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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,290 | 3,320 | 3,265 | 3,305 | 306,100 |
| 2016/12/29 | 3,335 | 3,340 | 3,285 | 3,305 | 393,200 |
| 2016/12/28 | 3,320 | 3,360 | 3,305 | 3,335 | 395,600 |
| 2016/12/27 | 3,320 | 3,330 | 3,305 | 3,310 | 395,600 |
| 2016/12/26 | 3,300 | 3,325 | 3,285 | 3,305 | 375,900 |
| 2016/12/22 | 3,270 | 3,285 | 3,250 | 3,280 | 425,600 |
| 2016/12/21 | 3,250 | 3,280 | 3,225 | 3,260 | 462,200 |
| 2016/12/20 | 3,210 | 3,275 | 3,210 | 3,270 | 396,700 |
| 2016/12/19 | 3,245 | 3,250 | 3,200 | 3,245 | 493,600 |
| 2016/12/16 | 3,255 | 3,255 | 3,210 | 3,240 | 630,600 |
| 2016/12/15 | 3,225 | 3,245 | 3,205 | 3,225 | 600,600 |
| 2016/12/14 | 3,305 | 3,305 | 3,240 | 3,245 | 483,200 |
| 2016/12/13 | 3,240 | 3,290 | 3,230 | 3,280 | 611,100 |
| 2016/12/12 | 3,250 | 3,265 | 3,235 | 3,250 | 668,300 |
| 2016/12/09 | 3,225 | 3,270 | 3,220 | 3,270 | 634,400 |
| 2016/12/08 | 3,280 | 3,280 | 3,240 | 3,275 | 535,000 |
| 2016/12/07 | 3,260 | 3,260 | 3,230 | 3,245 | 593,500 |
| 2016/12/06 | 3,345 | 3,345 | 3,245 | 3,250 | 849,700 |
| 2016/12/05 | 3,330 | 3,335 | 3,290 | 3,315 | 1,106,100 |
| 2016/12/02 | 3,280 | 3,320 | 3,255 | 3,315 | 859,800 |
| 2016/12/01 | 3,305 | 3,330 | 3,280 | 3,290 | 801,700 |
| 2016/11/30 | 3,250 | 3,285 | 3,210 | 3,285 | 553,800 |
| 2016/11/29 | 3,255 | 3,270 | 3,230 | 3,240 | 460,500 |
| 2016/11/28 | 3,250 | 3,260 | 3,205 | 3,255 | 522,100 |
| 2016/11/25 | 3,260 | 3,270 | 3,235 | 3,265 | 643,800 |
| 2016/11/24 | 3,250 | 3,250 | 3,225 | 3,240 | 457,200 |
| 2016/11/22 | 3,235 | 3,240 | 3,210 | 3,230 | 459,100 |
| 2016/11/21 | 3,200 | 3,230 | 3,185 | 3,230 | 599,100 |
| 2016/11/18 | 3,200 | 3,210 | 3,185 | 3,200 | 646,700 |
| 2016/11/17 | 3,115 | 3,195 | 3,115 | 3,185 | 883,900 |
| 2016/11/16 | 3,080 | 3,130 | 3,070 | 3,125 | 489,700 |
| 2016/11/15 | 3,090 | 3,100 | 3,060 | 3,090 | 427,400 |
| 2016/11/14 | 3,075 | 3,095 | 3,055 | 3,085 | 323,600 |
| 2016/11/11 | 3,100 | 3,100 | 3,040 | 3,045 | 585,900 |
| 2016/11/10 | 3,075 | 3,090 | 3,045 | 3,080 | 806,700 |
| 2016/11/09 | 3,065 | 3,095 | 2,902 | 2,952 | 1,252,300 |
| 2016/11/08 | 3,080 | 3,080 | 3,040 | 3,065 | 406,400 |
| 2016/11/07 | 3,085 | 3,090 | 3,060 | 3,075 | 393,600 |
| 2016/11/04 | 3,075 | 3,080 | 3,025 | 3,050 | 459,400 |
| 2016/11/02 | 3,115 | 3,140 | 3,080 | 3,095 | 594,400 |
