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 |
|---|---|---|---|---|---|
| 2020/12/30 | 4,360 | 4,390 | 4,320 | 4,350 | 282,600 |
| 2020/12/29 | 4,320 | 4,385 | 4,290 | 4,380 | 293,800 |
| 2020/12/28 | 4,340 | 4,355 | 4,275 | 4,310 | 299,300 |
| 2020/12/25 | 4,225 | 4,290 | 4,225 | 4,280 | 176,800 |
| 2020/12/24 | 4,250 | 4,275 | 4,215 | 4,245 | 238,500 |
| 2020/12/23 | 4,230 | 4,270 | 4,205 | 4,225 | 240,700 |
| 2020/12/22 | 4,300 | 4,310 | 4,245 | 4,260 | 293,300 |
| 2020/12/21 | 4,315 | 4,355 | 4,265 | 4,310 | 264,800 |
| 2020/12/18 | 4,300 | 4,335 | 4,265 | 4,325 | 549,000 |
| 2020/12/17 | 4,350 | 4,365 | 4,255 | 4,335 | 388,300 |
| 2020/12/16 | 4,400 | 4,415 | 4,350 | 4,375 | 379,100 |
| 2020/12/15 | 4,345 | 4,455 | 4,295 | 4,385 | 705,000 |
| 2020/12/14 | 4,320 | 4,360 | 4,265 | 4,275 | 381,400 |
| 2020/12/11 | 4,265 | 4,300 | 4,245 | 4,250 | 340,800 |
| 2020/12/10 | 4,220 | 4,305 | 4,220 | 4,230 | 506,200 |
| 2020/12/09 | 4,155 | 4,190 | 4,115 | 4,180 | 330,300 |
| 2020/12/08 | 4,120 | 4,170 | 4,115 | 4,160 | 347,400 |
| 2020/12/07 | 4,200 | 4,200 | 4,150 | 4,155 | 381,100 |
| 2020/12/04 | 4,250 | 4,305 | 4,215 | 4,225 | 454,900 |
| 2020/12/03 | 4,330 | 4,360 | 4,280 | 4,305 | 477,000 |
| 2020/12/02 | 4,320 | 4,340 | 4,255 | 4,340 | 717,400 |
| 2020/12/01 | 4,445 | 4,500 | 4,355 | 4,390 | 392,200 |
| 2020/11/30 | 4,530 | 4,530 | 4,410 | 4,420 | 672,000 |
| 2020/11/27 | 4,600 | 4,605 | 4,525 | 4,560 | 424,200 |
| 2020/11/26 | 4,545 | 4,585 | 4,520 | 4,575 | 194,800 |
| 2020/11/25 | 4,610 | 4,610 | 4,515 | 4,565 | 341,300 |
| 2020/11/24 | 4,600 | 4,680 | 4,560 | 4,580 | 543,600 |
| 2020/11/20 | 4,545 | 4,585 | 4,505 | 4,565 | 247,200 |
| 2020/11/19 | 4,505 | 4,570 | 4,490 | 4,565 | 499,100 |
| 2020/11/18 | 4,500 | 4,535 | 4,455 | 4,505 | 320,300 |
| 2020/11/17 | 4,500 | 4,560 | 4,430 | 4,520 | 549,000 |
| 2020/11/16 | 4,385 | 4,460 | 4,315 | 4,450 | 406,300 |
| 2020/11/13 | 4,475 | 4,495 | 4,335 | 4,355 | 536,900 |
| 2020/11/12 | 4,580 | 4,600 | 4,490 | 4,535 | 388,400 |
| 2020/11/11 | 4,595 | 4,625 | 4,535 | 4,575 | 710,600 |
| 2020/11/10 | 4,450 | 4,535 | 4,415 | 4,520 | 1,008,100 |
| 2020/11/09 | 4,285 | 4,315 | 4,255 | 4,275 | 399,000 |
