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 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,555 | 4,575 | 4,530 | 4,545 | 229,100 |
| 2019/12/27 | 4,495 | 4,580 | 4,495 | 4,550 | 288,700 |
| 2019/12/26 | 4,495 | 4,520 | 4,480 | 4,520 | 223,600 |
| 2019/12/25 | 4,525 | 4,535 | 4,475 | 4,485 | 191,100 |
| 2019/12/24 | 4,565 | 4,575 | 4,535 | 4,565 | 268,200 |
| 2019/12/23 | 4,565 | 4,575 | 4,515 | 4,540 | 223,400 |
| 2019/12/20 | 4,525 | 4,570 | 4,495 | 4,560 | 555,700 |
| 2019/12/19 | 4,470 | 4,510 | 4,465 | 4,510 | 263,200 |
| 2019/12/18 | 4,450 | 4,490 | 4,440 | 4,460 | 354,200 |
| 2019/12/17 | 4,430 | 4,455 | 4,370 | 4,435 | 526,000 |
| 2019/12/16 | 4,440 | 4,470 | 4,430 | 4,435 | 259,900 |
| 2019/12/13 | 4,475 | 4,475 | 4,420 | 4,440 | 499,300 |
| 2019/12/12 | 4,400 | 4,415 | 4,375 | 4,415 | 286,000 |
| 2019/12/11 | 4,430 | 4,435 | 4,400 | 4,405 | 255,900 |
| 2019/12/10 | 4,435 | 4,460 | 4,420 | 4,440 | 247,900 |
| 2019/12/09 | 4,480 | 4,485 | 4,425 | 4,450 | 233,800 |
| 2019/12/06 | 4,505 | 4,510 | 4,470 | 4,480 | 198,000 |
| 2019/12/05 | 4,510 | 4,535 | 4,450 | 4,490 | 414,800 |
| 2019/12/04 | 4,420 | 4,465 | 4,410 | 4,460 | 314,200 |
| 2019/12/03 | 4,430 | 4,480 | 4,420 | 4,450 | 365,600 |
| 2019/12/02 | 4,430 | 4,505 | 4,415 | 4,465 | 292,100 |
| 2019/11/29 | 4,500 | 4,520 | 4,445 | 4,445 | 397,200 |
| 2019/11/28 | 4,540 | 4,550 | 4,480 | 4,490 | 340,600 |
| 2019/11/27 | 4,515 | 4,535 | 4,485 | 4,535 | 351,400 |
| 2019/11/26 | 4,520 | 4,525 | 4,490 | 4,500 | 848,500 |
| 2019/11/25 | 4,480 | 4,525 | 4,480 | 4,515 | 393,300 |
| 2019/11/22 | 4,490 | 4,495 | 4,445 | 4,450 | 288,600 |
| 2019/11/21 | 4,465 | 4,505 | 4,405 | 4,490 | 398,200 |
| 2019/11/20 | 4,435 | 4,495 | 4,430 | 4,475 | 300,700 |
| 2019/11/19 | 4,460 | 4,510 | 4,450 | 4,465 | 280,300 |
| 2019/11/18 | 4,500 | 4,500 | 4,440 | 4,470 | 418,800 |
| 2019/11/15 | 4,490 | 4,555 | 4,450 | 4,515 | 582,200 |
| 2019/11/14 | 4,465 | 4,495 | 4,445 | 4,475 | 418,700 |
| 2019/11/13 | 4,455 | 4,480 | 4,425 | 4,465 | 366,000 |
| 2019/11/12 | 4,460 | 4,530 | 4,450 | 4,450 | 515,700 |
| 2019/11/11 | 4,395 | 4,460 | 4,390 | 4,440 | 434,700 |
| 2019/11/08 | 4,395 | 4,395 | 4,305 | 4,345 | 506,500 |
| 2019/11/07 | 4,325 | 4,395 | 4,325 | 4,375 | 437,300 |
| 2019/11/06 | 4,415 | 4,415 | 4,305 | 4,320 | 539,700 |