| 2016/11/01 | 3,155 | 3,160 | 3,110 | 3,145 | 774,600 |
| 2016/10/31 | 3,135 | 3,165 | 3,120 | 3,155 | 499,700 |
| 2016/10/28 | 3,170 | 3,180 | 3,130 | 3,160 | 1,339,700 |
| 2016/10/27 | 3,170 | 3,190 | 3,150 | 3,170 | 525,100 |
| 2016/10/26 | 3,155 | 3,185 | 3,125 | 3,175 | 537,400 |
| 2016/10/25 | 3,130 | 3,160 | 3,125 | 3,160 | 616,700 |
| 2016/10/24 | 3,155 | 3,180 | 3,110 | 3,120 | 783,600 |
| 2016/10/21 | 3,190 | 3,230 | 3,180 | 3,205 | 868,700 |
| 2016/10/20 | 3,215 | 3,225 | 3,180 | 3,220 | 1,102,900 |
| 2016/10/19 | 3,125 | 3,220 | 3,100 | 3,210 | 1,551,900 |
| 2016/10/18 | 3,245 | 3,245 | 3,050 | 3,085 | 3,105,700 |
| 2016/10/17 | 3,200 | 3,205 | 3,135 | 3,175 | 815,500 |
| 2016/10/14 | 3,190 | 3,205 | 3,175 | 3,200 | 485,500 |
| 2016/10/13 | 3,195 | 3,220 | 3,185 | 3,205 | 525,600 |
| 2016/10/12 | 3,170 | 3,210 | 3,155 | 3,185 | 453,400 |
| 2016/10/11 | 3,215 | 3,230 | 3,185 | 3,200 | 491,300 |
| 2016/10/07 | 3,220 | 3,230 | 3,165 | 3,210 | 507,100 |
| 2016/10/06 | 3,245 | 3,245 | 3,205 | 3,230 | 599,800 |
| 2016/10/05 | 3,255 | 3,260 | 3,220 | 3,230 | 698,400 |
| 2016/10/04 | 3,335 | 3,335 | 3,210 | 3,255 | 1,018,900 |
| 2016/10/03 | 3,370 | 3,385 | 3,305 | 3,335 | 654,700 |
| 2016/09/30 | 3,295 | 3,375 | 3,280 | 3,340 | 895,200 |
| 2016/09/29 | 3,315 | 3,340 | 3,290 | 3,325 | 627,900 |
| 2016/09/28 | 3,230 | 3,410 | 3,225 | 3,325 | 1,346,800 |
| 2016/09/27 | 3,310 | 3,390 | 3,295 | 3,390 | 623,800 |
| 2016/09/26 | 3,400 | 3,430 | 3,325 | 3,340 | 753,000 |
| 2016/09/23 | 3,335 | 3,390 | 3,320 | 3,380 | 567,000 |
| 2016/09/21 | 3,290 | 3,360 | 3,270 | 3,355 | 677,100 |
| 2016/09/20 | 3,265 | 3,340 | 3,235 | 3,320 | 781,200 |
| 2016/09/16 | 3,235 | 3,265 | 3,190 | 3,250 | 620,000 |
| 2016/09/15 | 3,155 | 3,250 | 3,145 | 3,235 | 980,100 |
| 2016/09/14 | 3,115 | 3,155 | 3,115 | 3,140 | 466,900 |
| 2016/09/13 | 3,140 | 3,155 | 3,120 | 3,130 | 398,500 |
| 2016/09/12 | 3,070 | 3,145 | 3,050 | 3,135 | 441,000 |
| 2016/09/09 | 3,140 | 3,140 | 3,095 | 3,120 | 502,100 |
| 2016/09/08 | 3,135 | 3,160 | 3,120 | 3,150 | 481,000 |
| 2016/09/07 | 3,140 | 3,185 | 3,130 | 3,145 | 845,000 |
| 2016/09/06 | 3,110 | 3,145 | 3,110 | 3,135 | 440,600 |
| 2016/09/05 | 3,100 | 3,115 | 3,070 | 3,100 | 433,400 |
| 2016/09/02 | 3,040 | 3,075 | 3,030 | 3,065 | 402,400 |
| 2016/09/01 | 3,025 | 3,050 | 2,985 | 3,045 | 632,400 |
