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 |
|---|---|---|---|---|---|
| 2010/12/30 | 1,308 | 1,311 | 1,301 | 1,304 | 345,400 |
| 2010/12/29 | 1,293 | 1,309 | 1,291 | 1,308 | 299,800 |
| 2010/12/28 | 1,295 | 1,297 | 1,289 | 1,290 | 167,800 |
| 2010/12/27 | 1,282 | 1,300 | 1,282 | 1,291 | 305,100 |
| 2010/12/24 | 1,301 | 1,305 | 1,291 | 1,295 | 462,900 |
| 2010/12/22 | 1,305 | 1,314 | 1,294 | 1,299 | 500,300 |
| 2010/12/21 | 1,314 | 1,322 | 1,256 | 1,316 | 524,500 |
| 2010/12/20 | 1,310 | 1,317 | 1,301 | 1,303 | 437,700 |
| 2010/12/17 | 1,325 | 1,333 | 1,317 | 1,317 | 472,900 |
| 2010/12/16 | 1,335 | 1,339 | 1,327 | 1,330 | 287,500 |
| 2010/12/15 | 1,344 | 1,348 | 1,325 | 1,333 | 434,100 |
| 2010/12/14 | 1,310 | 1,338 | 1,306 | 1,336 | 623,600 |
| 2010/12/13 | 1,310 | 1,315 | 1,304 | 1,311 | 404,700 |
| 2010/12/10 | 1,323 | 1,323 | 1,303 | 1,315 | 1,131,800 |
| 2010/12/09 | 1,307 | 1,317 | 1,298 | 1,307 | 480,500 |
| 2010/12/08 | 1,294 | 1,312 | 1,292 | 1,312 | 445,600 |
| 2010/12/07 | 1,295 | 1,299 | 1,291 | 1,297 | 274,200 |
| 2010/12/06 | 1,300 | 1,307 | 1,298 | 1,301 | 280,700 |
| 2010/12/03 | 1,300 | 1,310 | 1,292 | 1,299 | 475,000 |
| 2010/12/02 | 1,279 | 1,295 | 1,275 | 1,293 | 902,600 |
| 2010/12/01 | 1,250 | 1,260 | 1,235 | 1,258 | 1,079,400 |
| 2010/11/30 | 1,251 | 1,257 | 1,228 | 1,228 | 776,900 |
| 2010/11/29 | 1,250 | 1,262 | 1,244 | 1,251 | 370,700 |
| 2010/11/26 | 1,245 | 1,247 | 1,237 | 1,238 | 222,000 |
| 2010/11/25 | 1,258 | 1,258 | 1,239 | 1,245 | 372,900 |
| 2010/11/24 | 1,251 | 1,257 | 1,241 | 1,249 | 439,800 |
| 2010/11/22 | 1,269 | 1,270 | 1,260 | 1,262 | 266,100 |
| 2010/11/19 | 1,278 | 1,278 | 1,254 | 1,256 | 505,700 |
| 2010/11/18 | 1,263 | 1,274 | 1,259 | 1,272 | 440,700 |
| 2010/11/17 | 1,255 | 1,263 | 1,251 | 1,259 | 225,900 |
| 2010/11/16 | 1,273 | 1,278 | 1,257 | 1,258 | 316,600 |
| 2010/11/15 | 1,279 | 1,281 | 1,270 | 1,276 | 256,500 |
| 2010/11/12 | 1,287 | 1,296 | 1,276 | 1,277 | 328,600 |
| 2010/11/11 | 1,280 | 1,293 | 1,278 | 1,287 | 245,500 |
| 2010/11/10 | 1,271 | 1,285 | 1,264 | 1,284 | 361,100 |
| 2010/11/09 | 1,283 | 1,284 | 1,267 | 1,275 | 316,000 |
| 2010/11/08 | 1,290 | 1,300 | 1,281 | 1,294 | 303,300 |
| 2010/11/05 | 1,273 | 1,293 | 1,270 | 1,283 | 463,900 |
| 2010/11/04 | 1,237 | 1,258 | 1,233 | 1,252 | 348,900 |
| 2010/11/02 | 1,223 | 1,230 | 1,221 | 1,229 | 230,300 |
