 | 154,900 |
| 2005/07/06 | 1,622 | 1,627 | 1,613 | 1,621 | 274,100 |
| 2005/07/05 | 1,613 | 1,628 | 1,613 | 1,621 | 311,700 |
| 2005/07/04 | 1,608 | 1,614 | 1,604 | 1,611 | 297,500 |
| 2005/07/01 | 1,597 | 1,603 | 1,581 | 1,603 | 349,400 |
| 2005/06/30 | 1,585 | 1,600 | 1,575 | 1,600 | 256,900 |
| 2005/06/29 | 1,584 | 1,590 | 1,581 | 1,584 | 276,600 |
| 2005/06/28 | 1,564 | 1,580 | 1,564 | 1,574 | 212,000 |
| 2005/06/27 | 1,576 | 1,577 | 1,559 | 1,563 | 328,900 |
| 2005/06/24 | 1,590 | 1,594 | 1,575 | 1,594 | 293,700 |
| 2005/06/23 | 1,591 | 1,606 | 1,589 | 1,597 | 242,900 |
| 2005/06/22 | 1,581 | 1,592 | 1,569 | 1,592 | 333,500 |
| 2005/06/21 | 1,593 | 1,593 | 1,566 | 1,569 | 377,300 |
| 2005/06/20 | 1,595 | 1,596 | 1,586 | 1,595 | 378,000 |
| 2005/06/17 | 1,569 | 1,595 | 1,563 | 1,595 | 338,500 |
| 2005/06/16 | 1,552 | 1,561 | 1,551 | 1,559 | 266,700 |
| 2005/06/15 | 1,540 | 1,553 | 1,538 | 1,547 | 178,200 |
| 2005/06/14 | 1,530 | 1,538 | 1,524 | 1,530 | 256,300 |
| 2005/06/13 | 1,530 | 1,534 | 1,524 | 1,528 | 126,800 |
| 2005/06/10 | 1,529 | 1,530 | 1,515 | 1,530 | 255,700 |
| 2005/06/09 | 1,533 | 1,533 | 1,508 | 1,520 | 226,300 |
| 2005/06/08 | 1,513 | 1,525 | 1,511 | 1,525 | 240,800 |
| 2005/06/07 | 1,510 | 1,512 | 1,505 | 1,512 | 194,100 |
| 2005/06/06 | 1,514 | 1,514 | 1,505 | 1,510 | 156,000 |
| 2005/06/03 | 1,513 | 1,517 | 1,501 | 1,517 | 303,800 |
| 2005/06/02 | 1,530 | 1,530 | 1,510 | 1,512 | 243,000 |
| 2005/06/01 | 1,519 | 1,523 | 1,514 | 1,523 | 210,300 |
| 2005/05/31 | 1,523 | 1,530 | 1,513 | 1,528 | 516,400 |
| 2005/05/30 | 1,515 | 1,525 | 1,512 | 1,523 | 319,500 |
| 2005/05/27 | 1,510 | 1,515 | 1,497 | 1,511 | 395,000 |
| 2005/05/26 | 1,535 | 1,535 | 1,495 | 1,507 | 595,000 |
| 2005/05/25 | 1,553 | 1,553 | 1,528 | 1,546 | 354,100 |
| 2005/05/24 | 1,566 | 1,569 | 1,538 | 1,553 | 294,900 |
| 2005/05/23 | 1,530 | 1,536 | 1,522 | 1,536 | 259,400 |
| 2005/05/20 | 1,549 | 1,549 | 1,525 | 1,540 | 292,300 |
| 2005/05/19 | 1,516 | 1,526 | 1,507 | 1,519 | 446,900 |
| 2005/05/18 | 1,539 | 1,549 | 1,494 | 1,515 | 550,000 |
| 2005/05/17 | 1,578 | 1,578 | 1,539 | 1,550 | 334,500 |
| 2005/05/16 | 1,586 | 1,586 | 1,570 | 1,577 | 283,700 |
| 2005/05/13 | 1,591 | 1,598 | 1,581 | 1,585 | 344,900 |
| 2005/05/12 | 1,591 | 1,608 | 1,591 | 1,608 | 268,400 |
| 2005/05/11 | 1,609 | 1,611 | 1,595 | 1,607 | 250,700 |
| 2005/05/10 | 1,617 | 1,621 | 1,604 | 1,613 | 421,900 |
