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 |
|---|---|---|---|---|---|
| 2011/12/30 | 1,370 | 1,376 | 1,361 | 1,372 | 191,400 |
| 2011/12/29 | 1,363 | 1,369 | 1,355 | 1,368 | 122,600 |
| 2011/12/28 | 1,358 | 1,362 | 1,353 | 1,361 | 169,000 |
| 2011/12/27 | 1,346 | 1,358 | 1,346 | 1,354 | 114,300 |
| 2011/12/26 | 1,363 | 1,363 | 1,353 | 1,354 | 80,500 |
| 2011/12/22 | 1,363 | 1,364 | 1,354 | 1,359 | 178,200 |
| 2011/12/21 | 1,360 | 1,363 | 1,355 | 1,360 | 177,400 |
| 2011/12/20 | 1,342 | 1,355 | 1,340 | 1,355 | 176,000 |
| 2011/12/19 | 1,335 | 1,348 | 1,333 | 1,341 | 149,500 |
| 2011/12/16 | 1,344 | 1,360 | 1,338 | 1,340 | 182,700 |
| 2011/12/15 | 1,336 | 1,345 | 1,335 | 1,342 | 190,400 |
| 2011/12/14 | 1,332 | 1,349 | 1,332 | 1,344 | 178,400 |
| 2011/12/13 | 1,336 | 1,352 | 1,331 | 1,349 | 260,900 |
| 2011/12/12 | 1,343 | 1,350 | 1,340 | 1,347 | 171,900 |
| 2011/12/09 | 1,332 | 1,344 | 1,326 | 1,331 | 615,300 |
| 2011/12/08 | 1,338 | 1,348 | 1,336 | 1,341 | 225,300 |
| 2011/12/07 | 1,322 | 1,338 | 1,316 | 1,333 | 230,600 |
| 2011/12/06 | 1,324 | 1,330 | 1,314 | 1,315 | 193,300 |
| 2011/12/05 | 1,321 | 1,334 | 1,316 | 1,332 | 184,500 |
| 2011/12/02 | 1,314 | 1,316 | 1,302 | 1,315 | 220,300 |
| 2011/12/01 | 1,322 | 1,325 | 1,307 | 1,310 | 267,600 |
| 2011/11/30 | 1,300 | 1,315 | 1,291 | 1,311 | 384,000 |
| 2011/11/29 | 1,300 | 1,305 | 1,290 | 1,303 | 210,800 |
| 2011/11/28 | 1,306 | 1,309 | 1,290 | 1,290 | 244,100 |
| 2011/11/25 | 1,306 | 1,322 | 1,290 | 1,303 | 300,400 |
| 2011/11/24 | 1,318 | 1,327 | 1,301 | 1,303 | 239,100 |
| 2011/11/22 | 1,332 | 1,339 | 1,324 | 1,327 | 176,600 |
| 2011/11/21 | 1,327 | 1,334 | 1,326 | 1,332 | 117,000 |
| 2011/11/18 | 1,329 | 1,334 | 1,322 | 1,326 | 168,900 |
| 2011/11/17 | 1,326 | 1,337 | 1,316 | 1,336 | 208,300 |
| 2011/11/16 | 1,340 | 1,342 | 1,321 | 1,324 | 222,200 |
| 2011/11/15 | 1,346 | 1,351 | 1,339 | 1,340 | 166,300 |
| 2011/11/14 | 1,351 | 1,351 | 1,334 | 1,349 | 211,600 |
| 2011/11/11 | 1,344 | 1,362 | 1,332 | 1,338 | 399,800 |
| 2011/11/10 | 1,335 | 1,355 | 1,335 | 1,340 | 297,300 |
| 2011/11/09 | 1,352 | 1,359 | 1,342 | 1,353 | 228,900 |
| 2011/11/08 | 1,353 | 1,364 | 1,346 | 1,348 | 223,600 |
| 2011/11/07 | 1,355 | 1,362 | 1,352 | 1,362 | 156,700 |
| 2011/11/04 | 1,359 | 1,360 | 1,344 | 1,356 | 226,300 |
| 2011/11/02 | 1,341 | 1,349 | 1,328 | 1,342 | 369,300 |