| 2010/11/01 | 1,230 | 1,240 | 1,224 | 1,232 | 276,200 |
| 2010/10/29 | 1,229 | 1,246 | 1,219 | 1,242 | 590,300 |
| 2010/10/28 | 1,254 | 1,254 | 1,222 | 1,242 | 1,675,100 |
| 2010/10/27 | 1,270 | 1,286 | 1,253 | 1,264 | 529,700 |
| 2010/10/26 | 1,236 | 1,265 | 1,235 | 1,257 | 657,400 |
| 2010/10/25 | 1,256 | 1,269 | 1,246 | 1,248 | 487,700 |
| 2010/10/22 | 1,259 | 1,272 | 1,254 | 1,256 | 354,300 |
| 2010/10/21 | 1,250 | 1,257 | 1,236 | 1,256 | 483,600 |
| 2010/10/20 | 1,260 | 1,261 | 1,244 | 1,254 | 379,000 |
| 2010/10/19 | 1,273 | 1,281 | 1,266 | 1,270 | 297,400 |
| 2010/10/18 | 1,268 | 1,282 | 1,263 | 1,270 | 333,100 |
| 2010/10/15 | 1,283 | 1,286 | 1,257 | 1,261 | 386,300 |
| 2010/10/14 | 1,295 | 1,303 | 1,276 | 1,282 | 548,400 |
| 2010/10/13 | 1,268 | 1,292 | 1,260 | 1,289 | 521,300 |
| 2010/10/12 | 1,294 | 1,300 | 1,251 | 1,255 | 627,500 |
| 2010/10/08 | 1,332 | 1,332 | 1,287 | 1,292 | 903,300 |
| 2010/10/07 | 1,302 | 1,335 | 1,302 | 1,332 | 759,300 |
| 2010/10/06 | 1,328 | 1,330 | 1,301 | 1,312 | 713,300 |
| 2010/10/05 | 1,275 | 1,306 | 1,265 | 1,298 | 451,500 |
| 2010/10/04 | 1,323 | 1,324 | 1,276 | 1,278 | 759,100 |
| 2010/10/01 | 1,348 | 1,349 | 1,326 | 1,331 | 346,700 |
| 2010/09/30 | 1,362 | 1,375 | 1,337 | 1,343 | 457,500 |
| 2010/09/29 | 1,358 | 1,362 | 1,344 | 1,349 | 348,300 |
| 2010/09/28 | 1,337 | 1,355 | 1,332 | 1,351 | 346,700 |
| 2010/09/27 | 1,326 | 1,348 | 1,323 | 1,348 | 512,500 |
| 2010/09/24 | 1,348 | 1,349 | 1,322 | 1,322 | 729,400 |
| 2010/09/22 | 1,364 | 1,367 | 1,351 | 1,352 | 339,100 |
| 2010/09/21 | 1,391 | 1,398 | 1,356 | 1,359 | 453,000 |
| 2010/09/17 | 1,385 | 1,389 | 1,374 | 1,385 | 212,500 |
| 2010/09/16 | 1,412 | 1,412 | 1,367 | 1,371 | 539,300 |
| 2010/09/15 | 1,396 | 1,416 | 1,384 | 1,409 | 391,600 |
| 2010/09/14 | 1,403 | 1,410 | 1,390 | 1,394 | 230,000 |
| 2010/09/13 | 1,420 | 1,422 | 1,393 | 1,399 | 388,000 |
| 2010/09/10 | 1,418 | 1,428 | 1,403 | 1,418 | 475,300 |
| 2010/09/09 | 1,421 | 1,421 | 1,389 | 1,403 | 241,500 |
| 2010/09/08 | 1,394 | 1,405 | 1,384 | 1,405 | 199,000 |
| 2010/09/07 | 1,413 | 1,413 | 1,400 | 1,403 | 203,400 |
| 2010/09/06 | 1,421 | 1,429 | 1,409 | 1,428 | 208,700 |
| 2010/09/03 | 1,400 | 1,416 | 1,390 | 1,409 | 370,300 |
| 2010/09/02 | 1,389 | 1,400 | 1,380 | 1,400 | 320,200 |
| 2010/09/01 | 1,362 | 1,374 | 1,350 | 1,374 | 400,800 |
