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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,935 | 3,945 | 3,900 | 3,905 | 159,900 |
| 2017/12/28 | 3,935 | 3,940 | 3,910 | 3,915 | 176,100 |
| 2017/12/27 | 3,910 | 3,945 | 3,910 | 3,935 | 162,000 |
| 2017/12/26 | 3,895 | 3,935 | 3,890 | 3,920 | 210,500 |
| 2017/12/25 | 3,950 | 3,950 | 3,915 | 3,915 | 149,100 |
| 2017/12/22 | 3,945 | 3,975 | 3,925 | 3,975 | 215,200 |
| 2017/12/21 | 3,925 | 3,945 | 3,890 | 3,945 | 204,700 |
| 2017/12/20 | 3,920 | 3,940 | 3,905 | 3,935 | 187,700 |
| 2017/12/19 | 3,955 | 3,955 | 3,890 | 3,920 | 210,500 |
| 2017/12/18 | 3,925 | 3,945 | 3,900 | 3,940 | 275,300 |
| 2017/12/15 | 3,940 | 3,960 | 3,890 | 3,900 | 564,900 |
| 2017/12/14 | 3,920 | 4,005 | 3,890 | 3,960 | 662,800 |
| 2017/12/13 | 3,890 | 3,910 | 3,875 | 3,895 | 412,500 |
| 2017/12/12 | 3,860 | 3,880 | 3,840 | 3,850 | 242,800 |
| 2017/12/11 | 3,880 | 3,900 | 3,840 | 3,865 | 327,300 |
| 2017/12/08 | 3,830 | 3,875 | 3,820 | 3,875 | 675,200 |
| 2017/12/07 | 3,785 | 3,875 | 3,780 | 3,870 | 635,100 |
| 2017/12/06 | 3,785 | 3,815 | 3,745 | 3,745 | 411,100 |
| 2017/12/05 | 3,745 | 3,810 | 3,740 | 3,800 | 297,900 |
| 2017/12/04 | 3,825 | 3,830 | 3,745 | 3,755 | 380,500 |
| 2017/12/01 | 3,835 | 3,840 | 3,770 | 3,810 | 441,000 |
| 2017/11/30 | 3,815 | 3,835 | 3,725 | 3,795 | 891,700 |
| 2017/11/29 | 3,630 | 3,675 | 3,620 | 3,665 | 373,400 |
| 2017/11/28 | 3,585 | 3,635 | 3,585 | 3,625 | 306,400 |
| 2017/11/27 | 3,645 | 3,645 | 3,560 | 3,575 | 476,800 |
| 2017/11/24 | 3,625 | 3,650 | 3,610 | 3,645 | 246,300 |
| 2017/11/22 | 3,645 | 3,665 | 3,635 | 3,640 | 282,300 |
| 2017/11/21 | 3,645 | 3,665 | 3,625 | 3,630 | 315,000 |
| 2017/11/20 | 3,650 | 3,660 | 3,615 | 3,620 | 362,000 |
| 2017/11/17 | 3,690 | 3,710 | 3,650 | 3,655 | 427,300 |
| 2017/11/16 | 3,600 | 3,690 | 3,590 | 3,665 | 475,300 |
| 2017/11/15 | 3,670 | 3,680 | 3,625 | 3,635 | 574,400 |
| 2017/11/14 | 3,700 | 3,740 | 3,700 | 3,710 | 374,400 |
| 2017/11/13 | 3,705 | 3,740 | 3,705 | 3,710 | 412,300 |
| 2017/11/10 | 3,720 | 3,760 | 3,705 | 3,720 | 597,700 |
| 2017/11/09 | 3,795 | 3,825 | 3,735 | 3,765 | 768,700 |
| 2017/11/08 | 3,740 | 3,790 | 3,735 | 3,785 | 486,300 |
| 2017/11/07 | 3,750 | 3,790 | 3,745 | 3,755 | 562,600 |
| 2017/11/06 | 3,780 | 3,800 | 3,755 | 3,755 | 381,600 |
| 2017/11/02 | 3,790 | 3,790 | 3,750 | 3,785 | 372,700 |
