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 |
|---|---|---|---|---|---|
| 2015/12/30 | 3,375 | 3,380 | 3,330 | 3,360 | 232,800 |
| 2015/12/29 | 3,285 | 3,355 | 3,270 | 3,355 | 219,900 |
| 2015/12/28 | 3,305 | 3,335 | 3,270 | 3,320 | 265,900 |
| 2015/12/25 | 3,345 | 3,350 | 3,305 | 3,315 | 236,100 |
| 2015/12/24 | 3,420 | 3,430 | 3,330 | 3,335 | 465,600 |
| 2015/12/22 | 3,345 | 3,405 | 3,335 | 3,390 | 317,600 |
| 2015/12/21 | 3,340 | 3,370 | 3,295 | 3,355 | 404,900 |
| 2015/12/18 | 3,390 | 3,495 | 3,350 | 3,350 | 708,600 |
| 2015/12/17 | 3,335 | 3,380 | 3,320 | 3,365 | 470,100 |
| 2015/12/16 | 3,270 | 3,300 | 3,245 | 3,280 | 417,000 |
| 2015/12/15 | 3,290 | 3,340 | 3,235 | 3,245 | 551,200 |
| 2015/12/14 | 3,275 | 3,335 | 3,265 | 3,315 | 310,900 |
| 2015/12/11 | 3,315 | 3,375 | 3,315 | 3,340 | 537,300 |
| 2015/12/10 | 3,345 | 3,385 | 3,335 | 3,345 | 484,000 |
| 2015/12/09 | 3,390 | 3,430 | 3,375 | 3,380 | 330,200 |
| 2015/12/08 | 3,410 | 3,435 | 3,380 | 3,385 | 335,600 |
| 2015/12/07 | 3,375 | 3,430 | 3,355 | 3,415 | 270,600 |
| 2015/12/04 | 3,365 | 3,385 | 3,340 | 3,360 | 485,100 |
| 2015/12/03 | 3,410 | 3,420 | 3,385 | 3,400 | 400,100 |
| 2015/12/02 | 3,355 | 3,435 | 3,330 | 3,420 | 779,000 |
| 2015/12/01 | 3,280 | 3,345 | 3,275 | 3,345 | 373,800 |
| 2015/11/30 | 3,330 | 3,330 | 3,275 | 3,275 | 509,300 |
| 2015/11/27 | 3,380 | 3,380 | 3,325 | 3,345 | 318,000 |
| 2015/11/26 | 3,360 | 3,390 | 3,345 | 3,360 | 301,400 |
| 2015/11/25 | 3,340 | 3,360 | 3,325 | 3,340 | 303,100 |
| 2015/11/24 | 3,300 | 3,350 | 3,285 | 3,340 | 381,200 |
| 2015/11/20 | 3,285 | 3,305 | 3,240 | 3,290 | 279,400 |
| 2015/11/19 | 3,280 | 3,320 | 3,260 | 3,260 | 366,400 |
| 2015/11/18 | 3,255 | 3,290 | 3,230 | 3,245 | 344,100 |
| 2015/11/17 | 3,200 | 3,250 | 3,165 | 3,240 | 593,000 |
| 2015/11/16 | 3,135 | 3,190 | 3,125 | 3,180 | 289,200 |
| 2015/11/13 | 3,155 | 3,195 | 3,145 | 3,185 | 349,000 |
| 2015/11/12 | 3,190 | 3,200 | 3,165 | 3,180 | 255,900 |
| 2015/11/11 | 3,165 | 3,195 | 3,165 | 3,185 | 318,600 |
| 2015/11/10 | 3,145 | 3,190 | 3,140 | 3,170 | 262,000 |
| 2015/11/09 | 3,175 | 3,200 | 3,155 | 3,195 | 460,900 |
| 2015/11/06 | 3,195 | 3,195 | 3,145 | 3,165 | 261,300 |
| 2015/11/05 | 3,180 | 3,200 | 3,150 | 3,180 | 331,900 |
| 2015/11/04 | 3,125 | 3,190 | 3,120 | 3,155 | 559,100 |
| 2015/11/02 | 3,110 | 3,115 | 3,050 | 3,055 | 339,000 |