| 2010/08/31 | 1,389 | 1,390 | 1,359 | 1,364 | 485,800 |
| 2010/08/30 | 1,401 | 1,432 | 1,398 | 1,412 | 301,900 |
| 2010/08/27 | 1,390 | 1,401 | 1,386 | 1,396 | 485,300 |
| 2010/08/26 | 1,412 | 1,412 | 1,394 | 1,401 | 950,300 |
| 2010/08/25 | 1,410 | 1,417 | 1,398 | 1,402 | 326,300 |
| 2010/08/24 | 1,418 | 1,424 | 1,411 | 1,422 | 234,900 |
| 2010/08/23 | 1,418 | 1,428 | 1,418 | 1,421 | 183,800 |
| 2010/08/20 | 1,426 | 1,433 | 1,414 | 1,417 | 315,300 |
| 2010/08/19 | 1,439 | 1,448 | 1,436 | 1,444 | 229,000 |
| 2010/08/18 | 1,443 | 1,447 | 1,421 | 1,436 | 335,000 |
| 2010/08/17 | 1,418 | 1,439 | 1,417 | 1,437 | 301,200 |
| 2010/08/16 | 1,390 | 1,418 | 1,388 | 1,417 | 234,200 |
| 2010/08/13 | 1,390 | 1,397 | 1,383 | 1,394 | 316,000 |
| 2010/08/12 | 1,390 | 1,395 | 1,383 | 1,392 | 264,300 |
| 2010/08/11 | 1,419 | 1,421 | 1,402 | 1,404 | 206,800 |
| 2010/08/10 | 1,440 | 1,445 | 1,424 | 1,428 | 132,300 |
| 2010/08/09 | 1,429 | 1,441 | 1,425 | 1,440 | 192,800 |
| 2010/08/06 | 1,423 | 1,436 | 1,418 | 1,436 | 208,100 |
| 2010/08/05 | 1,421 | 1,435 | 1,418 | 1,432 | 233,700 |
| 2010/08/04 | 1,424 | 1,429 | 1,401 | 1,406 | 244,200 |
| 2010/08/03 | 1,424 | 1,442 | 1,418 | 1,424 | 225,200 |
| 2010/08/02 | 1,426 | 1,442 | 1,411 | 1,413 | 281,200 |
| 2010/07/30 | 1,441 | 1,442 | 1,426 | 1,426 | 288,200 |
| 2010/07/29 | 1,451 | 1,457 | 1,448 | 1,450 | 185,200 |
| 2010/07/28 | 1,463 | 1,467 | 1,455 | 1,462 | 259,900 |
| 2010/07/27 | 1,447 | 1,468 | 1,447 | 1,458 | 284,500 |
| 2010/07/26 | 1,461 | 1,469 | 1,446 | 1,450 | 377,400 |
| 2010/07/23 | 1,455 | 1,471 | 1,452 | 1,461 | 481,400 |
| 2010/07/22 | 1,469 | 1,476 | 1,450 | 1,451 | 562,800 |
| 2010/07/21 | 1,499 | 1,499 | 1,484 | 1,486 | 316,200 |
| 2010/07/20 | 1,469 | 1,494 | 1,460 | 1,488 | 303,600 |
| 2010/07/16 | 1,502 | 1,510 | 1,490 | 1,495 | 326,700 |
| 2010/07/15 | 1,516 | 1,521 | 1,507 | 1,517 | 243,200 |
| 2010/07/14 | 1,514 | 1,538 | 1,501 | 1,528 | 433,700 |
| 2010/07/13 | 1,512 | 1,513 | 1,477 | 1,485 | 411,800 |
| 2010/07/12 | 1,517 | 1,524 | 1,511 | 1,511 | 161,300 |
| 2010/07/09 | 1,536 | 1,536 | 1,514 | 1,527 | 333,800 |
| 2010/07/08 | 1,540 | 1,547 | 1,531 | 1,539 | 409,400 |
| 2010/07/07 | 1,508 | 1,510 | 1,480 | 1,496 | 202,100 |
| 2010/07/06 | 1,488 | 1,504 | 1,472 | 1,504 | 280,300 |
| 2010/07/05 | 1,465 | 1,499 | 1,465 | 1,498 | 317,200 |