| 2017/11/01 | 3,770 | 3,800 | 3,740 | 3,790 | 552,800 |
| 2017/10/31 | 3,670 | 3,755 | 3,665 | 3,750 | 565,000 |
| 2017/10/30 | 3,735 | 3,750 | 3,690 | 3,700 | 797,400 |
| 2017/10/27 | 3,755 | 3,770 | 3,740 | 3,755 | 719,400 |
| 2017/10/26 | 3,785 | 3,785 | 3,740 | 3,750 | 644,200 |
| 2017/10/25 | 3,760 | 3,795 | 3,735 | 3,795 | 685,200 |
| 2017/10/24 | 3,780 | 3,800 | 3,770 | 3,800 | 491,000 |
| 2017/10/23 | 3,815 | 3,820 | 3,750 | 3,805 | 794,400 |
| 2017/10/20 | 3,805 | 3,820 | 3,765 | 3,820 | 717,100 |
| 2017/10/19 | 3,820 | 3,820 | 3,780 | 3,815 | 457,400 |
| 2017/10/18 | 3,805 | 3,840 | 3,755 | 3,805 | 960,200 |
| 2017/10/17 | 3,840 | 3,855 | 3,720 | 3,775 | 1,392,000 |
| 2017/10/16 | 3,950 | 3,960 | 3,830 | 3,860 | 913,500 |
| 2017/10/13 | 3,975 | 3,985 | 3,920 | 3,965 | 525,800 |
| 2017/10/12 | 3,950 | 3,990 | 3,940 | 3,980 | 291,200 |
| 2017/10/11 | 3,930 | 3,950 | 3,920 | 3,945 | 222,600 |
| 2017/10/10 | 3,920 | 3,945 | 3,910 | 3,930 | 296,200 |
| 2017/10/06 | 3,925 | 3,940 | 3,900 | 3,930 | 317,700 |
| 2017/10/05 | 3,925 | 3,960 | 3,920 | 3,955 | 363,500 |
| 2017/10/04 | 3,930 | 3,945 | 3,900 | 3,915 | 284,000 |
| 2017/10/03 | 3,900 | 3,935 | 3,890 | 3,930 | 349,600 |
| 2017/10/02 | 3,925 | 3,925 | 3,870 | 3,880 | 363,000 |
| 2017/09/29 | 3,965 | 3,965 | 3,905 | 3,925 | 488,100 |
| 2017/09/28 | 3,880 | 3,975 | 3,870 | 3,970 | 524,500 |
| 2017/09/27 | 3,895 | 3,905 | 3,840 | 3,865 | 254,200 |
| 2017/09/26 | 3,860 | 3,905 | 3,855 | 3,870 | 415,800 |
| 2017/09/25 | 3,870 | 3,890 | 3,850 | 3,880 | 237,600 |
| 2017/09/22 | 3,890 | 3,905 | 3,855 | 3,865 | 389,000 |
| 2017/09/21 | 3,935 | 3,940 | 3,895 | 3,900 | 410,000 |
| 2017/09/20 | 3,925 | 3,940 | 3,900 | 3,925 | 369,200 |
| 2017/09/19 | 3,940 | 3,945 | 3,910 | 3,930 | 466,300 |
| 2017/09/15 | 3,860 | 3,945 | 3,860 | 3,930 | 779,500 |
| 2017/09/14 | 3,890 | 3,915 | 3,855 | 3,860 | 408,700 |
| 2017/09/13 | 3,875 | 3,895 | 3,825 | 3,885 | 740,600 |
| 2017/09/12 | 3,900 | 3,925 | 3,875 | 3,890 | 472,200 |
| 2017/09/11 | 3,890 | 3,910 | 3,885 | 3,895 | 404,900 |
| 2017/09/08 | 3,810 | 3,890 | 3,805 | 3,865 | 792,300 |
| 2017/09/07 | 3,855 | 3,900 | 3,825 | 3,870 | 544,200 |
| 2017/09/06 | 3,920 | 3,945 | 3,875 | 3,885 | 833,800 |
| 2017/09/05 | 4,060 | 4,065 | 4,000 | 4,010 | 278,000 |
| 2017/09/04 | 4,185 | 4,190 | 4,045 | 4,065 | 340,200 |