| 2019/11/05 | 4,445 | 4,445 | 4,380 | 4,400 | 504,500 |
| 2019/11/01 | 4,350 | 4,430 | 4,330 | 4,415 | 336,000 |
| 2019/10/31 | 4,450 | 4,475 | 4,360 | 4,370 | 463,900 |
| 2019/10/30 | 4,415 | 4,515 | 4,415 | 4,460 | 1,152,700 |
| 2019/10/29 | 4,480 | 4,490 | 4,390 | 4,415 | 719,600 |
| 2019/10/28 | 4,565 | 4,570 | 4,440 | 4,495 | 633,800 |
| 2019/10/25 | 4,600 | 4,620 | 4,565 | 4,585 | 429,600 |
| 2019/10/24 | 4,700 | 4,700 | 4,620 | 4,625 | 318,000 |
| 2019/10/23 | 4,600 | 4,690 | 4,585 | 4,680 | 446,400 |
| 2019/10/21 | 4,560 | 4,610 | 4,540 | 4,565 | 363,700 |
| 2019/10/18 | 4,740 | 4,740 | 4,590 | 4,590 | 572,100 |
| 2019/10/17 | 4,705 | 4,745 | 4,670 | 4,700 | 459,300 |
| 2019/10/16 | 4,665 | 4,760 | 4,590 | 4,760 | 746,700 |
| 2019/10/15 | 4,600 | 4,775 | 4,525 | 4,665 | 988,600 |
| 2019/10/11 | 4,695 | 4,705 | 4,580 | 4,605 | 482,900 |
| 2019/10/10 | 4,720 | 4,750 | 4,655 | 4,685 | 358,200 |
| 2019/10/09 | 4,665 | 4,750 | 4,640 | 4,745 | 390,300 |
| 2019/10/08 | 4,745 | 4,760 | 4,685 | 4,700 | 293,500 |
| 2019/10/07 | 4,700 | 4,760 | 4,685 | 4,740 | 229,900 |
| 2019/10/04 | 4,585 | 4,695 | 4,570 | 4,680 | 386,300 |
| 2019/10/03 | 4,565 | 4,600 | 4,545 | 4,585 | 300,200 |
| 2019/10/02 | 4,655 | 4,675 | 4,625 | 4,635 | 392,900 |
| 2019/10/01 | 4,760 | 4,775 | 4,670 | 4,670 | 272,900 |
| 2019/09/30 | 4,725 | 4,785 | 4,710 | 4,735 | 382,900 |
| 2019/09/27 | 4,800 | 4,800 | 4,720 | 4,770 | 326,500 |
| 2019/09/26 | 4,850 | 4,870 | 4,750 | 4,770 | 444,200 |
| 2019/09/25 | 4,715 | 4,825 | 4,715 | 4,825 | 440,700 |
| 2019/09/24 | 4,680 | 4,760 | 4,660 | 4,750 | 360,100 |
| 2019/09/20 | 4,725 | 4,735 | 4,675 | 4,695 | 508,000 |
| 2019/09/19 | 4,635 | 4,710 | 4,635 | 4,705 | 446,100 |
| 2019/09/18 | 4,590 | 4,620 | 4,575 | 4,605 | 369,800 |
| 2019/09/17 | 4,575 | 4,645 | 4,540 | 4,620 | 350,300 |
| 2019/09/13 | 4,550 | 4,585 | 4,510 | 4,580 | 605,300 |
| 2019/09/12 | 4,450 | 4,565 | 4,440 | 4,525 | 574,400 |
| 2019/09/11 | 4,360 | 4,445 | 4,270 | 4,440 | 598,900 |
| 2019/09/10 | 4,600 | 4,600 | 4,400 | 4,415 | 635,500 |
| 2019/09/09 | 4,600 | 4,645 | 4,590 | 4,625 | 292,400 |
| 2019/09/06 | 4,660 | 4,665 | 4,545 | 4,580 | 348,400 |
| 2019/09/05 | 4,595 | 4,665 | 4,565 | 4,650 | 491,300 |
| 2019/09/04 | 4,575 | 4,625 | 4,555 | 4,575 | 385,600 |