| 2005/05/09 | 1,641 | 1,641 | 1,607 | 1,621 | 356,700 |
| 2005/05/06 | 1,624 | 1,640 | 1,614 | 1,640 | 216,300 |
| 2005/05/02 | 1,650 | 1,651 | 1,611 | 1,623 | 333,300 |
| 2005/04/28 | 1,635 | 1,660 | 1,590 | 1,660 | 317,200 |
| 2005/04/27 | 1,631 | 1,639 | 1,613 | 1,629 | 214,300 |
| 2005/04/26 | 1,630 | 1,639 | 1,625 | 1,635 | 121,700 |
| 2005/04/25 | 1,622 | 1,640 | 1,622 | 1,633 | 177,600 |
| 2005/04/22 | 1,630 | 1,634 | 1,600 | 1,634 | 223,500 |
| 2005/04/21 | 1,610 | 1,615 | 1,571 | 1,615 | 332,200 |
| 2005/04/20 | 1,626 | 1,626 | 1,611 | 1,623 | 226,700 |
| 2005/04/19 | 1,613 | 1,615 | 1,590 | 1,615 | 278,200 |
| 2005/04/18 | 1,603 | 1,609 | 1,580 | 1,580 | 374,800 |
| 2005/04/15 | 1,610 | 1,629 | 1,600 | 1,621 | 665,500 |
| 2005/04/14 | 1,695 | 1,700 | 1,633 | 1,660 | 596,700 |
| 2005/04/13 | 1,709 | 1,721 | 1,686 | 1,686 | 245,000 |
| 2005/04/12 | 1,722 | 1,722 | 1,707 | 1,708 | 144,400 |
| 2005/04/11 | 1,737 | 1,740 | 1,717 | 1,722 | 210,900 |
| 2005/04/08 | 1,730 | 1,750 | 1,719 | 1,750 | 188,600 |
| 2005/04/07 | 1,713 | 1,730 | 1,710 | 1,730 | 204,300 |
| 2005/04/06 | 1,705 | 1,733 | 1,702 | 1,733 | 179,700 |
| 2005/04/05 | 1,699 | 1,710 | 1,699 | 1,701 | 306,100 |
| 2005/04/04 | 1,730 | 1,739 | 1,691 | 1,700 | 444,700 |
| 2005/04/01 | 1,726 | 1,734 | 1,711 | 1,724 | 253,100 |
| 2005/03/31 | 1,742 | 1,752 | 1,725 | 1,752 | 272,300 |
| 2005/03/30 | 1,720 | 1,743 | 1,716 | 1,741 | 137,400 |
| 2005/03/29 | 1,750 | 1,768 | 1,725 | 1,731 | 204,900 |
| 2005/03/28 | 1,723 | 1,755 | 1,699 | 1,750 | 392,300 |
| 2005/03/25 | 1,749 | 1,751 | 1,706 | 1,736 | 496,300 |
| 2005/03/24 | 1,765 | 1,779 | 1,749 | 1,750 | 248,600 |
| 2005/03/23 | 1,780 | 1,787 | 1,746 | 1,767 | 563,700 |
| 2005/03/22 | 1,791 | 1,810 | 1,781 | 1,810 | 593,200 |
| 2005/03/18 | 1,755 | 1,795 | 1,755 | 1,776 | 563,500 |
| 2005/03/17 | 1,746 | 1,749 | 1,727 | 1,747 | 161,200 |
| 2005/03/16 | 1,735 | 1,747 | 1,720 | 1,740 | 195,400 |
| 2005/03/15 | 1,770 | 1,780 | 1,729 | 1,734 | 468,500 |
| 2005/03/14 | 1,707 | 1,796 | 1,700 | 1,754 | 1,522,400 |
| 2005/03/11 | 1,700 | 1,707 | 1,692 | 1,702 | 585,300 |
| 2005/03/10 | 1,690 | 1,708 | 1,687 | 1,697 | 175,800 |
| 2005/03/09 | 1,711 | 1,711 | 1,694 | 1,696 | 214,400 |
| 2005/03/08 | 1,715 | 1,715 | 1,701 | 1,708 | 125,000 |
| 2005/03/07 | 1,710 | 1,716 | 1,705 | 1,715 | 164,600 |
