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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,975 | 4,000 | 3,935 | 3,980 | 653,600 |
| 2018/12/27 | 3,870 | 3,990 | 3,865 | 3,960 | 727,600 |
| 2018/12/26 | 3,730 | 3,855 | 3,720 | 3,800 | 681,400 |
| 2018/12/25 | 3,680 | 3,705 | 3,600 | 3,685 | 769,400 |
| 2018/12/21 | 3,785 | 3,800 | 3,700 | 3,725 | 567,800 |
| 2018/12/20 | 3,800 | 3,835 | 3,740 | 3,760 | 441,800 |
| 2018/12/19 | 3,820 | 3,825 | 3,760 | 3,785 | 333,600 |
| 2018/12/18 | 3,860 | 3,860 | 3,785 | 3,810 | 470,900 |
| 2018/12/17 | 3,875 | 3,915 | 3,875 | 3,900 | 294,900 |
| 2018/12/14 | 3,865 | 3,915 | 3,855 | 3,870 | 654,900 |
| 2018/12/13 | 3,885 | 3,935 | 3,860 | 3,915 | 453,900 |
| 2018/12/12 | 3,940 | 3,965 | 3,855 | 3,865 | 620,700 |
| 2018/12/11 | 3,815 | 3,875 | 3,805 | 3,875 | 478,900 |
| 2018/12/10 | 3,775 | 3,830 | 3,775 | 3,815 | 325,800 |
| 2018/12/07 | 3,760 | 3,840 | 3,750 | 3,835 | 436,900 |
| 2018/12/06 | 3,745 | 3,760 | 3,715 | 3,735 | 403,200 |
| 2018/12/05 | 3,755 | 3,795 | 3,725 | 3,755 | 633,100 |
| 2018/12/04 | 3,900 | 3,935 | 3,865 | 3,865 | 452,000 |
| 2018/12/03 | 4,000 | 4,000 | 3,910 | 3,930 | 462,500 |
| 2018/11/30 | 3,855 | 3,950 | 3,840 | 3,950 | 1,586,300 |
| 2018/11/29 | 3,860 | 3,865 | 3,805 | 3,840 | 395,000 |
| 2018/11/28 | 3,760 | 3,820 | 3,740 | 3,810 | 389,400 |
| 2018/11/27 | 3,750 | 3,780 | 3,725 | 3,760 | 317,700 |
| 2018/11/26 | 3,685 | 3,755 | 3,685 | 3,745 | 353,500 |
| 2018/11/22 | 3,690 | 3,710 | 3,655 | 3,685 | 412,000 |
| 2018/11/21 | 3,650 | 3,700 | 3,645 | 3,665 | 420,300 |
| 2018/11/20 | 3,660 | 3,715 | 3,645 | 3,690 | 373,600 |
| 2018/11/19 | 3,665 | 3,740 | 3,665 | 3,740 | 368,000 |
| 2018/11/16 | 3,650 | 3,670 | 3,625 | 3,655 | 512,700 |
| 2018/11/15 | 3,590 | 3,665 | 3,590 | 3,650 | 457,500 |
| 2018/11/14 | 3,595 | 3,625 | 3,560 | 3,615 | 417,000 |
| 2018/11/13 | 3,655 | 3,655 | 3,600 | 3,610 | 456,500 |
| 2018/11/12 | 3,695 | 3,725 | 3,680 | 3,710 | 253,700 |
| 2018/11/09 | 3,690 | 3,730 | 3,685 | 3,705 | 256,100 |
| 2018/11/08 | 3,695 | 3,710 | 3,660 | 3,680 | 290,300 |
| 2018/11/07 | 3,640 | 3,680 | 3,615 | 3,625 | 479,100 |
| 2018/11/06 | 3,620 | 3,670 | 3,610 | 3,660 | 326,200 |
| 2018/11/05 | 3,515 | 3,615 | 3,500 | 3,595 | 472,800 |
| 2018/11/02 | 3,595 | 3,610 | 3,495 | 3,515 | 643,000 |
| 2018/11/01 | 3,695 | 3,695 | 3,600 | 3,610 | 490,800 |