| 2019/09/03 | 4,480 | 4,550 | 4,450 | 4,550 | 399,700 |
| 2019/09/02 | 4,540 | 4,560 | 4,470 | 4,485 | 283,000 |
| 2019/08/30 | 4,445 | 4,525 | 4,445 | 4,505 | 492,800 |
| 2019/08/29 | 4,475 | 4,480 | 4,380 | 4,435 | 873,800 |
| 2019/08/28 | 4,615 | 4,620 | 4,510 | 4,525 | 2,438,300 |
| 2019/08/27 | 4,625 | 4,645 | 4,605 | 4,630 | 682,600 |
| 2019/08/26 | 4,560 | 4,615 | 4,535 | 4,590 | 612,000 |
| 2019/08/23 | 4,650 | 4,690 | 4,590 | 4,610 | 703,500 |
| 2019/08/22 | 4,590 | 4,640 | 4,570 | 4,630 | 702,800 |
| 2019/08/21 | 4,475 | 4,560 | 4,465 | 4,550 | 485,500 |
| 2019/08/20 | 4,465 | 4,515 | 4,465 | 4,505 | 302,500 |
| 2019/08/19 | 4,525 | 4,525 | 4,410 | 4,475 | 460,100 |
| 2019/08/16 | 4,475 | 4,520 | 4,470 | 4,500 | 347,700 |
| 2019/08/15 | 4,435 | 4,500 | 4,405 | 4,485 | 441,700 |
| 2019/08/14 | 4,520 | 4,535 | 4,480 | 4,510 | 479,900 |
| 2019/08/13 | 4,470 | 4,535 | 4,465 | 4,475 | 601,900 |
| 2019/08/09 | 4,490 | 4,570 | 4,460 | 4,475 | 832,900 |
| 2019/08/08 | 4,400 | 4,415 | 4,365 | 4,385 | 410,500 |
| 2019/08/07 | 4,425 | 4,450 | 4,355 | 4,380 | 586,500 |
| 2019/08/06 | 4,290 | 4,420 | 4,260 | 4,405 | 584,000 |
| 2019/08/05 | 4,380 | 4,400 | 4,325 | 4,375 | 668,200 |
| 2019/08/02 | 4,260 | 4,385 | 4,260 | 4,385 | 949,600 |
| 2019/08/01 | 4,260 | 4,295 | 4,230 | 4,295 | 332,100 |
| 2019/07/31 | 4,240 | 4,275 | 4,225 | 4,250 | 478,900 |
| 2019/07/30 | 4,315 | 4,345 | 4,230 | 4,275 | 485,500 |
| 2019/07/29 | 4,265 | 4,305 | 4,250 | 4,305 | 452,000 |
| 2019/07/26 | 4,185 | 4,260 | 4,185 | 4,255 | 479,000 |
| 2019/07/25 | 4,255 | 4,260 | 4,175 | 4,195 | 575,500 |
| 2019/07/24 | 4,300 | 4,325 | 4,260 | 4,280 | 620,000 |
| 2019/07/23 | 4,305 | 4,310 | 4,195 | 4,245 | 974,600 |
| 2019/07/22 | 4,580 | 4,580 | 4,325 | 4,335 | 1,195,500 |
| 2019/07/19 | 4,535 | 4,615 | 4,460 | 4,615 | 695,100 |
| 2019/07/18 | 4,760 | 4,760 | 4,550 | 4,565 | 855,400 |
| 2019/07/17 | 4,830 | 4,850 | 4,750 | 4,780 | 508,200 |
| 2019/07/16 | 4,720 | 4,885 | 4,720 | 4,855 | 825,700 |
| 2019/07/12 | 4,790 | 4,795 | 4,715 | 4,725 | 272,100 |
| 2019/07/11 | 4,785 | 4,815 | 4,780 | 4,805 | 278,900 |
| 2019/07/10 | 4,715 | 4,765 | 4,670 | 4,750 | 423,500 |
| 2019/07/09 | 4,765 | 4,775 | 4,720 | 4,765 | 317,800 |
| 2019/07/08 | 4,770 | 4,780 | 4,740 | 4,765 | 370,600 |
| 2019/07/05 | 4,810 | 4,835 | 4,775 | 4,820 | 298,300 |