| 2011/11/01 | 1,340 | 1,360 | 1,335 | 1,352 | 325,700 |
| 2011/10/31 | 1,351 | 1,372 | 1,344 | 1,358 | 501,300 |
| 2011/10/28 | 1,345 | 1,353 | 1,328 | 1,345 | 826,900 |
| 2011/10/27 | 1,326 | 1,340 | 1,321 | 1,334 | 332,100 |
| 2011/10/26 | 1,321 | 1,323 | 1,305 | 1,316 | 292,900 |
| 2011/10/25 | 1,333 | 1,334 | 1,316 | 1,321 | 304,500 |
| 2011/10/24 | 1,334 | 1,341 | 1,329 | 1,332 | 197,800 |
| 2011/10/21 | 1,329 | 1,335 | 1,323 | 1,325 | 156,700 |
| 2011/10/20 | 1,327 | 1,334 | 1,322 | 1,331 | 267,400 |
| 2011/10/19 | 1,326 | 1,329 | 1,320 | 1,327 | 189,400 |
| 2011/10/18 | 1,325 | 1,336 | 1,310 | 1,313 | 194,200 |
| 2011/10/17 | 1,344 | 1,344 | 1,329 | 1,331 | 196,800 |
| 2011/10/14 | 1,337 | 1,339 | 1,325 | 1,330 | 370,000 |
| 2011/10/13 | 1,353 | 1,353 | 1,333 | 1,338 | 321,200 |
| 2011/10/12 | 1,345 | 1,347 | 1,322 | 1,337 | 444,100 |
| 2011/10/11 | 1,396 | 1,398 | 1,353 | 1,359 | 461,900 |
| 2011/10/07 | 1,375 | 1,379 | 1,354 | 1,355 | 255,000 |
| 2011/10/06 | 1,343 | 1,371 | 1,340 | 1,370 | 325,900 |
| 2011/10/05 | 1,333 | 1,337 | 1,319 | 1,334 | 391,100 |
| 2011/10/04 | 1,343 | 1,349 | 1,329 | 1,334 | 365,400 |
| 2011/10/03 | 1,323 | 1,356 | 1,322 | 1,350 | 408,900 |
| 2011/09/30 | 1,355 | 1,362 | 1,345 | 1,359 | 395,400 |
| 2011/09/29 | 1,357 | 1,357 | 1,343 | 1,352 | 532,400 |
| 2011/09/28 | 1,359 | 1,366 | 1,354 | 1,357 | 649,500 |
| 2011/09/27 | 1,351 | 1,357 | 1,337 | 1,357 | 509,900 |
| 2011/09/26 | 1,320 | 1,358 | 1,315 | 1,351 | 732,400 |
| 2011/09/22 | 1,312 | 1,330 | 1,301 | 1,323 | 456,600 |
| 2011/09/21 | 1,335 | 1,338 | 1,327 | 1,335 | 278,600 |
| 2011/09/20 | 1,350 | 1,350 | 1,330 | 1,335 | 264,500 |
| 2011/09/16 | 1,350 | 1,351 | 1,342 | 1,349 | 269,900 |
| 2011/09/15 | 1,332 | 1,344 | 1,329 | 1,341 | 222,800 |
| 2011/09/14 | 1,337 | 1,337 | 1,320 | 1,323 | 185,000 |
| 2011/09/13 | 1,333 | 1,333 | 1,312 | 1,332 | 270,800 |
| 2011/09/12 | 1,322 | 1,328 | 1,315 | 1,323 | 254,300 |
| 2011/09/09 | 1,327 | 1,340 | 1,325 | 1,339 | 591,500 |
| 2011/09/08 | 1,317 | 1,329 | 1,317 | 1,326 | 159,300 |
| 2011/09/07 | 1,315 | 1,321 | 1,311 | 1,315 | 265,000 |
| 2011/09/06 | 1,315 | 1,318 | 1,303 | 1,305 | 328,800 |
| 2011/09/05 | 1,305 | 1,316 | 1,295 | 1,312 | 279,800 |
| 2011/09/02 | 1,312 | 1,325 | 1,309 | 1,319 | 355,500 |
| 2011/09/01 | 1,313 | 1,317 | 1,300 | 1,305 | 529,400 |