| 2005/03/04 | 1,688 | 1,710 | 1,687 | 1,709 | 194,100 |
| 2005/03/03 | 1,690 | 1,718 | 1,678 | 1,718 | 403,500 |
| 2005/03/02 | 1,664 | 1,687 | 1,664 | 1,687 | 129,300 |
| 2005/03/01 | 1,673 | 1,679 | 1,661 | 1,674 | 269,500 |
| 2005/02/28 | 1,661 | 1,690 | 1,661 | 1,690 | 216,800 |
| 2005/02/25 | 1,670 | 1,685 | 1,660 | 1,680 | 228,100 |
| 2005/02/24 | 1,660 | 1,678 | 1,656 | 1,666 | 170,900 |
| 2005/02/23 | 1,646 | 1,670 | 1,642 | 1,670 | 305,400 |
| 2005/02/22 | 1,702 | 1,704 | 1,692 | 1,692 | 1,010,900 |
| 2005/02/21 | 1,703 | 1,707 | 1,696 | 1,702 | 324,100 |
| 2005/02/18 | 1,685 | 1,704 | 1,685 | 1,694 | 161,000 |
| 2005/02/17 | 1,692 | 1,695 | 1,684 | 1,690 | 197,500 |
| 2005/02/16 | 1,702 | 1,707 | 1,697 | 1,698 | 214,800 |
| 2005/02/15 | 1,701 | 1,710 | 1,701 | 1,702 | 118,800 |
| 2005/02/14 | 1,712 | 1,716 | 1,701 | 1,701 | 201,900 |
| 2005/02/10 | 1,700 | 1,712 | 1,684 | 1,712 | 177,100 |
| 2005/02/09 | 1,728 | 1,728 | 1,705 | 1,713 | 173,900 |
| 2005/02/08 | 1,722 | 1,735 | 1,713 | 1,720 | 255,600 |
| 2005/02/07 | 1,700 | 1,730 | 1,696 | 1,727 | 330,500 |
| 2005/02/04 | 1,687 | 1,700 | 1,680 | 1,700 | 262,200 |
| 2005/02/03 | 1,666 | 1,684 | 1,663 | 1,676 | 243,400 |
| 2005/02/02 | 1,654 | 1,663 | 1,648 | 1,662 | 118,000 |
| 2005/02/01 | 1,650 | 1,657 | 1,642 | 1,650 | 124,800 |
| 2005/01/31 | 1,644 | 1,658 | 1,636 | 1,658 | 202,000 |
| 2005/01/28 | 1,639 | 1,644 | 1,633 | 1,641 | 116,000 |
| 2005/01/27 | 1,640 | 1,648 | 1,631 | 1,631 | 133,700 |
| 2005/01/26 | 1,647 | 1,649 | 1,634 | 1,636 | 98,400 |
| 2005/01/25 | 1,634 | 1,650 | 1,628 | 1,648 | 205,100 |
| 2005/01/24 | 1,627 | 1,646 | 1,622 | 1,629 | 193,400 |
| 2005/01/21 | 1,640 | 1,647 | 1,633 | 1,633 | 185,200 |
| 2005/01/20 | 1,634 | 1,639 | 1,617 | 1,635 | 268,400 |
| 2005/01/19 | 1,635 | 1,656 | 1,634 | 1,656 | 545,800 |
| 2005/01/18 | 1,604 | 1,629 | 1,604 | 1,622 | 248,200 |
| 2005/01/17 | 1,610 | 1,616 | 1,608 | 1,611 | 187,400 |
| 2005/01/14 | 1,602 | 1,616 | 1,593 | 1,609 | 225,300 |
| 2005/01/13 | 1,603 | 1,606 | 1,592 | 1,594 | 137,900 |
| 2005/01/12 | 1,600 | 1,611 | 1,596 | 1,611 | 153,000 |
| 2005/01/11 | 1,602 | 1,615 | 1,595 | 1,613 | 135,100 |
| 2005/01/07 | 1,594 | 1,605 | 1,590 | 1,600 | 139,500 |
| 2005/01/06 | 1,602 | 1,608 | 1,591 | 1,593 | 116,200 |
| 2005/01/05 | 1,629 | 1,629 | 1,605 | 1,605 | 201,800 |
| 2005/01/04 | 1,620 | 1,630 | 1,610 | 1,630 | 85,600 |