| 2017/09/01 | 4,095 | 4,175 | 4,090 | 4,175 | 598,400 |
| 2017/08/31 | 4,040 | 4,090 | 4,035 | 4,085 | 342,900 |
| 2017/08/30 | 4,060 | 4,080 | 4,025 | 4,045 | 394,000 |
| 2017/08/29 | 4,025 | 4,080 | 4,005 | 4,075 | 760,700 |
| 2017/08/28 | 4,040 | 4,090 | 4,030 | 4,080 | 2,385,300 |
| 2017/08/25 | 4,035 | 4,075 | 4,015 | 4,055 | 830,100 |
| 2017/08/24 | 4,020 | 4,075 | 4,020 | 4,045 | 467,000 |
| 2017/08/23 | 4,030 | 4,055 | 4,000 | 4,025 | 415,300 |
| 2017/08/22 | 3,990 | 4,020 | 3,990 | 4,000 | 247,300 |
| 2017/08/21 | 4,025 | 4,035 | 3,990 | 4,010 | 352,000 |
| 2017/08/18 | 4,105 | 4,125 | 4,010 | 4,015 | 644,300 |
| 2017/08/17 | 4,085 | 4,110 | 4,065 | 4,085 | 232,900 |
| 2017/08/16 | 4,070 | 4,090 | 4,045 | 4,080 | 239,600 |
| 2017/08/15 | 4,100 | 4,115 | 4,065 | 4,085 | 389,200 |
| 2017/08/14 | 4,055 | 4,100 | 4,020 | 4,070 | 424,700 |
| 2017/08/10 | 4,035 | 4,075 | 4,030 | 4,075 | 327,400 |
| 2017/08/09 | 4,025 | 4,055 | 4,005 | 4,025 | 369,800 |
| 2017/08/08 | 4,070 | 4,105 | 4,030 | 4,050 | 476,400 |
| 2017/08/07 | 4,080 | 4,100 | 4,065 | 4,065 | 293,000 |
| 2017/08/04 | 4,070 | 4,075 | 4,045 | 4,060 | 368,800 |
| 2017/08/03 | 4,010 | 4,090 | 4,010 | 4,075 | 585,600 |
| 2017/08/02 | 4,035 | 4,045 | 3,995 | 4,020 | 355,700 |
| 2017/08/01 | 3,995 | 4,045 | 3,980 | 4,025 | 456,500 |
| 2017/07/31 | 3,945 | 3,980 | 3,940 | 3,975 | 406,800 |
| 2017/07/28 | 3,945 | 3,980 | 3,905 | 3,950 | 502,300 |
| 2017/07/27 | 3,910 | 4,000 | 3,905 | 3,960 | 1,089,200 |
| 2017/07/26 | 3,785 | 3,785 | 3,745 | 3,770 | 323,400 |
| 2017/07/25 | 3,705 | 3,795 | 3,695 | 3,785 | 681,200 |
| 2017/07/24 | 3,715 | 3,720 | 3,670 | 3,705 | 426,000 |
| 2017/07/21 | 3,645 | 3,720 | 3,645 | 3,710 | 417,800 |
| 2017/07/20 | 3,670 | 3,715 | 3,655 | 3,685 | 731,800 |
| 2017/07/19 | 3,535 | 3,735 | 3,535 | 3,650 | 2,006,000 |
| 2017/07/18 | 3,440 | 3,445 | 3,385 | 3,400 | 285,300 |
| 2017/07/14 | 3,455 | 3,465 | 3,440 | 3,445 | 252,400 |
| 2017/07/13 | 3,445 | 3,465 | 3,435 | 3,440 | 299,800 |
| 2017/07/12 | 3,400 | 3,440 | 3,400 | 3,425 | 292,800 |
| 2017/07/11 | 3,385 | 3,410 | 3,365 | 3,405 | 221,100 |
| 2017/07/10 | 3,395 | 3,410 | 3,380 | 3,390 | 362,900 |
| 2017/07/07 | 3,430 | 3,445 | 3,385 | 3,385 | 339,300 |
| 2017/07/06 | 3,435 | 3,460 | 3,430 | 3,445 | 248,100 |
| 2017/07/05 | 3,430 | 3,445 | 3,385 | 3,435 | 282,500 |
| 2017/07/04 | 3,475 | 3,475 | 3,425 | 3,430 | 217,500 |
