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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,540 | 1,540 | 1,512 | 1,513 | 220,900 |
| 2009/12/29 | 1,535 | 1,539 | 1,513 | 1,527 | 211,400 |
| 2009/12/28 | 1,517 | 1,535 | 1,517 | 1,527 | 262,300 |
| 2009/12/25 | 1,500 | 1,523 | 1,490 | 1,514 | 366,000 |
| 2009/12/24 | 1,502 | 1,503 | 1,490 | 1,490 | 418,400 |
| 2009/12/22 | 1,503 | 1,508 | 1,488 | 1,502 | 299,400 |
| 2009/12/21 | 1,494 | 1,499 | 1,485 | 1,494 | 272,200 |
| 2009/12/18 | 1,474 | 1,499 | 1,465 | 1,493 | 595,900 |
| 2009/12/17 | 1,462 | 1,480 | 1,453 | 1,471 | 574,600 |
| 2009/12/16 | 1,428 | 1,450 | 1,425 | 1,450 | 469,700 |
| 2009/12/15 | 1,409 | 1,423 | 1,400 | 1,411 | 250,700 |
| 2009/12/14 | 1,420 | 1,426 | 1,395 | 1,409 | 227,200 |
| 2009/12/11 | 1,404 | 1,420 | 1,385 | 1,418 | 602,400 |
| 2009/12/10 | 1,407 | 1,409 | 1,383 | 1,385 | 318,200 |
| 2009/12/09 | 1,397 | 1,410 | 1,396 | 1,405 | 272,600 |
| 2009/12/08 | 1,418 | 1,434 | 1,403 | 1,407 | 454,900 |
| 2009/12/07 | 1,432 | 1,437 | 1,415 | 1,418 | 295,100 |
| 2009/12/04 | 1,420 | 1,429 | 1,400 | 1,417 | 392,000 |
| 2009/12/03 | 1,393 | 1,434 | 1,386 | 1,432 | 393,600 |
| 2009/12/02 | 1,400 | 1,400 | 1,377 | 1,389 | 392,200 |
| 2009/12/01 | 1,364 | 1,401 | 1,359 | 1,401 | 625,000 |
| 2009/11/30 | 1,350 | 1,384 | 1,347 | 1,384 | 467,700 |
| 2009/11/27 | 1,344 | 1,359 | 1,338 | 1,345 | 406,400 |
| 2009/11/26 | 1,380 | 1,381 | 1,353 | 1,355 | 495,400 |
| 2009/11/25 | 1,399 | 1,399 | 1,372 | 1,385 | 651,700 |
| 2009/11/24 | 1,385 | 1,389 | 1,357 | 1,359 | 453,900 |
| 2009/11/20 | 1,340 | 1,371 | 1,339 | 1,367 | 539,700 |
| 2009/11/19 | 1,359 | 1,393 | 1,341 | 1,348 | 862,700 |
| 2009/11/18 | 1,318 | 1,343 | 1,318 | 1,339 | 494,400 |
| 2009/11/17 | 1,319 | 1,327 | 1,311 | 1,320 | 419,500 |
| 2009/11/16 | 1,321 | 1,328 | 1,317 | 1,321 | 239,800 |
| 2009/11/13 | 1,314 | 1,328 | 1,310 | 1,325 | 375,500 |
| 2009/11/12 | 1,335 | 1,340 | 1,313 | 1,324 | 332,100 |
| 2009/11/11 | 1,337 | 1,347 | 1,327 | 1,339 | 419,000 |
| 2009/11/10 | 1,350 | 1,356 | 1,337 | 1,340 | 405,100 |
| 2009/11/09 | 1,368 | 1,368 | 1,336 | 1,347 | 415,100 |
| 2009/11/06 | 1,383 | 1,383 | 1,352 | 1,363 | 462,900 |
| 2009/11/05 | 1,387 | 1,393 | 1,366 | 1,376 | 384,200 |
| 2009/11/04 | 1,380 | 1,387 | 1,359 | 1,386 | 440,400 |