| 2011/08/31 | 1,319 | 1,319 | 1,307 | 1,313 | 503,300 |
| 2011/08/30 | 1,304 | 1,317 | 1,300 | 1,312 | 565,900 |
| 2011/08/29 | 1,294 | 1,297 | 1,268 | 1,289 | 796,000 |
| 2011/08/26 | 1,314 | 1,318 | 1,307 | 1,309 | 2,124,400 |
| 2011/08/25 | 1,320 | 1,322 | 1,304 | 1,304 | 607,300 |
| 2011/08/24 | 1,311 | 1,312 | 1,295 | 1,301 | 585,800 |
| 2011/08/23 | 1,284 | 1,299 | 1,280 | 1,297 | 433,800 |
| 2011/08/22 | 1,268 | 1,280 | 1,267 | 1,271 | 408,200 |
| 2011/08/19 | 1,269 | 1,283 | 1,262 | 1,266 | 613,300 |
| 2011/08/18 | 1,300 | 1,311 | 1,285 | 1,294 | 312,800 |
| 2011/08/17 | 1,285 | 1,295 | 1,278 | 1,293 | 247,700 |
| 2011/08/16 | 1,294 | 1,297 | 1,284 | 1,291 | 307,800 |
| 2011/08/15 | 1,299 | 1,302 | 1,280 | 1,292 | 388,100 |
| 2011/08/12 | 1,282 | 1,282 | 1,268 | 1,273 | 439,800 |
| 2011/08/11 | 1,240 | 1,267 | 1,240 | 1,267 | 542,300 |
| 2011/08/10 | 1,282 | 1,283 | 1,250 | 1,256 | 676,500 |
| 2011/08/09 | 1,250 | 1,260 | 1,229 | 1,255 | 1,277,500 |
| 2011/08/08 | 1,285 | 1,286 | 1,268 | 1,270 | 423,000 |
| 2011/08/05 | 1,296 | 1,319 | 1,296 | 1,299 | 500,000 |
| 2011/08/04 | 1,340 | 1,351 | 1,330 | 1,336 | 387,300 |
| 2011/08/03 | 1,336 | 1,339 | 1,323 | 1,332 | 251,200 |
| 2011/08/02 | 1,359 | 1,359 | 1,347 | 1,350 | 175,500 |
| 2011/08/01 | 1,342 | 1,365 | 1,341 | 1,359 | 212,400 |
| 2011/07/29 | 1,341 | 1,352 | 1,331 | 1,341 | 273,100 |
| 2011/07/28 | 1,350 | 1,355 | 1,331 | 1,338 | 312,900 |
| 2011/07/27 | 1,360 | 1,368 | 1,351 | 1,364 | 201,800 |
| 2011/07/26 | 1,370 | 1,377 | 1,356 | 1,371 | 248,000 |
| 2011/07/25 | 1,390 | 1,391 | 1,372 | 1,372 | 254,800 |
| 2011/07/22 | 1,391 | 1,395 | 1,384 | 1,386 | 156,200 |
| 2011/07/21 | 1,385 | 1,385 | 1,380 | 1,382 | 166,500 |
| 2011/07/20 | 1,388 | 1,405 | 1,386 | 1,392 | 258,600 |
| 2011/07/19 | 1,374 | 1,386 | 1,367 | 1,384 | 224,100 |
| 2011/07/15 | 1,372 | 1,384 | 1,370 | 1,380 | 276,800 |
| 2011/07/14 | 1,371 | 1,376 | 1,365 | 1,371 | 220,500 |
| 2011/07/13 | 1,360 | 1,376 | 1,358 | 1,370 | 413,500 |
| 2011/07/12 | 1,349 | 1,356 | 1,346 | 1,356 | 367,100 |
| 2011/07/11 | 1,353 | 1,366 | 1,350 | 1,358 | 199,900 |
| 2011/07/08 | 1,364 | 1,371 | 1,359 | 1,365 | 283,800 |
| 2011/07/07 | 1,364 | 1,364 | 1,349 | 1,354 | 294,300 |
| 2011/07/06 | 1,360 | 1,364 | 1,351 | 1,364 | 243,400 |
| 2011/07/05 | 1,351 | 1,364 | 1,347 | 1,361 | 315,800 |