| 2018/10/31 | 3,670 | 3,695 | 3,630 | 3,685 | 514,400 |
| 2018/10/30 | 3,650 | 3,690 | 3,645 | 3,670 | 497,700 |
| 2018/10/29 | 3,595 | 3,660 | 3,570 | 3,640 | 542,900 |
| 2018/10/26 | 3,585 | 3,590 | 3,535 | 3,565 | 473,200 |
| 2018/10/25 | 3,570 | 3,625 | 3,565 | 3,585 | 709,700 |
| 2018/10/24 | 3,570 | 3,665 | 3,570 | 3,635 | 731,200 |
| 2018/10/23 | 3,595 | 3,595 | 3,560 | 3,565 | 436,000 |
| 2018/10/22 | 3,565 | 3,670 | 3,555 | 3,625 | 423,100 |
| 2018/10/19 | 3,620 | 3,635 | 3,585 | 3,595 | 461,800 |
| 2018/10/18 | 3,645 | 3,660 | 3,595 | 3,655 | 620,000 |
| 2018/10/17 | 3,660 | 3,675 | 3,615 | 3,670 | 522,600 |
| 2018/10/16 | 3,610 | 3,635 | 3,555 | 3,625 | 629,600 |
| 2018/10/15 | 3,550 | 3,670 | 3,550 | 3,635 | 1,034,200 |
| 2018/10/12 | 3,550 | 3,585 | 3,510 | 3,560 | 693,500 |
| 2018/10/11 | 3,620 | 3,630 | 3,565 | 3,595 | 620,700 |
| 2018/10/10 | 3,630 | 3,720 | 3,625 | 3,690 | 582,100 |
| 2018/10/09 | 3,595 | 3,605 | 3,530 | 3,560 | 445,300 |
| 2018/10/05 | 3,585 | 3,650 | 3,580 | 3,580 | 405,700 |
| 2018/10/04 | 3,635 | 3,635 | 3,575 | 3,595 | 347,900 |
| 2018/10/03 | 3,655 | 3,675 | 3,620 | 3,635 | 373,000 |
| 2018/10/02 | 3,600 | 3,690 | 3,595 | 3,635 | 675,300 |
| 2018/10/01 | 3,550 | 3,560 | 3,520 | 3,530 | 303,100 |
| 2018/09/28 | 3,570 | 3,585 | 3,540 | 3,565 | 456,800 |
| 2018/09/27 | 3,570 | 3,590 | 3,535 | 3,535 | 305,100 |
| 2018/09/26 | 3,545 | 3,580 | 3,520 | 3,575 | 353,800 |
| 2018/09/25 | 3,475 | 3,540 | 3,475 | 3,535 | 462,800 |
| 2018/09/21 | 3,535 | 3,540 | 3,480 | 3,520 | 532,100 |
| 2018/09/20 | 3,555 | 3,555 | 3,500 | 3,530 | 337,000 |
| 2018/09/19 | 3,555 | 3,570 | 3,530 | 3,545 | 331,500 |
| 2018/09/18 | 3,450 | 3,535 | 3,440 | 3,520 | 436,600 |
| 2018/09/14 | 3,465 | 3,465 | 3,435 | 3,445 | 491,300 |
| 2018/09/13 | 3,400 | 3,460 | 3,390 | 3,450 | 355,700 |
| 2018/09/12 | 3,355 | 3,405 | 3,320 | 3,385 | 420,400 |
| 2018/09/11 | 3,320 | 3,355 | 3,305 | 3,340 | 324,600 |
| 2018/09/10 | 3,300 | 3,330 | 3,280 | 3,300 | 269,000 |
| 2018/09/07 | 3,260 | 3,300 | 3,260 | 3,275 | 265,900 |
| 2018/09/06 | 3,320 | 3,335 | 3,275 | 3,280 | 272,200 |
| 2018/09/05 | 3,320 | 3,360 | 3,310 | 3,345 | 282,000 |
| 2018/09/04 | 3,395 | 3,400 | 3,345 | 3,350 | 322,500 |
| 2018/09/03 | 3,425 | 3,445 | 3,405 | 3,415 | 213,800 |
| 2018/08/31 | 3,300 | 3,425 | 3,295 | 3,410 | 617,100 |