| 2009/11/02 | 1,373 | 1,398 | 1,365 | 1,397 | 530,800 |
| 2009/10/30 | 1,388 | 1,388 | 1,366 | 1,373 | 508,800 |
| 2009/10/29 | 1,367 | 1,383 | 1,362 | 1,368 | 473,200 |
| 2009/10/28 | 1,388 | 1,395 | 1,375 | 1,380 | 312,800 |
| 2009/10/27 | 1,406 | 1,406 | 1,375 | 1,383 | 446,000 |
| 2009/10/26 | 1,381 | 1,407 | 1,377 | 1,404 | 457,500 |
| 2009/10/23 | 1,399 | 1,412 | 1,378 | 1,385 | 508,800 |
| 2009/10/22 | 1,423 | 1,426 | 1,385 | 1,404 | 579,300 |
| 2009/10/21 | 1,430 | 1,442 | 1,418 | 1,421 | 445,500 |
| 2009/10/20 | 1,428 | 1,446 | 1,428 | 1,437 | 490,000 |
| 2009/10/19 | 1,425 | 1,433 | 1,415 | 1,426 | 706,700 |
| 2009/10/16 | 1,423 | 1,430 | 1,406 | 1,420 | 726,100 |
| 2009/10/15 | 1,431 | 1,453 | 1,421 | 1,447 | 805,900 |
| 2009/10/14 | 1,415 | 1,445 | 1,403 | 1,440 | 722,500 |
| 2009/10/13 | 1,405 | 1,420 | 1,402 | 1,412 | 504,400 |
| 2009/10/09 | 1,412 | 1,412 | 1,391 | 1,410 | 494,400 |
| 2009/10/08 | 1,419 | 1,422 | 1,408 | 1,411 | 469,200 |
| 2009/10/07 | 1,424 | 1,426 | 1,409 | 1,418 | 541,400 |
| 2009/10/06 | 1,431 | 1,439 | 1,414 | 1,428 | 525,600 |
| 2009/10/05 | 1,435 | 1,449 | 1,425 | 1,437 | 361,800 |
| 2009/10/02 | 1,454 | 1,465 | 1,431 | 1,445 | 605,500 |
| 2009/10/01 | 1,505 | 1,510 | 1,500 | 1,504 | 398,700 |
| 2009/09/30 | 1,500 | 1,521 | 1,500 | 1,521 | 264,500 |
| 2009/09/29 | 1,518 | 1,524 | 1,498 | 1,502 | 421,000 |
| 2009/09/28 | 1,501 | 1,519 | 1,500 | 1,516 | 336,600 |
| 2009/09/25 | 1,520 | 1,534 | 1,497 | 1,498 | 385,300 |
| 2009/09/24 | 1,520 | 1,541 | 1,510 | 1,534 | 635,000 |
| 2009/09/18 | 1,522 | 1,531 | 1,507 | 1,520 | 572,800 |
| 2009/09/17 | 1,511 | 1,537 | 1,510 | 1,524 | 526,200 |
| 2009/09/16 | 1,520 | 1,525 | 1,511 | 1,513 | 499,700 |
| 2009/09/15 | 1,555 | 1,555 | 1,523 | 1,532 | 440,800 |
| 2009/09/14 | 1,540 | 1,540 | 1,520 | 1,534 | 507,400 |
| 2009/09/11 | 1,540 | 1,541 | 1,522 | 1,533 | 805,900 |
| 2009/09/10 | 1,520 | 1,541 | 1,511 | 1,539 | 409,400 |
| 2009/09/09 | 1,530 | 1,530 | 1,500 | 1,506 | 282,500 |
| 2009/09/08 | 1,531 | 1,536 | 1,520 | 1,524 | 220,600 |
| 2009/09/07 | 1,529 | 1,529 | 1,513 | 1,522 | 216,400 |
| 2009/09/04 | 1,535 | 1,535 | 1,509 | 1,513 | 336,300 |
| 2009/09/03 | 1,548 | 1,548 | 1,512 | 1,528 | 396,300 |
| 2009/09/02 | 1,525 | 1,549 | 1,517 | 1,527 | 397,300 |
| 2009/09/01 | 1,563 | 1,568 | 1,540 | 1,555 | 308,500 |