| 2011/07/04 | 1,346 | 1,355 | 1,344 | 1,350 | 245,700 |
| 2011/07/01 | 1,341 | 1,343 | 1,327 | 1,339 | 307,500 |
| 2011/06/30 | 1,319 | 1,335 | 1,317 | 1,333 | 525,800 |
| 2011/06/29 | 1,306 | 1,316 | 1,301 | 1,312 | 309,600 |
| 2011/06/28 | 1,295 | 1,295 | 1,287 | 1,294 | 213,500 |
| 2011/06/27 | 1,295 | 1,297 | 1,284 | 1,285 | 178,000 |
| 2011/06/24 | 1,304 | 1,308 | 1,296 | 1,301 | 149,000 |
| 2011/06/23 | 1,301 | 1,314 | 1,294 | 1,297 | 187,600 |
| 2011/06/22 | 1,293 | 1,309 | 1,285 | 1,305 | 300,300 |
| 2011/06/21 | 1,286 | 1,290 | 1,277 | 1,290 | 272,100 |
| 2011/06/20 | 1,267 | 1,279 | 1,266 | 1,275 | 299,600 |
| 2011/06/17 | 1,276 | 1,284 | 1,260 | 1,260 | 384,700 |
| 2011/06/16 | 1,280 | 1,293 | 1,267 | 1,267 | 235,100 |
| 2011/06/15 | 1,287 | 1,294 | 1,281 | 1,282 | 218,400 |
| 2011/06/14 | 1,289 | 1,294 | 1,271 | 1,287 | 235,300 |
| 2011/06/13 | 1,266 | 1,285 | 1,262 | 1,285 | 157,700 |
| 2011/06/10 | 1,272 | 1,293 | 1,270 | 1,274 | 623,800 |
| 2011/06/09 | 1,278 | 1,280 | 1,264 | 1,270 | 300,200 |
| 2011/06/08 | 1,274 | 1,286 | 1,271 | 1,281 | 302,700 |
| 2011/06/07 | 1,269 | 1,272 | 1,255 | 1,271 | 272,600 |
| 2011/06/06 | 1,268 | 1,271 | 1,255 | 1,268 | 334,200 |
| 2011/06/03 | 1,280 | 1,290 | 1,266 | 1,269 | 238,200 |
| 2011/06/02 | 1,280 | 1,292 | 1,280 | 1,281 | 397,000 |
| 2011/06/01 | 1,313 | 1,313 | 1,290 | 1,296 | 499,400 |
| 2011/05/31 | 1,289 | 1,313 | 1,288 | 1,313 | 985,400 |
| 2011/05/30 | 1,287 | 1,289 | 1,273 | 1,287 | 295,500 |
| 2011/05/27 | 1,274 | 1,296 | 1,267 | 1,291 | 372,100 |
| 2011/05/26 | 1,269 | 1,277 | 1,266 | 1,273 | 229,000 |
| 2011/05/25 | 1,279 | 1,282 | 1,262 | 1,268 | 213,300 |
| 2011/05/24 | 1,271 | 1,284 | 1,267 | 1,275 | 418,600 |
| 2011/05/23 | 1,264 | 1,276 | 1,253 | 1,271 | 325,400 |
| 2011/05/20 | 1,259 | 1,270 | 1,256 | 1,263 | 262,000 |
| 2011/05/19 | 1,253 | 1,257 | 1,248 | 1,253 | 405,500 |
| 2011/05/18 | 1,245 | 1,256 | 1,243 | 1,252 | 399,100 |
| 2011/05/17 | 1,250 | 1,257 | 1,245 | 1,245 | 430,000 |
| 2011/05/16 | 1,249 | 1,250 | 1,241 | 1,246 | 248,900 |
| 2011/05/13 | 1,251 | 1,256 | 1,238 | 1,250 | 717,000 |
| 2011/05/12 | 1,243 | 1,256 | 1,237 | 1,246 | 470,900 |
| 2011/05/11 | 1,255 | 1,256 | 1,246 | 1,253 | 455,800 |
| 2011/05/10 | 1,250 | 1,257 | 1,241 | 1,250 | 454,300 |
| 2011/05/09 | 1,244 | 1,245 | 1,235 | 1,241 | 471,700 |