| 2018/08/30 | 3,435 | 3,435 | 3,295 | 3,320 | 879,700 |
| 2018/08/29 | 3,400 | 3,435 | 3,380 | 3,415 | 674,200 |
| 2018/08/28 | 3,500 | 3,505 | 3,405 | 3,415 | 2,391,400 |
| 2018/08/27 | 3,480 | 3,535 | 3,470 | 3,530 | 1,175,700 |
| 2018/08/24 | 3,435 | 3,475 | 3,435 | 3,475 | 516,400 |
| 2018/08/23 | 3,380 | 3,420 | 3,375 | 3,405 | 487,900 |
| 2018/08/22 | 3,350 | 3,370 | 3,335 | 3,360 | 520,400 |
| 2018/08/21 | 3,310 | 3,345 | 3,310 | 3,325 | 288,400 |
| 2018/08/20 | 3,325 | 3,350 | 3,305 | 3,320 | 404,800 |
| 2018/08/17 | 3,360 | 3,375 | 3,335 | 3,345 | 183,200 |
| 2018/08/16 | 3,345 | 3,380 | 3,315 | 3,350 | 351,100 |
| 2018/08/15 | 3,400 | 3,420 | 3,365 | 3,370 | 280,400 |
| 2018/08/14 | 3,340 | 3,400 | 3,330 | 3,400 | 350,100 |
| 2018/08/13 | 3,395 | 3,405 | 3,305 | 3,315 | 392,500 |
| 2018/08/10 | 3,380 | 3,430 | 3,360 | 3,410 | 452,600 |
| 2018/08/09 | 3,430 | 3,440 | 3,370 | 3,370 | 455,300 |
| 2018/08/08 | 3,425 | 3,460 | 3,400 | 3,445 | 552,900 |
| 2018/08/07 | 3,400 | 3,450 | 3,375 | 3,450 | 374,400 |
| 2018/08/06 | 3,360 | 3,410 | 3,355 | 3,400 | 418,000 |
| 2018/08/03 | 3,380 | 3,385 | 3,320 | 3,350 | 409,600 |
| 2018/08/02 | 3,325 | 3,420 | 3,325 | 3,390 | 606,700 |
| 2018/08/01 | 3,320 | 3,355 | 3,290 | 3,340 | 527,600 |
| 2018/07/31 | 3,290 | 3,340 | 3,240 | 3,330 | 757,100 |
| 2018/07/30 | 3,195 | 3,315 | 3,185 | 3,300 | 704,300 |
| 2018/07/27 | 3,215 | 3,215 | 3,185 | 3,205 | 435,800 |
| 2018/07/26 | 3,210 | 3,225 | 3,185 | 3,220 | 345,300 |
| 2018/07/25 | 3,180 | 3,195 | 3,155 | 3,165 | 389,500 |
| 2018/07/24 | 3,240 | 3,240 | 3,180 | 3,185 | 280,200 |
| 2018/07/23 | 3,265 | 3,275 | 3,205 | 3,215 | 373,400 |
| 2018/07/20 | 3,275 | 3,295 | 3,235 | 3,285 | 511,700 |
| 2018/07/19 | 3,355 | 3,365 | 3,270 | 3,295 | 561,300 |
| 2018/07/18 | 3,300 | 3,400 | 3,280 | 3,340 | 967,500 |
| 2018/07/17 | 3,230 | 3,345 | 3,220 | 3,260 | 1,240,700 |
| 2018/07/13 | 3,415 | 3,455 | 3,390 | 3,420 | 630,100 |
| 2018/07/12 | 3,400 | 3,450 | 3,400 | 3,415 | 324,600 |
| 2018/07/11 | 3,400 | 3,440 | 3,385 | 3,410 | 334,000 |
| 2018/07/10 | 3,495 | 3,500 | 3,435 | 3,435 | 333,100 |
| 2018/07/09 | 3,465 | 3,490 | 3,445 | 3,475 | 297,700 |
| 2018/07/06 | 3,535 | 3,540 | 3,465 | 3,465 | 312,800 |
| 2018/07/05 | 3,550 | 3,560 | 3,515 | 3,530 | 256,700 |
| 2018/07/04 | 3,475 | 3,555 | 3,475 | 3,545 | 234,400 |