| 2015/10/30 | 3,135 | 3,170 | 3,115 | 3,160 | 511,400 |
| 2015/10/29 | 3,120 | 3,150 | 3,115 | 3,140 | 374,900 |
| 2015/10/28 | 3,105 | 3,140 | 3,090 | 3,110 | 365,800 |
| 2015/10/27 | 3,080 | 3,110 | 3,070 | 3,085 | 360,200 |
| 2015/10/26 | 3,085 | 3,100 | 3,070 | 3,075 | 363,400 |
| 2015/10/23 | 3,060 | 3,095 | 3,050 | 3,090 | 303,700 |
| 2015/10/22 | 3,030 | 3,040 | 3,010 | 3,020 | 316,400 |
| 2015/10/21 | 3,025 | 3,055 | 3,005 | 3,045 | 442,400 |
| 2015/10/20 | 3,030 | 3,055 | 2,988 | 3,025 | 445,100 |
| 2015/10/19 | 2,971 | 3,030 | 2,957 | 3,000 | 447,100 |
| 2015/10/16 | 3,010 | 3,040 | 2,964 | 2,968 | 790,600 |
| 2015/10/15 | 2,978 | 3,015 | 2,968 | 2,984 | 541,600 |
| 2015/10/14 | 2,992 | 3,060 | 2,931 | 3,010 | 1,435,300 |
| 2015/10/13 | 2,907 | 2,944 | 2,890 | 2,898 | 297,100 |
| 2015/10/09 | 2,882 | 2,928 | 2,861 | 2,928 | 406,400 |
| 2015/10/08 | 2,893 | 2,893 | 2,854 | 2,860 | 225,200 |
| 2015/10/07 | 2,900 | 2,915 | 2,850 | 2,902 | 228,800 |
| 2015/10/06 | 2,897 | 2,910 | 2,867 | 2,873 | 250,100 |
| 2015/10/05 | 2,848 | 2,885 | 2,821 | 2,868 | 244,400 |
| 2015/10/02 | 2,766 | 2,850 | 2,760 | 2,847 | 386,800 |
| 2015/10/01 | 2,723 | 2,832 | 2,713 | 2,790 | 395,800 |
| 2015/09/30 | 2,673 | 2,732 | 2,641 | 2,723 | 382,600 |
| 2015/09/29 | 2,752 | 2,764 | 2,646 | 2,662 | 426,400 |
| 2015/09/28 | 2,729 | 2,794 | 2,695 | 2,782 | 396,400 |
| 2015/09/25 | 2,637 | 2,711 | 2,637 | 2,711 | 415,800 |
| 2015/09/24 | 2,649 | 2,700 | 2,637 | 2,637 | 402,200 |
| 2015/09/18 | 2,732 | 2,735 | 2,665 | 2,683 | 395,100 |
| 2015/09/17 | 2,731 | 2,742 | 2,690 | 2,720 | 299,800 |
| 2015/09/16 | 2,773 | 2,775 | 2,707 | 2,722 | 246,900 |
| 2015/09/15 | 2,757 | 2,806 | 2,746 | 2,749 | 277,000 |
| 2015/09/14 | 2,790 | 2,820 | 2,744 | 2,745 | 340,900 |
| 2015/09/11 | 2,664 | 2,781 | 2,657 | 2,760 | 826,600 |
| 2015/09/10 | 2,710 | 2,730 | 2,668 | 2,712 | 474,400 |
| 2015/09/09 | 2,763 | 2,783 | 2,724 | 2,783 | 636,300 |
| 2015/09/08 | 2,627 | 2,719 | 2,624 | 2,706 | 1,021,500 |
| 2015/09/07 | 2,595 | 2,656 | 2,576 | 2,638 | 345,700 |
| 2015/09/04 | 2,705 | 2,705 | 2,615 | 2,628 | 411,100 |
| 2015/09/03 | 2,696 | 2,744 | 2,686 | 2,693 | 426,200 |
| 2015/09/02 | 2,645 | 2,739 | 2,631 | 2,680 | 687,200 |
| 2015/09/01 | 2,735 | 2,748 | 2,676 | 2,691 | 819,700 |