| 2017/07/03 | 3,470 | 3,475 | 3,445 | 3,450 | 241,700 |
| 2017/06/30 | 3,485 | 3,485 | 3,430 | 3,460 | 338,800 |
| 2017/06/29 | 3,510 | 3,510 | 3,485 | 3,500 | 224,700 |
| 2017/06/28 | 3,480 | 3,505 | 3,465 | 3,480 | 244,900 |
| 2017/06/27 | 3,515 | 3,535 | 3,500 | 3,510 | 288,600 |
| 2017/06/26 | 3,515 | 3,530 | 3,490 | 3,505 | 203,900 |
| 2017/06/23 | 3,495 | 3,510 | 3,475 | 3,505 | 217,900 |
| 2017/06/22 | 3,505 | 3,510 | 3,480 | 3,490 | 241,600 |
| 2017/06/21 | 3,475 | 3,505 | 3,475 | 3,485 | 302,000 |
| 2017/06/20 | 3,490 | 3,510 | 3,480 | 3,490 | 334,300 |
| 2017/06/19 | 3,400 | 3,480 | 3,400 | 3,475 | 518,300 |
| 2017/06/16 | 3,400 | 3,400 | 3,365 | 3,370 | 350,900 |
| 2017/06/15 | 3,355 | 3,400 | 3,335 | 3,390 | 429,200 |
| 2017/06/14 | 3,335 | 3,355 | 3,330 | 3,345 | 205,400 |
| 2017/06/13 | 3,310 | 3,355 | 3,305 | 3,335 | 176,000 |
| 2017/06/12 | 3,280 | 3,315 | 3,270 | 3,310 | 240,500 |
| 2017/06/09 | 3,315 | 3,325 | 3,295 | 3,305 | 333,700 |
| 2017/06/08 | 3,360 | 3,380 | 3,340 | 3,340 | 393,200 |
| 2017/06/07 | 3,390 | 3,395 | 3,335 | 3,355 | 342,400 |
| 2017/06/06 | 3,400 | 3,405 | 3,380 | 3,385 | 417,700 |
| 2017/06/05 | 3,355 | 3,400 | 3,340 | 3,390 | 331,000 |
| 2017/06/02 | 3,340 | 3,365 | 3,320 | 3,355 | 444,800 |
| 2017/06/01 | 3,285 | 3,335 | 3,280 | 3,330 | 380,000 |
| 2017/05/31 | 3,325 | 3,325 | 3,260 | 3,275 | 897,300 |
| 2017/05/30 | 3,330 | 3,335 | 3,295 | 3,330 | 344,900 |
| 2017/05/29 | 3,270 | 3,360 | 3,265 | 3,340 | 638,100 |
| 2017/05/26 | 3,260 | 3,275 | 3,250 | 3,270 | 300,800 |
| 2017/05/25 | 3,255 | 3,285 | 3,250 | 3,275 | 470,300 |
| 2017/05/24 | 3,260 | 3,260 | 3,230 | 3,245 | 373,200 |
| 2017/05/23 | 3,235 | 3,245 | 3,220 | 3,240 | 240,800 |
| 2017/05/22 | 3,235 | 3,240 | 3,215 | 3,230 | 354,300 |
| 2017/05/19 | 3,265 | 3,265 | 3,220 | 3,235 | 416,000 |
| 2017/05/18 | 3,210 | 3,265 | 3,210 | 3,265 | 577,000 |
| 2017/05/17 | 3,230 | 3,240 | 3,215 | 3,230 | 325,400 |
| 2017/05/16 | 3,245 | 3,265 | 3,230 | 3,255 | 352,900 |
| 2017/05/15 | 3,230 | 3,250 | 3,225 | 3,250 | 351,900 |
| 2017/05/12 | 3,245 | 3,255 | 3,225 | 3,245 | 390,700 |
| 2017/05/11 | 3,280 | 3,280 | 3,235 | 3,250 | 285,300 |
| 2017/05/10 | 3,265 | 3,275 | 3,245 | 3,270 | 335,800 |
| 2017/05/09 | 3,265 | 3,270 | 3,245 | 3,260 | 293,500 |
| 2017/05/08 | 3,210 | 3,265 | 3,200 | 3,260 | 500,100 |