| 2018/07/03 | 3,575 | 3,595 | 3,480 | 3,510 | 422,600 |
| 2018/07/02 | 3,700 | 3,700 | 3,565 | 3,575 | 453,400 |
| 2018/06/29 | 3,770 | 3,775 | 3,710 | 3,715 | 386,000 |
| 2018/06/28 | 3,820 | 3,825 | 3,735 | 3,760 | 364,100 |
| 2018/06/27 | 3,800 | 3,855 | 3,785 | 3,840 | 269,400 |
| 2018/06/26 | 3,845 | 3,850 | 3,795 | 3,820 | 233,100 |
| 2018/06/25 | 3,830 | 3,830 | 3,795 | 3,820 | 242,500 |
| 2018/06/22 | 3,815 | 3,840 | 3,790 | 3,825 | 204,900 |
| 2018/06/21 | 3,855 | 3,870 | 3,830 | 3,845 | 314,800 |
| 2018/06/20 | 3,795 | 3,850 | 3,795 | 3,840 | 384,400 |
| 2018/06/19 | 3,825 | 3,830 | 3,765 | 3,790 | 239,000 |
| 2018/06/18 | 3,800 | 3,845 | 3,790 | 3,825 | 267,800 |
| 2018/06/15 | 3,770 | 3,775 | 3,750 | 3,770 | 391,900 |
| 2018/06/14 | 3,735 | 3,770 | 3,715 | 3,725 | 251,600 |
| 2018/06/13 | 3,670 | 3,725 | 3,665 | 3,715 | 184,300 |
| 2018/06/12 | 3,650 | 3,685 | 3,640 | 3,670 | 299,700 |
| 2018/06/11 | 3,650 | 3,655 | 3,610 | 3,630 | 252,800 |
| 2018/06/08 | 3,695 | 3,715 | 3,665 | 3,665 | 424,700 |
| 2018/06/07 | 3,790 | 3,810 | 3,710 | 3,720 | 324,100 |
| 2018/06/06 | 3,755 | 3,815 | 3,745 | 3,795 | 211,800 |
| 2018/06/05 | 3,740 | 3,775 | 3,715 | 3,740 | 237,000 |
| 2018/06/04 | 3,760 | 3,775 | 3,730 | 3,735 | 255,400 |
| 2018/06/01 | 3,775 | 3,800 | 3,745 | 3,750 | 332,400 |
| 2018/05/31 | 3,745 | 3,800 | 3,735 | 3,780 | 833,300 |
| 2018/05/30 | 3,700 | 3,735 | 3,695 | 3,705 | 409,200 |
| 2018/05/29 | 3,800 | 3,820 | 3,760 | 3,770 | 340,900 |
| 2018/05/28 | 3,860 | 3,875 | 3,815 | 3,825 | 209,900 |
| 2018/05/25 | 3,860 | 3,880 | 3,845 | 3,860 | 245,500 |
| 2018/05/24 | 3,845 | 3,885 | 3,845 | 3,880 | 378,600 |
| 2018/05/23 | 3,855 | 3,900 | 3,855 | 3,885 | 226,500 |
| 2018/05/22 | 3,850 | 3,900 | 3,835 | 3,885 | 243,300 |
| 2018/05/21 | 3,850 | 3,865 | 3,840 | 3,860 | 202,300 |
| 2018/05/18 | 3,835 | 3,875 | 3,820 | 3,850 | 217,400 |
| 2018/05/17 | 3,835 | 3,860 | 3,820 | 3,825 | 321,900 |
| 2018/05/16 | 3,830 | 3,865 | 3,815 | 3,845 | 265,700 |
| 2018/05/15 | 3,855 | 3,865 | 3,825 | 3,830 | 244,400 |
| 2018/05/14 | 3,850 | 3,880 | 3,840 | 3,845 | 204,900 |
| 2018/05/11 | 3,840 | 3,860 | 3,815 | 3,845 | 359,300 |
| 2018/05/10 | 3,870 | 3,875 | 3,810 | 3,840 | 251,900 |
| 2018/05/09 | 3,850 | 3,885 | 3,850 | 3,875 | 309,600 |
| 2018/05/08 | 3,820 | 3,885 | 3,820 | 3,880 | 523,900 |