| 2015/08/31 | 2,760 | 2,760 | 2,709 | 2,736 | 426,700 |
| 2015/08/28 | 2,733 | 2,770 | 2,700 | 2,756 | 520,900 |
| 2015/08/27 | 2,703 | 2,711 | 2,647 | 2,671 | 1,100,400 |
| 2015/08/26 | 2,637 | 2,655 | 2,590 | 2,637 | 2,425,300 |
| 2015/08/25 | 2,651 | 2,750 | 2,608 | 2,625 | 1,174,500 |
| 2015/08/24 | 2,810 | 2,855 | 2,750 | 2,751 | 876,400 |
| 2015/08/21 | 2,934 | 2,947 | 2,906 | 2,910 | 670,200 |
| 2015/08/20 | 3,030 | 3,030 | 2,982 | 2,984 | 432,000 |
| 2015/08/19 | 3,070 | 3,090 | 3,020 | 3,020 | 336,100 |
| 2015/08/18 | 3,150 | 3,150 | 3,080 | 3,090 | 296,600 |
| 2015/08/17 | 3,165 | 3,165 | 3,115 | 3,140 | 309,800 |
| 2015/08/14 | 3,130 | 3,160 | 3,120 | 3,145 | 446,200 |
| 2015/08/13 | 3,080 | 3,135 | 3,060 | 3,125 | 534,500 |
| 2015/08/12 | 3,085 | 3,125 | 3,085 | 3,110 | 352,600 |
| 2015/08/11 | 3,145 | 3,145 | 3,065 | 3,105 | 323,200 |
| 2015/08/10 | 3,090 | 3,150 | 3,090 | 3,140 | 355,600 |
| 2015/08/07 | 3,150 | 3,150 | 3,095 | 3,120 | 348,000 |
| 2015/08/06 | 3,170 | 3,200 | 3,130 | 3,155 | 535,500 |
| 2015/08/05 | 3,075 | 3,170 | 3,070 | 3,160 | 714,900 |
| 2015/08/04 | 2,983 | 3,065 | 2,972 | 3,060 | 641,000 |
| 2015/08/03 | 2,943 | 2,977 | 2,929 | 2,975 | 321,300 |
| 2015/07/31 | 2,950 | 2,964 | 2,922 | 2,936 | 438,700 |
| 2015/07/30 | 2,990 | 2,991 | 2,950 | 2,953 | 490,600 |
| 2015/07/29 | 2,926 | 2,972 | 2,921 | 2,968 | 465,600 |
| 2015/07/28 | 2,900 | 2,929 | 2,878 | 2,915 | 411,700 |
| 2015/07/27 | 2,955 | 2,956 | 2,924 | 2,931 | 270,100 |
| 2015/07/24 | 2,990 | 2,990 | 2,955 | 2,960 | 277,700 |
| 2015/07/23 | 3,000 | 3,010 | 2,975 | 2,986 | 298,600 |
| 2015/07/22 | 3,035 | 3,035 | 2,986 | 2,987 | 387,900 |
| 2015/07/21 | 3,040 | 3,050 | 3,010 | 3,035 | 392,400 |
| 2015/07/17 | 3,055 | 3,055 | 2,997 | 3,015 | 781,400 |
| 2015/07/16 | 3,050 | 3,085 | 3,020 | 3,060 | 760,200 |
| 2015/07/15 | 2,968 | 3,070 | 2,949 | 3,055 | 1,183,700 |
| 2015/07/14 | 2,948 | 2,969 | 2,929 | 2,950 | 384,900 |
| 2015/07/13 | 2,909 | 2,932 | 2,890 | 2,920 | 367,100 |
| 2015/07/10 | 2,889 | 2,936 | 2,865 | 2,883 | 580,500 |
| 2015/07/09 | 2,897 | 2,926 | 2,846 | 2,884 | 669,600 |
| 2015/07/08 | 3,015 | 3,035 | 2,955 | 2,962 | 442,800 |
| 2015/07/07 | 3,035 | 3,070 | 3,020 | 3,045 | 282,000 |
| 2015/07/06 | 3,005 | 3,035 | 2,987 | 2,997 | 330,200 |
| 2015/07/03 | 3,050 | 3,065 | 3,030 | 3,045 | 213,900 |