| 2019/07/04 | 4,790 | 4,835 | 4,780 | 4,820 | 280,100 |
| 2019/07/03 | 4,775 | 4,820 | 4,740 | 4,780 | 461,400 |
| 2019/07/02 | 4,680 | 4,770 | 4,680 | 4,770 | 412,100 |
| 2019/07/01 | 4,625 | 4,690 | 4,580 | 4,680 | 429,200 |
| 2019/06/28 | 4,625 | 4,630 | 4,505 | 4,580 | 1,020,900 |
| 2019/06/27 | 4,725 | 4,730 | 4,625 | 4,675 | 596,100 |
| 2019/06/26 | 4,745 | 4,760 | 4,715 | 4,745 | 238,100 |
| 2019/06/25 | 4,745 | 4,820 | 4,745 | 4,785 | 253,000 |
| 2019/06/24 | 4,795 | 4,795 | 4,730 | 4,765 | 305,000 |
| 2019/06/21 | 4,800 | 4,805 | 4,740 | 4,745 | 582,000 |
| 2019/06/20 | 4,865 | 4,915 | 4,830 | 4,855 | 306,700 |
| 2019/06/19 | 4,865 | 4,880 | 4,755 | 4,820 | 439,000 |
| 2019/06/18 | 4,880 | 4,905 | 4,800 | 4,815 | 319,700 |
| 2019/06/17 | 4,845 | 4,900 | 4,835 | 4,875 | 334,200 |
| 2019/06/14 | 4,865 | 4,870 | 4,810 | 4,845 | 297,100 |
| 2019/06/13 | 4,815 | 4,875 | 4,810 | 4,840 | 366,000 |
| 2019/06/12 | 4,775 | 4,855 | 4,760 | 4,825 | 327,600 |
| 2019/06/11 | 4,775 | 4,790 | 4,750 | 4,785 | 234,400 |
| 2019/06/10 | 4,770 | 4,800 | 4,750 | 4,795 | 260,100 |
| 2019/06/07 | 4,750 | 4,775 | 4,710 | 4,740 | 217,100 |
| 2019/06/06 | 4,770 | 4,800 | 4,735 | 4,735 | 393,400 |
| 2019/06/05 | 4,675 | 4,780 | 4,655 | 4,775 | 507,800 |
| 2019/06/04 | 4,685 | 4,685 | 4,585 | 4,655 | 339,200 |
| 2019/06/03 | 4,630 | 4,715 | 4,595 | 4,695 | 394,400 |
| 2019/05/31 | 4,640 | 4,705 | 4,635 | 4,660 | 424,600 |
| 2019/05/30 | 4,715 | 4,740 | 4,630 | 4,655 | 294,600 |
| 2019/05/29 | 4,685 | 4,770 | 4,665 | 4,770 | 501,200 |
| 2019/05/28 | 4,760 | 4,760 | 4,670 | 4,690 | 741,600 |
| 2019/05/27 | 4,685 | 4,725 | 4,675 | 4,715 | 239,000 |
| 2019/05/24 | 4,645 | 4,675 | 4,625 | 4,670 | 386,900 |
| 2019/05/23 | 4,590 | 4,660 | 4,585 | 4,635 | 430,100 |
| 2019/05/22 | 4,695 | 4,695 | 4,560 | 4,585 | 627,100 |
| 2019/05/21 | 4,765 | 4,780 | 4,750 | 4,765 | 416,200 |
| 2019/05/20 | 4,720 | 4,765 | 4,715 | 4,730 | 236,500 |
| 2019/05/17 | 4,665 | 4,740 | 4,655 | 4,720 | 378,800 |
| 2019/05/16 | 4,685 | 4,685 | 4,615 | 4,630 | 357,700 |
| 2019/05/15 | 4,565 | 4,660 | 4,560 | 4,640 | 427,600 |
| 2019/05/14 | 4,470 | 4,565 | 4,460 | 4,550 | 377,000 |
| 2019/05/13 | 4,530 | 4,580 | 4,510 | 4,520 | 340,000 |
| 2019/05/10 | 4,505 | 4,560 | 4,485 | 4,510 | 390,400 |