| 2010/07/02 | 1,475 | 1,475 | 1,450 | 1,463 | 335,600 |
| 2010/07/01 | 1,466 | 1,469 | 1,454 | 1,464 | 308,200 |
| 2010/06/30 | 1,462 | 1,483 | 1,462 | 1,477 | 624,700 |
| 2010/06/29 | 1,474 | 1,481 | 1,459 | 1,462 | 205,700 |
| 2010/06/28 | 1,467 | 1,476 | 1,459 | 1,472 | 266,700 |
| 2010/06/25 | 1,472 | 1,478 | 1,463 | 1,473 | 186,600 |
| 2010/06/24 | 1,467 | 1,496 | 1,466 | 1,484 | 208,400 |
| 2010/06/23 | 1,489 | 1,489 | 1,475 | 1,479 | 236,200 |
| 2010/06/22 | 1,497 | 1,509 | 1,492 | 1,499 | 184,900 |
| 2010/06/21 | 1,488 | 1,515 | 1,487 | 1,511 | 489,500 |
| 2010/06/18 | 1,445 | 1,473 | 1,442 | 1,472 | 420,900 |
| 2010/06/17 | 1,430 | 1,455 | 1,429 | 1,449 | 312,000 |
| 2010/06/16 | 1,437 | 1,443 | 1,423 | 1,438 | 301,900 |
| 2010/06/15 | 1,408 | 1,416 | 1,400 | 1,415 | 218,800 |
| 2010/06/14 | 1,422 | 1,424 | 1,413 | 1,416 | 193,100 |
| 2010/06/11 | 1,413 | 1,419 | 1,403 | 1,406 | 700,400 |
| 2010/06/10 | 1,400 | 1,404 | 1,391 | 1,400 | 248,600 |
| 2010/06/09 | 1,400 | 1,411 | 1,386 | 1,403 | 541,500 |
| 2010/06/08 | 1,401 | 1,417 | 1,400 | 1,408 | 230,600 |
| 2010/06/07 | 1,424 | 1,426 | 1,400 | 1,403 | 378,500 |
| 2010/06/04 | 1,442 | 1,457 | 1,442 | 1,454 | 257,200 |
| 2010/06/03 | 1,448 | 1,454 | 1,429 | 1,448 | 250,800 |
| 2010/06/02 | 1,415 | 1,438 | 1,412 | 1,418 | 473,100 |
| 2010/06/01 | 1,434 | 1,451 | 1,415 | 1,445 | 328,000 |
| 2010/05/31 | 1,425 | 1,445 | 1,415 | 1,435 | 278,000 |
| 2010/05/28 | 1,446 | 1,447 | 1,419 | 1,425 | 467,600 |
| 2010/05/27 | 1,402 | 1,418 | 1,400 | 1,416 | 376,200 |
| 2010/05/26 | 1,415 | 1,435 | 1,404 | 1,406 | 1,092,400 |
| 2010/05/25 | 1,445 | 1,454 | 1,412 | 1,414 | 437,500 |
| 2010/05/24 | 1,448 | 1,463 | 1,448 | 1,453 | 396,700 |
| 2010/05/21 | 1,455 | 1,500 | 1,442 | 1,448 | 415,800 |
| 2010/05/20 | 1,486 | 1,504 | 1,480 | 1,485 | 342,900 |
| 2010/05/19 | 1,491 | 1,511 | 1,475 | 1,509 | 431,200 |
| 2010/05/18 | 1,513 | 1,520 | 1,496 | 1,501 | 417,900 |
| 2010/05/17 | 1,500 | 1,521 | 1,491 | 1,520 | 508,500 |
| 2010/05/14 | 1,512 | 1,525 | 1,507 | 1,513 | 411,400 |
| 2010/05/13 | 1,558 | 1,558 | 1,521 | 1,529 | 319,700 |
| 2010/05/12 | 1,545 | 1,547 | 1,513 | 1,525 | 486,600 |
| 2010/05/11 | 1,557 | 1,557 | 1,530 | 1,535 | 524,800 |
| 2010/05/10 | 1,511 | 1,555 | 1,507 | 1,545 | 457,300 |
| 2010/05/07 | 1,513 | 1,531 | 1,508 | 1,528 | 422,700 |