| 2015/07/02 | 3,045 | 3,075 | 3,035 | 3,050 | 290,900 |
| 2015/07/01 | 3,040 | 3,050 | 2,999 | 3,030 | 338,100 |
| 2015/06/30 | 3,020 | 3,070 | 3,010 | 3,045 | 358,300 |
| 2015/06/29 | 3,030 | 3,080 | 3,010 | 3,040 | 339,900 |
| 2015/06/26 | 3,110 | 3,125 | 3,080 | 3,105 | 213,800 |
| 2015/06/25 | 3,095 | 3,145 | 3,085 | 3,105 | 254,100 |
| 2015/06/24 | 3,150 | 3,150 | 3,100 | 3,125 | 377,500 |
| 2015/06/23 | 3,100 | 3,130 | 3,080 | 3,125 | 407,900 |
| 2015/06/22 | 3,005 | 3,060 | 3,005 | 3,060 | 285,700 |
| 2015/06/19 | 3,025 | 3,040 | 2,996 | 3,005 | 271,100 |
| 2015/06/18 | 3,010 | 3,020 | 2,976 | 2,990 | 289,700 |
| 2015/06/17 | 3,035 | 3,040 | 2,998 | 3,005 | 334,200 |
| 2015/06/16 | 3,015 | 3,035 | 2,996 | 3,000 | 236,600 |
| 2015/06/15 | 3,015 | 3,025 | 2,975 | 3,015 | 520,500 |
| 2015/06/12 | 3,100 | 3,100 | 3,020 | 3,035 | 640,500 |
| 2015/06/11 | 3,015 | 3,100 | 3,010 | 3,080 | 312,000 |
| 2015/06/10 | 3,025 | 3,060 | 2,981 | 3,005 | 468,300 |
| 2015/06/09 | 3,095 | 3,095 | 3,005 | 3,010 | 642,000 |
| 2015/06/08 | 3,110 | 3,115 | 3,060 | 3,075 | 263,600 |
| 2015/06/05 | 3,105 | 3,130 | 3,095 | 3,110 | 422,900 |
| 2015/06/04 | 3,100 | 3,110 | 3,065 | 3,095 | 503,900 |
| 2015/06/03 | 3,090 | 3,130 | 3,090 | 3,100 | 414,700 |
| 2015/06/02 | 3,100 | 3,150 | 3,095 | 3,100 | 499,800 |
| 2015/06/01 | 3,100 | 3,125 | 3,060 | 3,085 | 704,700 |
| 2015/05/29 | 3,140 | 3,180 | 3,120 | 3,135 | 810,900 |
| 2015/05/28 | 3,180 | 3,200 | 3,135 | 3,145 | 377,800 |
| 2015/05/27 | 3,195 | 3,210 | 3,140 | 3,145 | 499,100 |
| 2015/05/26 | 3,230 | 3,240 | 3,185 | 3,185 | 271,100 |
| 2015/05/25 | 3,225 | 3,240 | 3,200 | 3,210 | 328,000 |
| 2015/05/22 | 3,225 | 3,245 | 3,205 | 3,230 | 305,300 |
| 2015/05/21 | 3,230 | 3,260 | 3,220 | 3,240 | 553,000 |
| 2015/05/20 | 3,245 | 3,245 | 3,180 | 3,225 | 551,800 |
| 2015/05/19 | 3,200 | 3,225 | 3,180 | 3,200 | 537,300 |
| 2015/05/18 | 3,220 | 3,235 | 3,170 | 3,185 | 482,700 |
| 2015/05/15 | 3,220 | 3,250 | 3,215 | 3,240 | 448,800 |
| 2015/05/14 | 3,185 | 3,230 | 3,165 | 3,175 | 539,700 |
| 2015/05/13 | 3,235 | 3,245 | 3,195 | 3,220 | 479,900 |
| 2015/05/12 | 3,270 | 3,285 | 3,235 | 3,280 | 362,500 |
| 2015/05/11 | 3,225 | 3,315 | 3,215 | 3,275 | 568,700 |
| 2015/05/08 | 3,120 | 3,220 | 3,115 | 3,210 | 635,200 |
| 2015/05/07 | 3,290 | 3,295 | 3,140 | 3,155 | 1,182,400 |