| 2016/08/31 | 2,859 | 3,015 | 2,845 | 3,015 | 1,012,200 |
| 2016/08/30 | 2,858 | 2,860 | 2,824 | 2,838 | 400,100 |
| 2016/08/29 | 2,890 | 2,902 | 2,850 | 2,858 | 804,400 |
| 2016/08/26 | 2,867 | 2,881 | 2,851 | 2,857 | 1,983,100 |
| 2016/08/25 | 2,884 | 2,897 | 2,865 | 2,886 | 692,400 |
| 2016/08/24 | 2,888 | 2,888 | 2,858 | 2,880 | 512,900 |
| 2016/08/23 | 2,853 | 2,900 | 2,846 | 2,885 | 579,200 |
| 2016/08/22 | 2,861 | 2,874 | 2,832 | 2,868 | 430,500 |
| 2016/08/19 | 2,923 | 2,927 | 2,840 | 2,857 | 489,700 |
| 2016/08/18 | 2,951 | 2,970 | 2,916 | 2,916 | 385,600 |
| 2016/08/17 | 2,956 | 2,968 | 2,928 | 2,951 | 332,400 |
| 2016/08/16 | 2,986 | 2,997 | 2,945 | 2,954 | 465,700 |
| 2016/08/15 | 3,050 | 3,050 | 2,986 | 2,991 | 250,100 |
| 2016/08/12 | 3,080 | 3,100 | 3,050 | 3,055 | 364,300 |
| 2016/08/10 | 2,993 | 3,060 | 2,986 | 3,055 | 481,600 |
| 2016/08/09 | 2,978 | 2,986 | 2,944 | 2,985 | 224,300 |
| 2016/08/08 | 3,000 | 3,020 | 2,930 | 2,957 | 280,600 |
| 2016/08/05 | 2,907 | 2,971 | 2,907 | 2,951 | 692,900 |
| 2016/08/04 | 2,920 | 2,940 | 2,878 | 2,907 | 382,500 |
| 2016/08/03 | 2,930 | 2,942 | 2,905 | 2,912 | 372,700 |
| 2016/08/02 | 2,971 | 3,010 | 2,964 | 2,974 | 292,800 |
| 2016/08/01 | 2,991 | 2,996 | 2,954 | 2,991 | 284,700 |
| 2016/07/29 | 2,987 | 3,025 | 2,923 | 3,005 | 679,200 |
| 2016/07/28 | 3,040 | 3,040 | 2,984 | 2,997 | 409,600 |
| 2016/07/27 | 3,090 | 3,120 | 3,055 | 3,060 | 503,000 |
| 2016/07/26 | 3,095 | 3,105 | 3,055 | 3,070 | 409,500 |
| 2016/07/25 | 3,125 | 3,145 | 3,090 | 3,100 | 375,100 |
| 2016/07/22 | 3,050 | 3,155 | 3,025 | 3,115 | 653,300 |
| 2016/07/21 | 3,165 | 3,165 | 3,075 | 3,090 | 517,900 |
| 2016/07/20 | 3,190 | 3,190 | 3,130 | 3,150 | 739,100 |
| 2016/07/19 | 3,105 | 3,225 | 3,085 | 3,220 | 782,700 |
| 2016/07/15 | 2,950 | 3,085 | 2,937 | 3,025 | 1,093,100 |
| 2016/07/14 | 2,859 | 2,883 | 2,845 | 2,875 | 415,000 |
| 2016/07/13 | 2,851 | 2,875 | 2,832 | 2,847 | 397,400 |
| 2016/07/12 | 2,818 | 2,839 | 2,791 | 2,801 | 525,200 |
| 2016/07/11 | 2,778 | 2,785 | 2,749 | 2,770 | 295,300 |
| 2016/07/08 | 2,762 | 2,778 | 2,695 | 2,696 | 368,400 |
| 2016/07/07 | 2,753 | 2,772 | 2,736 | 2,746 | 253,900 |
| 2016/07/06 | 2,788 | 2,789 | 2,727 | 2,764 | 382,200 |
| 2016/07/05 | 2,818 | 2,835 | 2,803 | 2,831 | 171,200 |
| 2016/07/04 | 2,785 | 2,828 | 2,776 | 2,826 | 152,300 |