| 2019/05/09 | 4,550 | 4,560 | 4,475 | 4,495 | 422,100 |
| 2019/05/08 | 4,560 | 4,580 | 4,495 | 4,520 | 552,800 |
| 2019/05/07 | 4,680 | 4,690 | 4,595 | 4,605 | 823,900 |
| 2019/04/26 | 4,700 | 4,715 | 4,635 | 4,655 | 535,900 |
| 2019/04/25 | 4,580 | 4,690 | 4,580 | 4,670 | 634,400 |
| 2019/04/24 | 4,475 | 4,545 | 4,475 | 4,530 | 590,600 |
| 2019/04/23 | 4,340 | 4,420 | 4,340 | 4,405 | 349,000 |
| 2019/04/22 | 4,300 | 4,385 | 4,275 | 4,380 | 391,800 |
| 2019/04/19 | 4,230 | 4,270 | 4,215 | 4,250 | 260,600 |
| 2019/04/18 | 4,250 | 4,295 | 4,235 | 4,235 | 448,500 |
| 2019/04/17 | 4,330 | 4,370 | 4,245 | 4,250 | 458,600 |
| 2019/04/16 | 4,425 | 4,435 | 4,290 | 4,360 | 786,700 |
| 2019/04/15 | 4,465 | 4,540 | 4,425 | 4,430 | 799,700 |
| 2019/04/12 | 4,365 | 4,385 | 4,310 | 4,380 | 383,500 |
| 2019/04/11 | 4,320 | 4,380 | 4,320 | 4,365 | 327,100 |
| 2019/04/10 | 4,285 | 4,345 | 4,285 | 4,320 | 210,400 |
| 2019/04/09 | 4,350 | 4,355 | 4,275 | 4,300 | 287,000 |
| 2019/04/08 | 4,290 | 4,355 | 4,290 | 4,345 | 325,900 |
| 2019/04/05 | 4,280 | 4,330 | 4,275 | 4,285 | 320,200 |
| 2019/04/04 | 4,275 | 4,330 | 4,245 | 4,325 | 255,800 |
| 2019/04/03 | 4,335 | 4,345 | 4,265 | 4,310 | 344,500 |
| 2019/04/02 | 4,390 | 4,395 | 4,295 | 4,310 | 460,300 |
| 2019/04/01 | 4,490 | 4,510 | 4,390 | 4,400 | 441,300 |
| 2019/03/29 | 4,410 | 4,495 | 4,400 | 4,445 | 660,000 |
| 2019/03/28 | 4,325 | 4,400 | 4,315 | 4,355 | 388,000 |
| 2019/03/27 | 4,330 | 4,390 | 4,330 | 4,390 | 357,200 |
| 2019/03/26 | 4,295 | 4,370 | 4,290 | 4,365 | 600,200 |
| 2019/03/25 | 4,225 | 4,235 | 4,195 | 4,235 | 323,900 |
| 2019/03/22 | 4,275 | 4,300 | 4,255 | 4,285 | 400,300 |
| 2019/03/20 | 4,205 | 4,240 | 4,195 | 4,230 | 376,700 |
| 2019/03/19 | 4,280 | 4,305 | 4,235 | 4,240 | 415,800 |
| 2019/03/18 | 4,245 | 4,250 | 4,220 | 4,245 | 344,500 |
| 2019/03/15 | 4,200 | 4,250 | 4,200 | 4,245 | 763,300 |
| 2019/03/14 | 4,180 | 4,200 | 4,165 | 4,165 | 316,500 |
| 2019/03/13 | 4,170 | 4,185 | 4,120 | 4,150 | 301,300 |
| 2019/03/12 | 4,125 | 4,190 | 4,125 | 4,155 | 518,700 |
| 2019/03/11 | 4,070 | 4,110 | 4,060 | 4,105 | 325,400 |
| 2019/03/08 | 4,045 | 4,075 | 4,025 | 4,035 | 414,200 |
| 2019/03/07 | 4,040 | 4,115 | 4,040 | 4,080 | 368,100 |
| 2019/03/06 | 4,045 | 4,070 | 4,030 | 4,040 | 300,000 |
| 2019/03/05 | 4,050 | 4,060 | 4,020 | 4,040 | 250,400 |