| 2015/05/01 | 2,990 | 3,020 | 2,977 | 2,998 | 431,900 |
| 2015/04/30 | 3,035 | 3,065 | 2,973 | 2,981 | 655,400 |
| 2015/04/28 | 3,065 | 3,095 | 3,035 | 3,035 | 354,100 |
| 2015/04/27 | 3,050 | 3,070 | 3,030 | 3,040 | 392,800 |
| 2015/04/24 | 3,080 | 3,085 | 3,055 | 3,060 | 420,200 |
| 2015/04/23 | 3,150 | 3,175 | 3,105 | 3,120 | 423,900 |
| 2015/04/22 | 3,180 | 3,190 | 3,155 | 3,165 | 453,100 |
| 2015/04/21 | 3,145 | 3,185 | 3,135 | 3,160 | 508,100 |
| 2015/04/20 | 3,130 | 3,185 | 3,110 | 3,160 | 327,000 |
| 2015/04/17 | 3,245 | 3,255 | 3,175 | 3,175 | 798,000 |
| 2015/04/16 | 3,400 | 3,400 | 3,250 | 3,280 | 868,800 |
| 2015/04/15 | 3,200 | 3,445 | 3,195 | 3,400 | 1,446,900 |
| 2015/04/14 | 3,125 | 3,160 | 3,110 | 3,125 | 325,400 |
| 2015/04/13 | 3,230 | 3,240 | 3,160 | 3,160 | 338,300 |
| 2015/04/10 | 3,200 | 3,230 | 3,155 | 3,205 | 478,000 |
| 2015/04/09 | 3,175 | 3,225 | 3,160 | 3,200 | 394,400 |
| 2015/04/08 | 3,130 | 3,185 | 3,130 | 3,160 | 510,600 |
| 2015/04/07 | 3,110 | 3,145 | 3,090 | 3,110 | 446,000 |
| 2015/04/06 | 3,000 | 3,160 | 2,989 | 3,095 | 877,200 |
| 2015/04/03 | 2,990 | 3,015 | 2,961 | 3,010 | 546,300 |
| 2015/04/02 | 2,909 | 3,030 | 2,909 | 2,997 | 713,000 |
| 2015/04/01 | 2,928 | 2,944 | 2,890 | 2,907 | 671,300 |
| 2015/03/31 | 3,025 | 3,045 | 2,938 | 2,938 | 600,900 |
| 2015/03/30 | 2,980 | 3,020 | 2,980 | 3,000 | 560,500 |
| 2015/03/27 | 2,943 | 3,010 | 2,939 | 2,978 | 772,600 |
| 2015/03/26 | 2,997 | 3,010 | 2,922 | 2,932 | 444,800 |
| 2015/03/25 | 2,973 | 3,025 | 2,972 | 3,025 | 433,200 |
| 2015/03/24 | 2,950 | 2,966 | 2,921 | 2,962 | 448,100 |
| 2015/03/23 | 2,940 | 2,975 | 2,940 | 2,955 | 260,700 |
| 2015/03/20 | 2,957 | 2,958 | 2,929 | 2,939 | 275,300 |
| 2015/03/19 | 2,972 | 2,992 | 2,934 | 2,951 | 266,400 |
| 2015/03/18 | 2,948 | 2,988 | 2,934 | 2,983 | 354,500 |
| 2015/03/17 | 2,949 | 2,960 | 2,883 | 2,942 | 410,300 |
| 2015/03/16 | 2,897 | 2,950 | 2,882 | 2,936 | 470,800 |
| 2015/03/13 | 2,902 | 2,904 | 2,852 | 2,888 | 912,400 |
| 2015/03/12 | 2,882 | 2,907 | 2,851 | 2,902 | 457,200 |
| 2015/03/11 | 2,844 | 2,881 | 2,841 | 2,875 | 375,800 |
| 2015/03/10 | 2,893 | 2,903 | 2,853 | 2,875 | 352,300 |
| 2015/03/09 | 2,890 | 2,910 | 2,850 | 2,895 | 301,900 |
| 2015/03/06 | 2,866 | 2,892 | 2,832 | 2,891 | 252,400 |
| 2015/03/05 | 2,858 | 2,875 | 2,836 | 2,875 | 182,700 |