| 2011/05/06 | 1,235 | 1,245 | 1,225 | 1,243 | 444,200 |
| 2011/05/02 | 1,221 | 1,239 | 1,221 | 1,238 | 480,000 |
| 2011/04/28 | 1,191 | 1,218 | 1,191 | 1,218 | 549,400 |
| 2011/04/27 | 1,176 | 1,200 | 1,175 | 1,190 | 605,900 |
| 2011/04/26 | 1,160 | 1,176 | 1,159 | 1,175 | 561,700 |
| 2011/04/25 | 1,163 | 1,166 | 1,150 | 1,155 | 276,400 |
| 2011/04/22 | 1,161 | 1,169 | 1,142 | 1,158 | 422,200 |
| 2011/04/21 | 1,159 | 1,159 | 1,148 | 1,156 | 437,100 |
| 2011/04/20 | 1,126 | 1,149 | 1,124 | 1,147 | 494,900 |
| 2011/04/19 | 1,122 | 1,125 | 1,112 | 1,117 | 458,400 |
| 2011/04/18 | 1,140 | 1,141 | 1,119 | 1,122 | 691,900 |
| 2011/04/15 | 1,158 | 1,159 | 1,140 | 1,151 | 328,500 |
| 2011/04/14 | 1,157 | 1,163 | 1,151 | 1,159 | 211,100 |
| 2011/04/13 | 1,165 | 1,165 | 1,148 | 1,156 | 372,500 |
| 2011/04/12 | 1,182 | 1,187 | 1,155 | 1,164 | 279,400 |
| 2011/04/11 | 1,199 | 1,208 | 1,191 | 1,197 | 205,000 |
| 2011/04/08 | 1,177 | 1,198 | 1,172 | 1,194 | 444,200 |
| 2011/04/07 | 1,168 | 1,178 | 1,164 | 1,174 | 342,100 |
| 2011/04/06 | 1,170 | 1,171 | 1,145 | 1,152 | 466,300 |
| 2011/04/05 | 1,172 | 1,184 | 1,160 | 1,169 | 520,500 |
| 2011/04/04 | 1,180 | 1,185 | 1,163 | 1,163 | 200,000 |
| 2011/04/01 | 1,198 | 1,200 | 1,180 | 1,180 | 435,100 |
| 2011/03/31 | 1,194 | 1,197 | 1,185 | 1,193 | 408,900 |
| 2011/03/30 | 1,181 | 1,188 | 1,166 | 1,188 | 650,400 |
| 2011/03/29 | 1,170 | 1,192 | 1,161 | 1,183 | 609,600 |
| 2011/03/28 | 1,162 | 1,170 | 1,161 | 1,170 | 441,700 |
| 2011/03/25 | 1,164 | 1,167 | 1,159 | 1,164 | 574,900 |
| 2011/03/24 | 1,188 | 1,194 | 1,158 | 1,164 | 709,300 |
| 2011/03/23 | 1,196 | 1,209 | 1,176 | 1,190 | 925,800 |
| 2011/03/22 | 1,198 | 1,201 | 1,171 | 1,186 | 1,109,500 |
| 2011/03/18 | 1,072 | 1,128 | 1,071 | 1,119 | 893,200 |
| 2011/03/17 | 1,018 | 1,089 | 1,006 | 1,070 | 805,000 |
| 2011/03/16 | 1,000 | 1,072 | 1,000 | 1,061 | 1,407,900 |
| 2011/03/15 | 1,111 | 1,117 | 935 | 970 | 1,408,400 |
| 2011/03/14 | 1,141 | 1,198 | 1,139 | 1,156 | 798,600 |
| 2011/03/11 | 1,271 | 1,279 | 1,261 | 1,261 | 803,300 |
| 2011/03/10 | 1,295 | 1,302 | 1,281 | 1,285 | 251,700 |
| 2011/03/09 | 1,298 | 1,308 | 1,295 | 1,295 | 160,300 |
| 2011/03/08 | 1,293 | 1,299 | 1,290 | 1,291 | 204,000 |
| 2011/03/07 | 1,305 | 1,306 | 1,290 | 1,296 | 274,500 |
| 2011/03/04 | 1,320 | 1,323 | 1,303 | 1,311 | 329,000 |