| 2009/08/31 | 1,567 | 1,582 | 1,532 | 1,559 | 640,600 |
| 2009/08/28 | 1,575 | 1,588 | 1,560 | 1,578 | 529,600 |
| 2009/08/27 | 1,585 | 1,591 | 1,561 | 1,578 | 472,100 |
| 2009/08/26 | 1,598 | 1,611 | 1,590 | 1,599 | 514,700 |
| 2009/08/25 | 1,600 | 1,612 | 1,595 | 1,602 | 1,100,700 |
| 2009/08/24 | 1,600 | 1,628 | 1,600 | 1,623 | 533,600 |
| 2009/08/21 | 1,610 | 1,613 | 1,583 | 1,597 | 391,300 |
| 2009/08/20 | 1,600 | 1,616 | 1,595 | 1,609 | 373,300 |
| 2009/08/19 | 1,590 | 1,604 | 1,590 | 1,595 | 491,900 |
| 2009/08/18 | 1,590 | 1,611 | 1,590 | 1,608 | 592,600 |
| 2009/08/17 | 1,605 | 1,606 | 1,594 | 1,602 | 566,800 |
| 2009/08/14 | 1,600 | 1,617 | 1,598 | 1,612 | 558,800 |
| 2009/08/13 | 1,604 | 1,610 | 1,600 | 1,605 | 509,100 |
| 2009/08/12 | 1,610 | 1,614 | 1,600 | 1,606 | 391,200 |
| 2009/08/11 | 1,615 | 1,627 | 1,607 | 1,619 | 607,700 |
| 2009/08/10 | 1,609 | 1,626 | 1,601 | 1,610 | 378,300 |
| 2009/08/07 | 1,632 | 1,633 | 1,598 | 1,608 | 753,400 |
| 2009/08/06 | 1,650 | 1,654 | 1,623 | 1,636 | 407,800 |
| 2009/08/05 | 1,643 | 1,664 | 1,631 | 1,643 | 448,300 |
| 2009/08/04 | 1,649 | 1,665 | 1,628 | 1,646 | 861,500 |
| 2009/08/03 | 1,689 | 1,691 | 1,652 | 1,666 | 493,200 |
| 2009/07/31 | 1,660 | 1,684 | 1,655 | 1,684 | 551,400 |
| 2009/07/30 | 1,635 | 1,659 | 1,621 | 1,644 | 369,400 |
| 2009/07/29 | 1,630 | 1,659 | 1,627 | 1,634 | 410,500 |
| 2009/07/28 | 1,635 | 1,642 | 1,616 | 1,630 | 356,200 |
| 2009/07/27 | 1,639 | 1,648 | 1,629 | 1,635 | 373,400 |
| 2009/07/24 | 1,639 | 1,639 | 1,615 | 1,634 | 561,100 |
| 2009/07/23 | 1,624 | 1,637 | 1,606 | 1,609 | 479,200 |
| 2009/07/22 | 1,590 | 1,626 | 1,576 | 1,618 | 734,800 |
| 2009/07/21 | 1,571 | 1,590 | 1,567 | 1,589 | 544,500 |
| 2009/07/17 | 1,561 | 1,568 | 1,546 | 1,564 | 384,500 |
| 2009/07/16 | 1,555 | 1,568 | 1,547 | 1,551 | 410,000 |
| 2009/07/15 | 1,584 | 1,584 | 1,537 | 1,538 | 555,900 |
| 2009/07/14 | 1,552 | 1,560 | 1,508 | 1,537 | 536,800 |
| 2009/07/13 | 1,574 | 1,594 | 1,542 | 1,545 | 570,800 |
| 2009/07/10 | 1,596 | 1,596 | 1,563 | 1,576 | 735,600 |
| 2009/07/09 | 1,590 | 1,603 | 1,566 | 1,580 | 618,800 |
| 2009/07/08 | 1,605 | 1,620 | 1,580 | 1,590 | 805,700 |
| 2009/07/07 | 1,590 | 1,608 | 1,580 | 1,588 | 569,400 |
| 2009/07/06 | 1,599 | 1,629 | 1,588 | 1,595 | 1,199,600 |
| 2009/07/03 | 1,554 | 1,580 | 1,528 | 1,572 | 631,800 |