| 2018/05/07 | 3,715 | 3,785 | 3,715 | 3,755 | 403,000 |
| 2018/05/02 | 3,655 | 3,675 | 3,630 | 3,650 | 205,300 |
| 2018/05/01 | 3,625 | 3,660 | 3,615 | 3,655 | 262,100 |
| 2018/04/27 | 3,690 | 3,690 | 3,640 | 3,660 | 363,300 |
| 2018/04/26 | 3,620 | 3,660 | 3,580 | 3,640 | 297,800 |
| 2018/04/25 | 3,555 | 3,625 | 3,555 | 3,600 | 412,100 |
| 2018/04/24 | 3,610 | 3,620 | 3,590 | 3,605 | 219,600 |
| 2018/04/23 | 3,635 | 3,650 | 3,595 | 3,610 | 436,600 |
| 2018/04/20 | 3,650 | 3,720 | 3,625 | 3,625 | 599,700 |
| 2018/04/19 | 3,745 | 3,755 | 3,695 | 3,700 | 434,100 |
| 2018/04/18 | 3,770 | 3,820 | 3,750 | 3,770 | 464,200 |
| 2018/04/17 | 3,655 | 3,780 | 3,640 | 3,750 | 786,000 |
| 2018/04/16 | 3,560 | 3,715 | 3,540 | 3,635 | 904,300 |
| 2018/04/13 | 3,675 | 3,685 | 3,560 | 3,610 | 560,800 |
| 2018/04/12 | 3,635 | 3,645 | 3,600 | 3,620 | 410,400 |
| 2018/04/11 | 3,640 | 3,650 | 3,565 | 3,600 | 286,500 |
| 2018/04/10 | 3,635 | 3,695 | 3,620 | 3,655 | 385,000 |
| 2018/04/09 | 3,625 | 3,665 | 3,615 | 3,635 | 287,900 |
| 2018/04/06 | 3,640 | 3,645 | 3,610 | 3,620 | 425,200 |
| 2018/04/05 | 3,620 | 3,640 | 3,580 | 3,630 | 295,300 |
| 2018/04/04 | 3,585 | 3,610 | 3,550 | 3,590 | 334,500 |
| 2018/04/03 | 3,460 | 3,555 | 3,455 | 3,545 | 319,200 |
| 2018/04/02 | 3,510 | 3,530 | 3,480 | 3,480 | 134,200 |
| 2018/03/30 | 3,535 | 3,540 | 3,500 | 3,530 | 219,200 |
| 2018/03/29 | 3,500 | 3,540 | 3,465 | 3,505 | 326,700 |
| 2018/03/28 | 3,450 | 3,495 | 3,420 | 3,490 | 340,700 |
| 2018/03/27 | 3,395 | 3,490 | 3,375 | 3,490 | 414,800 |
| 2018/03/26 | 3,295 | 3,390 | 3,295 | 3,380 | 434,500 |
| 2018/03/23 | 3,345 | 3,400 | 3,300 | 3,310 | 439,600 |
| 2018/03/22 | 3,345 | 3,440 | 3,345 | 3,430 | 295,400 |
| 2018/03/20 | 3,350 | 3,375 | 3,325 | 3,370 | 246,400 |
| 2018/03/19 | 3,415 | 3,425 | 3,365 | 3,390 | 180,600 |
| 2018/03/16 | 3,435 | 3,455 | 3,425 | 3,450 | 321,600 |
| 2018/03/15 | 3,385 | 3,440 | 3,380 | 3,435 | 237,500 |
| 2018/03/14 | 3,455 | 3,455 | 3,385 | 3,390 | 402,500 |
| 2018/03/13 | 3,445 | 3,490 | 3,435 | 3,490 | 232,500 |
| 2018/03/12 | 3,445 | 3,445 | 3,415 | 3,435 | 214,600 |
| 2018/03/09 | 3,450 | 3,470 | 3,385 | 3,395 | 439,300 |
| 2018/03/08 | 3,390 | 3,420 | 3,355 | 3,415 | 474,000 |
| 2018/03/07 | 3,315 | 3,395 | 3,315 | 3,365 | 336,700 |
| 2018/03/06 | 3,365 | 3,390 | 3,335 | 3,345 | 219,200 |