| 2016/07/01 | 2,823 | 2,834 | 2,803 | 2,819 | 280,700 |
| 2016/06/30 | 2,844 | 2,860 | 2,824 | 2,824 | 317,300 |
| 2016/06/29 | 2,785 | 2,824 | 2,756 | 2,821 | 344,100 |
| 2016/06/28 | 2,696 | 2,771 | 2,690 | 2,755 | 300,400 |
| 2016/06/27 | 2,673 | 2,735 | 2,659 | 2,732 | 369,700 |
| 2016/06/24 | 2,819 | 2,823 | 2,600 | 2,627 | 640,400 |
| 2016/06/23 | 2,826 | 2,826 | 2,788 | 2,806 | 191,900 |
| 2016/06/22 | 2,801 | 2,814 | 2,761 | 2,794 | 268,100 |
| 2016/06/21 | 2,755 | 2,821 | 2,736 | 2,815 | 234,300 |
| 2016/06/20 | 2,776 | 2,797 | 2,760 | 2,768 | 276,800 |
| 2016/06/17 | 2,760 | 2,763 | 2,712 | 2,718 | 439,500 |
| 2016/06/16 | 2,800 | 2,801 | 2,712 | 2,719 | 360,800 |
| 2016/06/15 | 2,775 | 2,797 | 2,760 | 2,788 | 305,100 |
| 2016/06/14 | 2,808 | 2,819 | 2,756 | 2,786 | 357,500 |
| 2016/06/13 | 2,843 | 2,843 | 2,802 | 2,802 | 351,800 |
| 2016/06/10 | 2,884 | 2,884 | 2,850 | 2,874 | 542,200 |
| 2016/06/09 | 2,903 | 2,916 | 2,880 | 2,893 | 338,700 |
| 2016/06/08 | 2,962 | 2,974 | 2,904 | 2,933 | 336,700 |
| 2016/06/07 | 2,957 | 2,982 | 2,944 | 2,975 | 206,100 |
| 2016/06/06 | 2,939 | 2,961 | 2,925 | 2,958 | 297,600 |
| 2016/06/03 | 2,946 | 2,984 | 2,930 | 2,984 | 205,400 |
| 2016/06/02 | 3,000 | 3,010 | 2,946 | 2,953 | 348,800 |
| 2016/06/01 | 3,025 | 3,035 | 3,000 | 3,015 | 223,600 |
| 2016/05/31 | 3,000 | 3,050 | 3,000 | 3,030 | 329,000 |
| 2016/05/30 | 3,000 | 3,025 | 2,989 | 3,025 | 210,200 |
| 2016/05/27 | 2,989 | 2,999 | 2,977 | 2,988 | 251,400 |
| 2016/05/26 | 2,990 | 2,996 | 2,942 | 2,954 | 211,900 |
| 2016/05/25 | 2,963 | 2,991 | 2,953 | 2,960 | 296,700 |
| 2016/05/24 | 2,929 | 2,945 | 2,917 | 2,930 | 228,800 |
| 2016/05/23 | 2,935 | 2,947 | 2,907 | 2,934 | 303,000 |
| 2016/05/20 | 2,914 | 2,956 | 2,904 | 2,953 | 350,900 |
| 2016/05/19 | 2,942 | 2,946 | 2,904 | 2,914 | 396,600 |
| 2016/05/18 | 2,911 | 2,944 | 2,899 | 2,923 | 582,200 |
| 2016/05/17 | 2,854 | 2,915 | 2,854 | 2,911 | 362,500 |
| 2016/05/16 | 2,846 | 2,901 | 2,846 | 2,850 | 377,500 |
| 2016/05/13 | 2,873 | 2,878 | 2,830 | 2,838 | 350,600 |
| 2016/05/12 | 2,829 | 2,849 | 2,816 | 2,838 | 510,700 |
| 2016/05/11 | 2,924 | 2,943 | 2,874 | 2,883 | 676,000 |
| 2016/05/10 | 2,819 | 2,901 | 2,819 | 2,895 | 555,600 |
| 2016/05/09 | 2,790 | 2,828 | 2,787 | 2,818 | 381,900 |
| 2016/05/06 | 2,735 | 2,772 | 2,731 | 2,750 | 417,200 |