| 2009/07/02 | 1,552 | 1,588 | 1,543 | 1,562 | 492,500 |
| 2009/07/01 | 1,576 | 1,583 | 1,545 | 1,561 | 712,600 |
| 2009/06/30 | 1,542 | 1,585 | 1,540 | 1,575 | 665,400 |
| 2009/06/29 | 1,551 | 1,572 | 1,524 | 1,537 | 659,600 |
| 2009/06/26 | 1,512 | 1,548 | 1,500 | 1,535 | 646,700 |
| 2009/06/25 | 1,490 | 1,524 | 1,485 | 1,506 | 868,200 |
| 2009/06/24 | 1,453 | 1,510 | 1,450 | 1,470 | 1,124,900 |
| 2009/06/23 | 1,441 | 1,448 | 1,409 | 1,433 | 1,022,100 |
| 2009/06/22 | 1,425 | 1,444 | 1,424 | 1,434 | 337,000 |
| 2009/06/19 | 1,431 | 1,452 | 1,409 | 1,425 | 396,400 |
| 2009/06/18 | 1,430 | 1,433 | 1,413 | 1,424 | 353,200 |
| 2009/06/17 | 1,431 | 1,448 | 1,425 | 1,433 | 493,400 |
| 2009/06/16 | 1,470 | 1,474 | 1,433 | 1,441 | 519,700 |
| 2009/06/15 | 1,466 | 1,509 | 1,453 | 1,497 | 594,700 |
| 2009/06/12 | 1,450 | 1,485 | 1,431 | 1,465 | 1,358,900 |
| 2009/06/11 | 1,477 | 1,480 | 1,438 | 1,451 | 681,400 |
| 2009/06/10 | 1,480 | 1,480 | 1,453 | 1,460 | 977,800 |
| 2009/06/09 | 1,536 | 1,539 | 1,492 | 1,498 | 1,602,000 |
| 2009/06/08 | 1,400 | 1,418 | 1,385 | 1,406 | 601,200 |
| 2009/06/05 | 1,387 | 1,399 | 1,381 | 1,390 | 569,700 |
| 2009/06/04 | 1,404 | 1,410 | 1,372 | 1,385 | 514,600 |
| 2009/06/03 | 1,400 | 1,427 | 1,397 | 1,416 | 681,100 |
| 2009/06/02 | 1,411 | 1,420 | 1,385 | 1,396 | 647,200 |
| 2009/06/01 | 1,318 | 1,419 | 1,305 | 1,411 | 1,442,800 |
| 2009/05/29 | 1,303 | 1,313 | 1,290 | 1,298 | 687,200 |
| 2009/05/28 | 1,308 | 1,315 | 1,302 | 1,303 | 332,400 |
| 2009/05/27 | 1,309 | 1,316 | 1,300 | 1,312 | 816,100 |
| 2009/05/26 | 1,302 | 1,309 | 1,287 | 1,298 | 334,200 |
| 2009/05/25 | 1,281 | 1,306 | 1,280 | 1,294 | 319,200 |
| 2009/05/22 | 1,277 | 1,279 | 1,267 | 1,274 | 261,300 |
| 2009/05/21 | 1,285 | 1,286 | 1,265 | 1,277 | 313,000 |
| 2009/05/20 | 1,289 | 1,290 | 1,280 | 1,284 | 264,400 |
| 2009/05/19 | 1,276 | 1,285 | 1,264 | 1,273 | 459,400 |
| 2009/05/18 | 1,287 | 1,287 | 1,251 | 1,264 | 584,500 |
| 2009/05/15 | 1,300 | 1,310 | 1,292 | 1,305 | 466,000 |
| 2009/05/14 | 1,290 | 1,300 | 1,282 | 1,288 | 519,100 |
| 2009/05/13 | 1,292 | 1,319 | 1,290 | 1,309 | 440,900 |
| 2009/05/12 | 1,298 | 1,305 | 1,280 | 1,283 | 538,400 |
| 2009/05/11 | 1,303 | 1,315 | 1,300 | 1,308 | 428,100 |
| 2009/05/08 | 1,314 | 1,318 | 1,298 | 1,315 | 659,900 |