| 2018/03/05 | 3,310 | 3,360 | 3,310 | 3,330 | 264,600 |
| 2018/03/02 | 3,315 | 3,345 | 3,295 | 3,325 | 503,500 |
| 2018/03/01 | 3,445 | 3,450 | 3,365 | 3,375 | 279,000 |
| 2018/02/28 | 3,460 | 3,515 | 3,460 | 3,475 | 401,400 |
| 2018/02/27 | 3,495 | 3,515 | 3,475 | 3,480 | 290,700 |
| 2018/02/26 | 3,475 | 3,490 | 3,450 | 3,470 | 664,800 |
| 2018/02/23 | 3,500 | 3,520 | 3,475 | 3,485 | 1,766,500 |
| 2018/02/22 | 3,500 | 3,520 | 3,460 | 3,500 | 1,052,200 |
| 2018/02/21 | 3,550 | 3,555 | 3,485 | 3,495 | 634,700 |
| 2018/02/20 | 3,520 | 3,545 | 3,510 | 3,540 | 523,400 |
| 2018/02/19 | 3,460 | 3,515 | 3,435 | 3,510 | 342,500 |
| 2018/02/16 | 3,420 | 3,465 | 3,415 | 3,425 | 255,800 |
| 2018/02/15 | 3,405 | 3,420 | 3,375 | 3,390 | 341,300 |
| 2018/02/14 | 3,405 | 3,425 | 3,355 | 3,390 | 461,600 |
| 2018/02/13 | 3,485 | 3,485 | 3,370 | 3,385 | 688,400 |
| 2018/02/09 | 3,435 | 3,490 | 3,425 | 3,485 | 515,100 |
| 2018/02/08 | 3,490 | 3,545 | 3,485 | 3,525 | 346,600 |
| 2018/02/07 | 3,575 | 3,605 | 3,485 | 3,490 | 561,100 |
| 2018/02/06 | 3,530 | 3,545 | 3,400 | 3,465 | 751,700 |
| 2018/02/05 | 3,650 | 3,665 | 3,635 | 3,640 | 439,400 |
| 2018/02/02 | 3,725 | 3,745 | 3,705 | 3,730 | 332,100 |
| 2018/02/01 | 3,710 | 3,745 | 3,700 | 3,740 | 373,300 |
| 2018/01/31 | 3,690 | 3,745 | 3,685 | 3,690 | 483,200 |
| 2018/01/30 | 3,750 | 3,765 | 3,695 | 3,700 | 465,100 |
| 2018/01/29 | 3,765 | 3,790 | 3,760 | 3,770 | 325,000 |
| 2018/01/26 | 3,780 | 3,800 | 3,760 | 3,760 | 391,200 |
| 2018/01/25 | 3,725 | 3,795 | 3,725 | 3,775 | 441,000 |
| 2018/01/24 | 3,730 | 3,765 | 3,715 | 3,745 | 357,500 |
| 2018/01/23 | 3,755 | 3,775 | 3,725 | 3,750 | 278,400 |
| 2018/01/22 | 3,745 | 3,745 | 3,720 | 3,745 | 419,600 |
| 2018/01/19 | 3,760 | 3,795 | 3,730 | 3,750 | 495,200 |
| 2018/01/18 | 3,830 | 3,830 | 3,720 | 3,725 | 743,600 |
| 2018/01/17 | 3,770 | 3,815 | 3,755 | 3,760 | 592,700 |
| 2018/01/16 | 3,785 | 3,860 | 3,645 | 3,805 | 1,292,300 |
| 2018/01/15 | 3,850 | 3,855 | 3,775 | 3,825 | 478,400 |
| 2018/01/12 | 3,910 | 3,925 | 3,850 | 3,850 | 427,400 |
| 2018/01/11 | 3,950 | 3,955 | 3,900 | 3,935 | 334,100 |
| 2018/01/10 | 3,980 | 3,980 | 3,950 | 3,975 | 222,500 |
| 2018/01/09 | 4,035 | 4,035 | 3,970 | 3,995 | 295,000 |
| 2018/01/05 | 4,040 | 4,040 | 3,995 | 4,025 | 254,900 |
| 2018/01/04 | 3,975 | 4,055 | 3,950 | 4,055 | 643,400 |