| 2017/05/02 | 3,170 | 3,215 | 3,165 | 3,205 | 374,500 |
| 2017/05/01 | 3,185 | 3,185 | 3,145 | 3,170 | 328,100 |
| 2017/04/28 | 3,210 | 3,210 | 3,185 | 3,195 | 333,500 |
| 2017/04/27 | 3,195 | 3,230 | 3,195 | 3,215 | 378,700 |
| 2017/04/26 | 3,220 | 3,225 | 3,200 | 3,220 | 380,100 |
| 2017/04/25 | 3,225 | 3,235 | 3,210 | 3,220 | 391,900 |
| 2017/04/24 | 3,230 | 3,250 | 3,215 | 3,240 | 468,600 |
| 2017/04/21 | 3,220 | 3,225 | 3,180 | 3,205 | 713,200 |
| 2017/04/20 | 3,220 | 3,230 | 3,190 | 3,205 | 671,700 |
| 2017/04/19 | 3,160 | 3,240 | 3,145 | 3,220 | 936,900 |
| 2017/04/18 | 3,210 | 3,215 | 3,155 | 3,160 | 857,600 |
| 2017/04/17 | 3,105 | 3,210 | 3,100 | 3,200 | 1,154,700 |
| 2017/04/14 | 3,070 | 3,070 | 3,020 | 3,030 | 527,500 |
| 2017/04/13 | 3,060 | 3,065 | 3,040 | 3,050 | 434,500 |
| 2017/04/12 | 3,060 | 3,115 | 3,050 | 3,070 | 783,200 |
| 2017/04/11 | 3,030 | 3,085 | 3,030 | 3,080 | 528,500 |
| 2017/04/10 | 3,045 | 3,070 | 3,035 | 3,045 | 405,300 |
| 2017/04/07 | 2,992 | 3,040 | 2,992 | 3,020 | 752,900 |
| 2017/04/06 | 3,010 | 3,020 | 2,973 | 2,979 | 455,400 |
| 2017/04/05 | 3,025 | 3,055 | 3,010 | 3,020 | 558,200 |
| 2017/04/04 | 2,996 | 3,030 | 2,984 | 3,020 | 473,600 |
| 2017/04/03 | 2,983 | 3,020 | 2,973 | 3,000 | 489,300 |
| 2017/03/31 | 3,000 | 3,005 | 2,951 | 2,951 | 514,600 |
| 2017/03/30 | 3,015 | 3,030 | 2,974 | 2,981 | 432,000 |
| 2017/03/29 | 3,030 | 3,040 | 3,005 | 3,020 | 444,400 |
| 2017/03/28 | 3,000 | 3,010 | 2,981 | 3,010 | 457,800 |
| 2017/03/27 | 2,995 | 3,005 | 2,965 | 2,978 | 430,200 |
| 2017/03/24 | 2,993 | 3,015 | 2,980 | 3,015 | 530,900 |
| 2017/03/23 | 2,998 | 3,005 | 2,972 | 2,981 | 734,100 |
| 2017/03/22 | 3,060 | 3,065 | 3,010 | 3,015 | 690,600 |
| 2017/03/21 | 3,060 | 3,100 | 3,050 | 3,085 | 383,400 |
| 2017/03/17 | 3,075 | 3,090 | 3,050 | 3,070 | 636,600 |
| 2017/03/16 | 3,100 | 3,120 | 3,080 | 3,095 | 616,400 |
| 2017/03/15 | 3,140 | 3,155 | 3,130 | 3,155 | 266,300 |
| 2017/03/14 | 3,165 | 3,170 | 3,145 | 3,150 | 297,900 |
| 2017/03/13 | 3,175 | 3,195 | 3,170 | 3,180 | 313,400 |
| 2017/03/10 | 3,195 | 3,200 | 3,170 | 3,190 | 589,800 |
| 2017/03/09 | 3,180 | 3,185 | 3,145 | 3,165 | 325,900 |
| 2017/03/08 | 3,170 | 3,170 | 3,140 | 3,160 | 254,700 |
| 2017/03/07 | 3,160 | 3,180 | 3,155 | 3,170 | 308,900 |
| 2017/03/06 | 3,175 | 3,180 | 3,150 | 3,165 | 330,500 |
| 2017/03/03 | 3,215 | 3,215 | 3,180 | 3,185 | 386,400 |