| 2009/05/07 | 1,308 | 1,315 | 1,290 | 1,304 | 633,700 |
| 2009/05/01 | 1,307 | 1,314 | 1,284 | 1,288 | 401,400 |
| 2009/04/30 | 1,287 | 1,331 | 1,287 | 1,304 | 514,700 |
| 2009/04/28 | 1,291 | 1,325 | 1,273 | 1,273 | 544,900 |
| 2009/04/27 | 1,310 | 1,327 | 1,277 | 1,291 | 566,400 |
| 2009/04/24 | 1,345 | 1,350 | 1,317 | 1,324 | 507,700 |
| 2009/04/23 | 1,379 | 1,379 | 1,327 | 1,350 | 549,100 |
| 2009/04/22 | 1,392 | 1,393 | 1,361 | 1,376 | 251,200 |
| 2009/04/21 | 1,381 | 1,384 | 1,346 | 1,372 | 411,300 |
| 2009/04/20 | 1,400 | 1,401 | 1,370 | 1,374 | 396,400 |
| 2009/04/17 | 1,400 | 1,402 | 1,383 | 1,390 | 222,100 |
| 2009/04/16 | 1,400 | 1,405 | 1,379 | 1,382 | 343,900 |
| 2009/04/15 | 1,399 | 1,399 | 1,383 | 1,389 | 317,500 |
| 2009/04/14 | 1,400 | 1,406 | 1,378 | 1,402 | 331,200 |
| 2009/04/13 | 1,405 | 1,407 | 1,392 | 1,397 | 371,000 |
| 2009/04/10 | 1,424 | 1,437 | 1,400 | 1,410 | 290,300 |
| 2009/04/09 | 1,384 | 1,407 | 1,377 | 1,404 | 286,900 |
| 2009/04/08 | 1,399 | 1,401 | 1,366 | 1,383 | 452,800 |
| 2009/04/07 | 1,398 | 1,410 | 1,389 | 1,406 | 552,500 |
| 2009/04/06 | 1,428 | 1,428 | 1,380 | 1,388 | 253,200 |
| 2009/04/03 | 1,418 | 1,418 | 1,380 | 1,389 | 399,200 |
| 2009/04/02 | 1,408 | 1,423 | 1,375 | 1,412 | 314,400 |
| 2009/04/01 | 1,361 | 1,399 | 1,354 | 1,388 | 400,800 |
| 2009/03/31 | 1,410 | 1,421 | 1,361 | 1,375 | 427,200 |
| 2009/03/30 | 1,463 | 1,470 | 1,409 | 1,409 | 432,200 |
| 2009/03/27 | 1,504 | 1,514 | 1,480 | 1,483 | 318,200 |
| 2009/03/26 | 1,493 | 1,507 | 1,463 | 1,488 | 350,300 |
| 2009/03/25 | 1,452 | 1,471 | 1,448 | 1,467 | 471,300 |
| 2009/03/24 | 1,442 | 1,465 | 1,415 | 1,452 | 705,700 |
| 2009/03/23 | 1,355 | 1,388 | 1,350 | 1,382 | 282,700 |
| 2009/03/19 | 1,369 | 1,399 | 1,365 | 1,375 | 437,800 |
| 2009/03/18 | 1,331 | 1,343 | 1,313 | 1,329 | 521,700 |
| 2009/03/17 | 1,334 | 1,348 | 1,321 | 1,340 | 596,800 |
| 2009/03/16 | 1,304 | 1,368 | 1,303 | 1,330 | 414,600 |
| 2009/03/13 | 1,306 | 1,336 | 1,291 | 1,314 | 869,200 |
| 2009/03/12 | 1,339 | 1,350 | 1,282 | 1,289 | 657,200 |
| 2009/03/11 | 1,381 | 1,381 | 1,323 | 1,334 | 497,500 |
| 2009/03/10 | 1,324 | 1,348 | 1,310 | 1,321 | 534,400 |
| 2009/03/09 | 1,372 | 1,395 | 1,348 | 1,364 | 400,800 |
| 2009/03/06 | 1,390 | 1,398 | 1,365 | 1,381 | 647,300 |
| 2009/03/05 | 1,461 | 1,464 | 1,421 | 1,433 | 818,800 |