| 2010/05/06 | 1,586 | 1,597 | 1,568 | 1,581 | 586,700 |
| 2010/04/30 | 1,634 | 1,647 | 1,622 | 1,626 | 524,800 |
| 2010/04/28 | 1,600 | 1,613 | 1,582 | 1,607 | 563,800 |
| 2010/04/27 | 1,633 | 1,640 | 1,620 | 1,630 | 483,400 |
| 2010/04/26 | 1,680 | 1,693 | 1,655 | 1,662 | 604,600 |
| 2010/04/23 | 1,628 | 1,672 | 1,624 | 1,668 | 873,900 |
| 2010/04/22 | 1,606 | 1,625 | 1,594 | 1,623 | 674,500 |
| 2010/04/21 | 1,577 | 1,613 | 1,577 | 1,609 | 825,900 |
| 2010/04/20 | 1,518 | 1,584 | 1,517 | 1,576 | 1,003,400 |
| 2010/04/19 | 1,537 | 1,538 | 1,517 | 1,518 | 380,800 |
| 2010/04/16 | 1,580 | 1,580 | 1,533 | 1,537 | 485,100 |
| 2010/04/15 | 1,538 | 1,588 | 1,537 | 1,581 | 710,000 |
| 2010/04/14 | 1,505 | 1,538 | 1,496 | 1,537 | 624,500 |
| 2010/04/13 | 1,501 | 1,506 | 1,482 | 1,490 | 321,700 |
| 2010/04/12 | 1,510 | 1,514 | 1,500 | 1,500 | 346,400 |
| 2010/04/09 | 1,502 | 1,520 | 1,501 | 1,503 | 378,900 |
| 2010/04/08 | 1,508 | 1,522 | 1,508 | 1,512 | 218,400 |
| 2010/04/07 | 1,504 | 1,522 | 1,503 | 1,518 | 325,700 |
| 2010/04/06 | 1,514 | 1,518 | 1,492 | 1,496 | 405,700 |
| 2010/04/05 | 1,498 | 1,514 | 1,488 | 1,506 | 374,900 |
| 2010/04/02 | 1,496 | 1,500 | 1,480 | 1,485 | 553,800 |
| 2010/04/01 | 1,518 | 1,518 | 1,467 | 1,501 | 596,500 |
| 2010/03/31 | 1,500 | 1,518 | 1,499 | 1,506 | 448,900 |
| 2010/03/30 | 1,482 | 1,500 | 1,476 | 1,499 | 298,300 |
| 2010/03/29 | 1,469 | 1,479 | 1,466 | 1,473 | 250,500 |
| 2010/03/26 | 1,465 | 1,476 | 1,458 | 1,468 | 490,800 |
| 2010/03/25 | 1,468 | 1,472 | 1,450 | 1,456 | 397,400 |
| 2010/03/24 | 1,478 | 1,484 | 1,468 | 1,470 | 271,300 |
| 2010/03/23 | 1,481 | 1,487 | 1,472 | 1,479 | 328,200 |
| 2010/03/19 | 1,479 | 1,485 | 1,463 | 1,481 | 349,800 |
| 2010/03/18 | 1,502 | 1,502 | 1,466 | 1,471 | 505,600 |
| 2010/03/17 | 1,500 | 1,512 | 1,498 | 1,510 | 272,000 |
| 2010/03/16 | 1,483 | 1,506 | 1,482 | 1,502 | 217,200 |
| 2010/03/15 | 1,502 | 1,507 | 1,490 | 1,492 | 165,300 |
| 2010/03/12 | 1,503 | 1,507 | 1,496 | 1,505 | 622,200 |
| 2010/03/11 | 1,492 | 1,494 | 1,480 | 1,488 | 220,100 |
| 2010/03/10 | 1,482 | 1,491 | 1,480 | 1,484 | 204,800 |
| 2010/03/09 | 1,496 | 1,496 | 1,481 | 1,482 | 215,600 |
| 2010/03/08 | 1,497 | 1,497 | 1,485 | 1,495 | 268,000 |
| 2010/03/05 | 1,465 | 1,490 | 1,460 | 1,479 | 433,100 |
| 2010/03/04 | 1,450 | 1,460 | 1,449 | 1,452 | 213,600 |