| 2016/05/02 | 2,721 | 2,758 | 2,711 | 2,729 | 493,400 |
| 2016/04/28 | 2,932 | 2,948 | 2,801 | 2,810 | 581,000 |
| 2016/04/27 | 2,923 | 2,955 | 2,906 | 2,916 | 399,100 |
| 2016/04/26 | 2,936 | 2,947 | 2,879 | 2,923 | 364,000 |
| 2016/04/25 | 2,945 | 2,948 | 2,895 | 2,921 | 382,600 |
| 2016/04/22 | 2,909 | 2,939 | 2,872 | 2,921 | 812,300 |
| 2016/04/21 | 2,940 | 2,954 | 2,913 | 2,926 | 439,300 |
| 2016/04/20 | 2,888 | 2,924 | 2,870 | 2,883 | 622,600 |
| 2016/04/19 | 2,877 | 2,922 | 2,871 | 2,902 | 433,100 |
| 2016/04/18 | 2,823 | 2,856 | 2,796 | 2,825 | 692,100 |
| 2016/04/15 | 2,997 | 3,005 | 2,898 | 2,923 | 865,800 |
| 2016/04/14 | 2,915 | 2,966 | 2,892 | 2,950 | 655,100 |
| 2016/04/13 | 2,820 | 2,861 | 2,816 | 2,847 | 335,300 |
| 2016/04/12 | 2,797 | 2,829 | 2,751 | 2,795 | 471,700 |
| 2016/04/11 | 2,829 | 2,855 | 2,804 | 2,837 | 249,200 |
| 2016/04/08 | 2,800 | 2,898 | 2,782 | 2,864 | 428,900 |
| 2016/04/07 | 2,815 | 2,849 | 2,801 | 2,842 | 272,700 |
| 2016/04/06 | 2,834 | 2,852 | 2,802 | 2,827 | 276,500 |
| 2016/04/05 | 2,881 | 2,906 | 2,819 | 2,824 | 363,500 |
| 2016/04/04 | 2,885 | 2,930 | 2,861 | 2,898 | 410,700 |
| 2016/04/01 | 2,947 | 2,947 | 2,848 | 2,859 | 450,400 |
| 2016/03/31 | 3,010 | 3,015 | 2,955 | 2,961 | 454,500 |
| 2016/03/30 | 3,010 | 3,040 | 3,010 | 3,010 | 368,800 |
| 2016/03/29 | 2,999 | 3,045 | 2,987 | 3,030 | 338,500 |
| 2016/03/28 | 3,030 | 3,045 | 2,999 | 3,035 | 444,000 |
| 2016/03/25 | 3,005 | 3,020 | 2,978 | 2,996 | 338,300 |
| 2016/03/24 | 2,999 | 3,040 | 2,994 | 3,005 | 396,500 |
| 2016/03/23 | 2,985 | 3,035 | 2,984 | 3,000 | 352,700 |
| 2016/03/22 | 2,954 | 3,010 | 2,937 | 2,981 | 543,600 |
| 2016/03/18 | 2,918 | 2,944 | 2,887 | 2,904 | 426,100 |
| 2016/03/17 | 2,949 | 2,968 | 2,906 | 2,932 | 401,300 |
| 2016/03/16 | 2,905 | 2,956 | 2,904 | 2,934 | 398,600 |
| 2016/03/15 | 2,931 | 2,949 | 2,900 | 2,918 | 421,900 |
| 2016/03/14 | 2,933 | 2,956 | 2,911 | 2,932 | 380,900 |
| 2016/03/11 | 2,882 | 2,917 | 2,841 | 2,897 | 668,900 |
| 2016/03/10 | 2,850 | 2,921 | 2,850 | 2,913 | 577,300 |
| 2016/03/09 | 2,820 | 2,848 | 2,793 | 2,817 | 485,100 |
| 2016/03/08 | 2,861 | 2,870 | 2,801 | 2,854 | 514,700 |
| 2016/03/07 | 2,867 | 2,867 | 2,826 | 2,843 | 415,200 |
| 2016/03/04 | 2,857 | 2,870 | 2,813 | 2,870 | 540,200 |
| 2016/03/03 | 2,845 | 2,867 | 2,827 | 2,857 | 441,800 |