| 2009/03/04 | 1,419 | 1,463 | 1,400 | 1,453 | 442,200 |
| 2009/03/03 | 1,388 | 1,431 | 1,388 | 1,418 | 390,900 |
| 2009/03/02 | 1,406 | 1,451 | 1,403 | 1,448 | 404,700 |
| 2009/02/27 | 1,430 | 1,480 | 1,430 | 1,480 | 586,200 |
| 2009/02/26 | 1,479 | 1,486 | 1,433 | 1,446 | 806,100 |
| 2009/02/25 | 1,460 | 1,484 | 1,446 | 1,481 | 639,300 |
| 2009/02/24 | 1,450 | 1,465 | 1,435 | 1,461 | 397,000 |
| 2009/02/23 | 1,490 | 1,512 | 1,470 | 1,498 | 759,100 |
| 2009/02/20 | 1,504 | 1,520 | 1,492 | 1,503 | 595,900 |
| 2009/02/19 | 1,498 | 1,509 | 1,481 | 1,504 | 560,800 |
| 2009/02/18 | 1,525 | 1,533 | 1,472 | 1,484 | 615,500 |
| 2009/02/17 | 1,547 | 1,550 | 1,522 | 1,534 | 306,000 |
| 2009/02/16 | 1,531 | 1,557 | 1,531 | 1,547 | 481,700 |
| 2009/02/13 | 1,515 | 1,559 | 1,515 | 1,531 | 452,900 |
| 2009/02/12 | 1,540 | 1,554 | 1,507 | 1,509 | 435,300 |
| 2009/02/10 | 1,598 | 1,612 | 1,544 | 1,563 | 456,200 |
| 2009/02/09 | 1,625 | 1,629 | 1,583 | 1,585 | 448,400 |
| 2009/02/06 | 1,599 | 1,604 | 1,577 | 1,595 | 381,300 |
| 2009/02/05 | 1,572 | 1,594 | 1,564 | 1,565 | 458,400 |
| 2009/02/04 | 1,564 | 1,597 | 1,554 | 1,586 | 312,000 |
| 2009/02/03 | 1,560 | 1,600 | 1,541 | 1,543 | 436,100 |
| 2009/02/02 | 1,576 | 1,587 | 1,555 | 1,571 | 500,700 |
| 2009/01/30 | 1,571 | 1,599 | 1,562 | 1,599 | 309,600 |
| 2009/01/29 | 1,611 | 1,619 | 1,571 | 1,600 | 485,700 |
| 2009/01/28 | 1,600 | 1,622 | 1,567 | 1,600 | 307,100 |
| 2009/01/27 | 1,573 | 1,626 | 1,571 | 1,618 | 399,900 |
| 2009/01/26 | 1,555 | 1,572 | 1,551 | 1,557 | 259,800 |
| 2009/01/23 | 1,590 | 1,590 | 1,553 | 1,560 | 292,600 |
| 2009/01/22 | 1,575 | 1,596 | 1,552 | 1,593 | 379,900 |
| 2009/01/21 | 1,573 | 1,576 | 1,547 | 1,550 | 553,800 |
| 2009/01/20 | 1,612 | 1,627 | 1,590 | 1,607 | 311,300 |
| 2009/01/19 | 1,630 | 1,647 | 1,617 | 1,629 | 200,800 |
| 2009/01/16 | 1,602 | 1,639 | 1,593 | 1,623 | 435,700 |
| 2009/01/15 | 1,648 | 1,648 | 1,584 | 1,609 | 587,000 |
| 2009/01/14 | 1,633 | 1,683 | 1,624 | 1,658 | 342,500 |
| 2009/01/13 | 1,699 | 1,700 | 1,631 | 1,631 | 415,500 |
| 2009/01/09 | 1,710 | 1,740 | 1,697 | 1,710 | 341,800 |
| 2009/01/08 | 1,741 | 1,759 | 1,703 | 1,703 | 533,100 |
| 2009/01/07 | 1,851 | 1,862 | 1,771 | 1,771 | 745,900 |
| 2009/01/06 | 1,900 | 1,907 | 1,866 | 1,873 | 202,900 |
| 2009/01/05 | 1,920 | 1,920 | 1,876 | 1,882 | 153,200 |