| 2019/03/04 | 4,070 | 4,090 | 4,060 | 4,080 | 391,300 |
| 2019/03/01 | 4,020 | 4,055 | 4,005 | 4,025 | 408,200 |
| 2019/02/28 | 3,990 | 4,030 | 3,975 | 3,980 | 531,900 |
| 2019/02/27 | 3,995 | 4,030 | 3,965 | 3,980 | 434,700 |
| 2019/02/26 | 4,010 | 4,030 | 3,965 | 3,970 | 674,700 |
| 2019/02/25 | 4,095 | 4,100 | 3,990 | 4,045 | 1,851,500 |
| 2019/02/22 | 4,120 | 4,120 | 4,075 | 4,080 | 819,300 |
| 2019/02/21 | 4,045 | 4,125 | 4,035 | 4,120 | 672,800 |
| 2019/02/20 | 4,040 | 4,050 | 4,000 | 4,045 | 539,800 |
| 2019/02/19 | 3,980 | 4,025 | 3,980 | 4,015 | 320,900 |
| 2019/02/18 | 3,960 | 4,005 | 3,955 | 3,995 | 369,600 |
| 2019/02/15 | 3,900 | 3,930 | 3,855 | 3,925 | 392,100 |
| 2019/02/14 | 3,940 | 3,955 | 3,905 | 3,920 | 338,400 |
| 2019/02/13 | 3,970 | 3,985 | 3,950 | 3,950 | 362,600 |
| 2019/02/12 | 3,905 | 3,960 | 3,890 | 3,920 | 510,000 |
| 2019/02/08 | 3,910 | 3,990 | 3,910 | 3,925 | 495,200 |
| 2019/02/07 | 4,005 | 4,020 | 3,925 | 3,940 | 463,100 |
| 2019/02/06 | 4,100 | 4,110 | 4,065 | 4,070 | 275,300 |
| 2019/02/05 | 4,090 | 4,100 | 4,075 | 4,095 | 253,400 |
| 2019/02/04 | 4,030 | 4,075 | 4,020 | 4,055 | 358,600 |
| 2019/02/01 | 3,985 | 4,025 | 3,980 | 3,995 | 279,400 |
| 2019/01/31 | 4,005 | 4,035 | 3,955 | 3,965 | 367,200 |
| 2019/01/30 | 3,930 | 4,000 | 3,930 | 3,965 | 477,600 |
| 2019/01/29 | 3,880 | 3,990 | 3,880 | 3,975 | 677,500 |
| 2019/01/28 | 3,965 | 3,965 | 3,815 | 3,840 | 863,000 |
| 2019/01/25 | 4,065 | 4,085 | 3,975 | 3,980 | 731,200 |
| 2019/01/24 | 4,090 | 4,090 | 4,035 | 4,055 | 483,800 |
| 2019/01/23 | 4,115 | 4,130 | 4,075 | 4,080 | 452,800 |
| 2019/01/22 | 4,150 | 4,160 | 4,115 | 4,140 | 293,800 |
| 2019/01/21 | 4,175 | 4,175 | 4,110 | 4,125 | 330,800 |
| 2019/01/18 | 4,125 | 4,200 | 4,110 | 4,135 | 658,500 |
| 2019/01/17 | 4,045 | 4,140 | 4,030 | 4,095 | 721,300 |
| 2019/01/16 | 4,020 | 4,110 | 3,975 | 4,020 | 1,027,200 |
| 2019/01/15 | 3,970 | 3,995 | 3,915 | 3,950 | 732,900 |
| 2019/01/11 | 4,090 | 4,090 | 4,010 | 4,035 | 523,000 |
| 2019/01/10 | 3,985 | 4,070 | 3,965 | 4,070 | 884,200 |
| 2019/01/09 | 4,100 | 4,110 | 3,975 | 3,985 | 900,700 |
| 2019/01/08 | 4,170 | 4,210 | 4,115 | 4,125 | 781,600 |
| 2019/01/07 | 4,155 | 4,240 | 4,130 | 4,170 | 860,900 |
| 2019/01/04 | 3,900 | 3,965 | 3,890 | 3,960 | 480,900 |