| 2016/03/02 | 2,842 | 2,875 | 2,818 | 2,849 | 563,500 |
| 2016/03/01 | 2,760 | 2,799 | 2,758 | 2,786 | 546,400 |
| 2016/02/29 | 2,799 | 2,822 | 2,763 | 2,763 | 495,500 |
| 2016/02/26 | 2,811 | 2,843 | 2,786 | 2,789 | 480,700 |
| 2016/02/25 | 2,825 | 2,836 | 2,780 | 2,809 | 1,015,700 |
| 2016/02/24 | 2,768 | 2,857 | 2,767 | 2,846 | 2,410,400 |
| 2016/02/23 | 2,835 | 2,847 | 2,773 | 2,798 | 1,152,000 |
| 2016/02/22 | 2,744 | 2,828 | 2,744 | 2,816 | 746,300 |
| 2016/02/19 | 2,750 | 2,783 | 2,712 | 2,768 | 756,000 |
| 2016/02/18 | 2,839 | 2,848 | 2,764 | 2,775 | 752,300 |
| 2016/02/17 | 2,800 | 2,836 | 2,755 | 2,789 | 670,500 |
| 2016/02/16 | 2,811 | 2,869 | 2,801 | 2,811 | 535,200 |
| 2016/02/15 | 2,785 | 2,889 | 2,761 | 2,872 | 683,600 |
| 2016/02/12 | 2,750 | 2,771 | 2,672 | 2,678 | 1,038,800 |
| 2016/02/10 | 2,920 | 2,947 | 2,803 | 2,841 | 648,600 |
| 2016/02/09 | 2,923 | 2,960 | 2,901 | 2,913 | 628,700 |
| 2016/02/08 | 2,920 | 3,040 | 2,920 | 3,015 | 496,100 |
| 2016/02/05 | 2,967 | 3,005 | 2,948 | 2,982 | 675,800 |
| 2016/02/04 | 3,025 | 3,075 | 3,000 | 3,030 | 476,900 |
| 2016/02/03 | 3,065 | 3,100 | 3,040 | 3,080 | 584,300 |
| 2016/02/02 | 3,090 | 3,170 | 3,070 | 3,150 | 515,200 |
| 2016/02/01 | 3,140 | 3,170 | 3,110 | 3,135 | 874,600 |
| 2016/01/29 | 3,050 | 3,135 | 2,971 | 3,120 | 934,000 |
| 2016/01/28 | 2,984 | 3,045 | 2,964 | 3,005 | 647,100 |
| 2016/01/27 | 2,955 | 2,986 | 2,955 | 2,984 | 519,000 |
| 2016/01/26 | 2,909 | 2,937 | 2,875 | 2,901 | 581,800 |
| 2016/01/25 | 2,958 | 2,964 | 2,908 | 2,935 | 497,100 |
| 2016/01/22 | 2,863 | 2,895 | 2,784 | 2,890 | 1,034,400 |
| 2016/01/21 | 2,820 | 2,869 | 2,758 | 2,759 | 764,400 |
| 2016/01/20 | 2,945 | 2,952 | 2,808 | 2,821 | 987,800 |
| 2016/01/19 | 2,940 | 2,973 | 2,917 | 2,950 | 680,900 |
| 2016/01/18 | 2,901 | 2,941 | 2,869 | 2,933 | 946,500 |
| 2016/01/15 | 3,060 | 3,070 | 2,933 | 2,948 | 1,400,500 |
| 2016/01/14 | 3,030 | 3,075 | 2,998 | 3,025 | 1,177,500 |
| 2016/01/13 | 3,225 | 3,295 | 3,125 | 3,165 | 1,001,300 |
| 2016/01/12 | 3,090 | 3,200 | 3,090 | 3,120 | 479,500 |
| 2016/01/08 | 3,180 | 3,215 | 3,155 | 3,155 | 474,400 |
| 2016/01/07 | 3,235 | 3,275 | 3,205 | 3,210 | 417,000 |
| 2016/01/06 | 3,260 | 3,285 | 3,225 | 3,240 | 502,500 |
| 2016/01/05 | 3,235 | 3,280 | 3,205 | 3,245 | 578,700 |
| 2016/01/04 | 3,350 | 3,365 | 3,265 | 3,275 | 494,600 |