| 2017/03/02 | 3,225 | 3,225 | 3,190 | 3,210 | 529,500 |
| 2017/03/01 | 3,200 | 3,210 | 3,175 | 3,200 | 438,200 |
| 2017/02/28 | 3,175 | 3,220 | 3,175 | 3,180 | 573,000 |
| 2017/02/27 | 3,160 | 3,190 | 3,150 | 3,180 | 461,200 |
| 2017/02/24 | 3,180 | 3,195 | 3,155 | 3,175 | 785,900 |
| 2017/02/23 | 3,260 | 3,280 | 3,205 | 3,220 | 2,077,600 |
| 2017/02/22 | 3,320 | 3,320 | 3,255 | 3,290 | 1,099,500 |
| 2017/02/21 | 3,285 | 3,315 | 3,265 | 3,310 | 679,400 |
| 2017/02/20 | 3,215 | 3,265 | 3,215 | 3,260 | 744,100 |
| 2017/02/17 | 3,190 | 3,230 | 3,175 | 3,225 | 642,200 |
| 2017/02/16 | 3,205 | 3,220 | 3,185 | 3,200 | 556,300 |
| 2017/02/15 | 3,205 | 3,225 | 3,190 | 3,210 | 545,600 |
| 2017/02/14 | 3,225 | 3,230 | 3,175 | 3,180 | 451,800 |
| 2017/02/13 | 3,250 | 3,250 | 3,215 | 3,220 | 534,800 |
| 2017/02/10 | 3,240 | 3,250 | 3,220 | 3,230 | 489,600 |
| 2017/02/09 | 3,195 | 3,210 | 3,180 | 3,200 | 393,000 |
| 2017/02/08 | 3,180 | 3,215 | 3,175 | 3,210 | 397,700 |
| 2017/02/07 | 3,165 | 3,195 | 3,160 | 3,180 | 386,200 |
| 2017/02/06 | 3,195 | 3,200 | 3,160 | 3,180 | 397,300 |
| 2017/02/03 | 3,195 | 3,200 | 3,160 | 3,175 | 498,400 |
| 2017/02/02 | 3,265 | 3,265 | 3,190 | 3,200 | 368,900 |
| 2017/02/01 | 3,230 | 3,255 | 3,215 | 3,250 | 309,400 |
| 2017/01/31 | 3,235 | 3,275 | 3,235 | 3,255 | 535,400 |
| 2017/01/30 | 3,290 | 3,290 | 3,255 | 3,275 | 303,900 |
| 2017/01/27 | 3,260 | 3,290 | 3,250 | 3,270 | 439,500 |
| 2017/01/26 | 3,275 | 3,275 | 3,235 | 3,250 | 673,800 |
| 2017/01/25 | 3,285 | 3,295 | 3,235 | 3,255 | 509,800 |
| 2017/01/24 | 3,260 | 3,280 | 3,240 | 3,260 | 578,800 |
| 2017/01/23 | 3,225 | 3,285 | 3,190 | 3,260 | 582,600 |
| 2017/01/20 | 3,255 | 3,255 | 3,220 | 3,245 | 577,200 |
| 2017/01/19 | 3,220 | 3,280 | 3,220 | 3,265 | 615,300 |
| 2017/01/18 | 3,135 | 3,210 | 3,135 | 3,195 | 785,500 |
| 2017/01/17 | 3,245 | 3,245 | 3,130 | 3,140 | 887,500 |
| 2017/01/16 | 3,245 | 3,250 | 3,200 | 3,215 | 359,900 |
| 2017/01/13 | 3,195 | 3,250 | 3,190 | 3,220 | 438,400 |
| 2017/01/12 | 3,320 | 3,320 | 3,205 | 3,205 | 848,500 |
| 2017/01/11 | 3,290 | 3,350 | 3,290 | 3,325 | 437,000 |
| 2017/01/10 | 3,375 | 3,380 | 3,295 | 3,300 | 696,400 |
| 2017/01/06 | 3,335 | 3,385 | 3,320 | 3,375 | 505,700 |
| 2017/01/05 | 3,305 | 3,350 | 3,300 | 3,340 | 498,100 |
| 2017/01/04 | 3,305 | 3,335 | 3,295 | 3,315 | 497,700 |