| 2010/03/03 | 1,451 | 1,459 | 1,448 | 1,458 | 241,800 |
| 2010/03/02 | 1,449 | 1,455 | 1,435 | 1,453 | 190,600 |
| 2010/03/01 | 1,449 | 1,453 | 1,435 | 1,444 | 290,800 |
| 2010/02/26 | 1,449 | 1,454 | 1,442 | 1,453 | 297,200 |
| 2010/02/25 | 1,446 | 1,446 | 1,430 | 1,440 | 278,300 |
| 2010/02/24 | 1,448 | 1,452 | 1,435 | 1,445 | 465,100 |
| 2010/02/23 | 1,467 | 1,474 | 1,455 | 1,465 | 795,500 |
| 2010/02/22 | 1,451 | 1,473 | 1,448 | 1,463 | 341,100 |
| 2010/02/19 | 1,467 | 1,467 | 1,432 | 1,433 | 357,000 |
| 2010/02/18 | 1,466 | 1,470 | 1,458 | 1,466 | 226,600 |
| 2010/02/17 | 1,470 | 1,475 | 1,456 | 1,467 | 238,100 |
| 2010/02/16 | 1,440 | 1,462 | 1,437 | 1,455 | 299,500 |
| 2010/02/15 | 1,443 | 1,449 | 1,431 | 1,431 | 285,200 |
| 2010/02/12 | 1,447 | 1,447 | 1,434 | 1,445 | 289,900 |
| 2010/02/10 | 1,443 | 1,448 | 1,435 | 1,438 | 261,400 |
| 2010/02/09 | 1,453 | 1,458 | 1,438 | 1,441 | 212,700 |
| 2010/02/08 | 1,473 | 1,478 | 1,462 | 1,465 | 222,900 |
| 2010/02/05 | 1,490 | 1,493 | 1,463 | 1,472 | 375,700 |
| 2010/02/04 | 1,520 | 1,523 | 1,499 | 1,508 | 265,500 |
| 2010/02/03 | 1,515 | 1,523 | 1,505 | 1,512 | 220,900 |
| 2010/02/02 | 1,492 | 1,510 | 1,486 | 1,503 | 263,200 |
| 2010/02/01 | 1,496 | 1,517 | 1,486 | 1,498 | 495,200 |
| 2010/01/29 | 1,502 | 1,517 | 1,495 | 1,499 | 318,300 |
| 2010/01/28 | 1,511 | 1,520 | 1,501 | 1,511 | 342,300 |
| 2010/01/27 | 1,534 | 1,544 | 1,511 | 1,513 | 367,600 |
| 2010/01/26 | 1,540 | 1,557 | 1,532 | 1,537 | 511,200 |
| 2010/01/25 | 1,525 | 1,538 | 1,504 | 1,527 | 270,300 |
| 2010/01/22 | 1,521 | 1,535 | 1,502 | 1,524 | 378,300 |
| 2010/01/21 | 1,537 | 1,554 | 1,522 | 1,550 | 407,600 |
| 2010/01/20 | 1,545 | 1,555 | 1,532 | 1,536 | 247,600 |
| 2010/01/19 | 1,550 | 1,563 | 1,542 | 1,547 | 273,800 |
| 2010/01/18 | 1,560 | 1,578 | 1,543 | 1,548 | 533,800 |
| 2010/01/15 | 1,550 | 1,561 | 1,532 | 1,549 | 487,700 |
| 2010/01/14 | 1,568 | 1,570 | 1,546 | 1,548 | 303,400 |
| 2010/01/13 | 1,539 | 1,567 | 1,535 | 1,554 | 270,300 |
| 2010/01/12 | 1,540 | 1,548 | 1,531 | 1,539 | 243,800 |
| 2010/01/08 | 1,545 | 1,548 | 1,522 | 1,531 | 412,100 |
| 2010/01/07 | 1,535 | 1,544 | 1,520 | 1,531 | 306,100 |
| 2010/01/06 | 1,532 | 1,548 | 1,522 | 1,534 | 420,400 |
| 2010/01/05 | 1,543 | 1,560 | 1,531 | 1,538 | 315,100 |
| 2010/01/04 | 1,534 | 1,542 | 1,526 | 1,538 | 184,900 |