| 2015/03/04 | 2,887 | 2,895 | 2,844 | 2,856 | 326,100 |
| 2015/03/03 | 2,913 | 2,918 | 2,873 | 2,888 | 278,800 |
| 2015/03/02 | 2,887 | 2,926 | 2,882 | 2,898 | 425,200 |
| 2015/02/27 | 2,870 | 2,909 | 2,855 | 2,905 | 632,900 |
| 2015/02/26 | 2,841 | 2,875 | 2,823 | 2,868 | 645,400 |
| 2015/02/25 | 2,880 | 2,885 | 2,844 | 2,859 | 694,000 |
| 2015/02/24 | 2,896 | 2,938 | 2,881 | 2,910 | 1,914,500 |
| 2015/02/23 | 2,940 | 2,960 | 2,905 | 2,925 | 914,800 |
| 2015/02/20 | 2,833 | 2,914 | 2,814 | 2,909 | 907,700 |
| 2015/02/19 | 2,795 | 2,825 | 2,781 | 2,822 | 418,600 |
| 2015/02/18 | 2,787 | 2,802 | 2,757 | 2,785 | 590,000 |
| 2015/02/17 | 2,729 | 2,783 | 2,717 | 2,763 | 423,900 |
| 2015/02/16 | 2,724 | 2,738 | 2,703 | 2,730 | 389,400 |
| 2015/02/13 | 2,711 | 2,723 | 2,695 | 2,708 | 424,400 |
| 2015/02/12 | 2,692 | 2,720 | 2,670 | 2,717 | 560,500 |
| 2015/02/10 | 2,652 | 2,669 | 2,640 | 2,662 | 335,300 |
| 2015/02/09 | 2,684 | 2,689 | 2,652 | 2,666 | 458,400 |
| 2015/02/06 | 2,697 | 2,697 | 2,656 | 2,669 | 407,300 |
| 2015/02/05 | 2,658 | 2,689 | 2,637 | 2,663 | 520,100 |
| 2015/02/04 | 2,683 | 2,696 | 2,657 | 2,674 | 515,500 |
| 2015/02/03 | 2,646 | 2,670 | 2,618 | 2,644 | 635,400 |
| 2015/02/02 | 2,644 | 2,662 | 2,628 | 2,646 | 353,900 |
| 2015/01/30 | 2,650 | 2,698 | 2,649 | 2,675 | 576,700 |
| 2015/01/29 | 2,620 | 2,649 | 2,607 | 2,630 | 345,000 |
| 2015/01/28 | 2,573 | 2,652 | 2,568 | 2,641 | 586,300 |
| 2015/01/27 | 2,559 | 2,592 | 2,553 | 2,586 | 408,300 |
| 2015/01/26 | 2,546 | 2,561 | 2,519 | 2,534 | 428,400 |
| 2015/01/23 | 2,575 | 2,595 | 2,562 | 2,574 | 426,200 |
| 2015/01/22 | 2,595 | 2,595 | 2,542 | 2,547 | 403,100 |
| 2015/01/21 | 2,566 | 2,583 | 2,553 | 2,581 | 428,200 |
| 2015/01/20 | 2,541 | 2,583 | 2,534 | 2,579 | 410,000 |
| 2015/01/19 | 2,620 | 2,622 | 2,542 | 2,550 | 910,700 |
| 2015/01/16 | 2,610 | 2,619 | 2,573 | 2,616 | 626,600 |
| 2015/01/15 | 2,641 | 2,671 | 2,631 | 2,645 | 441,800 |
| 2015/01/14 | 2,735 | 2,736 | 2,629 | 2,645 | 657,900 |
| 2015/01/13 | 2,640 | 2,667 | 2,620 | 2,660 | 402,500 |
| 2015/01/09 | 2,688 | 2,690 | 2,647 | 2,659 | 428,400 |
| 2015/01/08 | 2,641 | 2,709 | 2,641 | 2,669 | 539,200 |
| 2015/01/07 | 2,630 | 2,642 | 2,615 | 2,622 | 401,500 |
| 2015/01/06 | 2,690 | 2,690 | 2,636 | 2,637 | 483,500 |
| 2015/01/05 | 2,735 | 2,747 | 2,690 | 2,727 | 378,900 |