| 2011/03/03 | 1,313 | 1,317 | 1,307 | 1,312 | 282,100 |
| 2011/03/02 | 1,332 | 1,332 | 1,314 | 1,315 | 343,700 |
| 2011/03/01 | 1,327 | 1,344 | 1,323 | 1,344 | 397,000 |
| 2011/02/28 | 1,329 | 1,334 | 1,315 | 1,327 | 370,900 |
| 2011/02/25 | 1,320 | 1,330 | 1,315 | 1,324 | 340,000 |
| 2011/02/24 | 1,338 | 1,346 | 1,324 | 1,327 | 795,700 |
| 2011/02/23 | 1,356 | 1,371 | 1,355 | 1,355 | 1,678,900 |
| 2011/02/22 | 1,372 | 1,372 | 1,360 | 1,369 | 450,400 |
| 2011/02/21 | 1,372 | 1,382 | 1,371 | 1,375 | 583,000 |
| 2011/02/18 | 1,360 | 1,369 | 1,358 | 1,369 | 475,600 |
| 2011/02/17 | 1,355 | 1,359 | 1,352 | 1,356 | 382,600 |
| 2011/02/16 | 1,356 | 1,357 | 1,348 | 1,352 | 341,200 |
| 2011/02/15 | 1,365 | 1,365 | 1,355 | 1,357 | 261,000 |
| 2011/02/14 | 1,356 | 1,364 | 1,353 | 1,362 | 247,700 |
| 2011/02/10 | 1,343 | 1,351 | 1,340 | 1,349 | 374,100 |
| 2011/02/09 | 1,348 | 1,351 | 1,342 | 1,345 | 318,000 |
| 2011/02/08 | 1,354 | 1,354 | 1,341 | 1,350 | 304,300 |
| 2011/02/07 | 1,359 | 1,359 | 1,345 | 1,348 | 309,400 |
| 2011/02/04 | 1,343 | 1,355 | 1,340 | 1,353 | 410,200 |
| 2011/02/03 | 1,353 | 1,353 | 1,336 | 1,340 | 530,200 |
| 2011/02/02 | 1,353 | 1,367 | 1,353 | 1,355 | 477,500 |
| 2011/02/01 | 1,350 | 1,356 | 1,347 | 1,350 | 221,900 |
| 2011/01/31 | 1,362 | 1,363 | 1,344 | 1,349 | 503,500 |
| 2011/01/28 | 1,370 | 1,371 | 1,359 | 1,368 | 540,500 |
| 2011/01/27 | 1,379 | 1,384 | 1,366 | 1,372 | 394,100 |
| 2011/01/26 | 1,363 | 1,378 | 1,354 | 1,370 | 545,600 |
| 2011/01/25 | 1,360 | 1,363 | 1,353 | 1,360 | 466,600 |
| 2011/01/24 | 1,347 | 1,352 | 1,336 | 1,350 | 501,900 |
| 2011/01/21 | 1,341 | 1,353 | 1,332 | 1,338 | 678,900 |
| 2011/01/20 | 1,335 | 1,338 | 1,328 | 1,334 | 312,200 |
| 2011/01/19 | 1,330 | 1,339 | 1,329 | 1,337 | 286,500 |
| 2011/01/18 | 1,341 | 1,343 | 1,329 | 1,333 | 454,400 |
| 2011/01/17 | 1,346 | 1,351 | 1,339 | 1,341 | 330,300 |
| 2011/01/14 | 1,340 | 1,355 | 1,339 | 1,344 | 580,600 |
| 2011/01/13 | 1,339 | 1,344 | 1,331 | 1,342 | 495,200 |
| 2011/01/12 | 1,366 | 1,367 | 1,329 | 1,335 | 861,900 |
| 2011/01/11 | 1,362 | 1,365 | 1,353 | 1,356 | 484,300 |
| 2011/01/07 | 1,338 | 1,352 | 1,338 | 1,351 | 351,200 |
| 2011/01/06 | 1,350 | 1,355 | 1,340 | 1,342 | 548,500 |
| 2011/01/05 | 1,330 | 1,339 | 1,322 | 1,339 | 549,000 |
| 2011/01/04 | 1,312 | 1,322 | 1,307 | 1,320 | 364,400 |