| 2020/11/06 | 4,320 | 4,350 | 4,305 | 4,305 | 379,700 |
| 2020/11/05 | 4,245 | 4,345 | 4,215 | 4,315 | 538,800 |
| 2020/11/04 | 4,285 | 4,300 | 4,180 | 4,265 | 508,300 |
| 2020/11/02 | 4,175 | 4,270 | 4,175 | 4,245 | 460,200 |
| 2020/10/30 | 4,200 | 4,220 | 4,070 | 4,130 | 711,100 |
| 2020/10/29 | 4,255 | 4,290 | 4,235 | 4,270 | 459,800 |
| 2020/10/28 | 4,395 | 4,415 | 4,260 | 4,315 | 725,700 |
| 2020/10/27 | 4,430 | 4,430 | 4,340 | 4,425 | 458,900 |
| 2020/10/26 | 4,515 | 4,530 | 4,430 | 4,450 | 619,200 |
| 2020/10/23 | 4,425 | 4,530 | 4,420 | 4,515 | 530,200 |
| 2020/10/22 | 4,430 | 4,475 | 4,385 | 4,410 | 581,000 |
| 2020/10/21 | 4,540 | 4,545 | 4,435 | 4,445 | 846,500 |
| 2020/10/20 | 4,715 | 4,780 | 4,495 | 4,520 | 1,572,000 |
| 2020/10/19 | 4,755 | 4,790 | 4,590 | 4,675 | 1,513,200 |
| 2020/10/16 | 4,500 | 4,525 | 4,425 | 4,475 | 511,700 |
| 2020/10/15 | 4,605 | 4,645 | 4,530 | 4,550 | 719,300 |
| 2020/10/14 | 4,500 | 4,585 | 4,360 | 4,580 | 1,046,100 |
| 2020/10/13 | 4,450 | 4,490 | 4,425 | 4,460 | 487,600 |
| 2020/10/12 | 4,355 | 4,390 | 4,340 | 4,380 | 386,400 |
| 2020/10/09 | 4,460 | 4,460 | 4,370 | 4,410 | 396,300 |
| 2020/10/08 | 4,490 | 4,495 | 4,450 | 4,480 | 427,800 |
| 2020/10/07 | 4,405 | 4,475 | 4,380 | 4,465 | 458,000 |
| 2020/10/06 | 4,370 | 4,415 | 4,325 | 4,405 | 331,000 |
| 2020/10/05 | 4,345 | 4,420 | 4,345 | 4,400 | 366,400 |
| 2020/10/02 | 4,410 | 4,460 | 4,290 | 4,310 | 510,300 |
| 2020/09/30 | 4,365 | 4,395 | 4,335 | 4,335 | 479,600 |
| 2020/09/29 | 4,430 | 4,445 | 4,350 | 4,405 | 380,800 |
| 2020/09/28 | 4,330 | 4,390 | 4,300 | 4,390 | 481,600 |
| 2020/09/25 | 4,295 | 4,320 | 4,250 | 4,260 | 365,700 |
| 2020/09/24 | 4,290 | 4,335 | 4,265 | 4,280 | 369,400 |
| 2020/09/23 | 4,285 | 4,350 | 4,280 | 4,320 | 474,700 |
| 2020/09/18 | 4,210 | 4,290 | 4,180 | 4,275 | 564,100 |
| 2020/09/17 | 4,220 | 4,245 | 4,190 | 4,195 | 334,000 |
| 2020/09/16 | 4,235 | 4,255 | 4,215 | 4,220 | 277,100 |
| 2020/09/15 | 4,240 | 4,250 | 4,190 | 4,200 | 474,800 |
| 2020/09/14 | 4,250 | 4,310 | 4,230 | 4,260 | 361,400 |
| 2020/09/11 | 4,180 | 4,275 | 4,135 | 4,250 | 677,500 |
| 2020/09/10 | 4,155 | 4,195 | 4,120 | 4,165 | 414,400 |
| 2020/09/09 | 4,215 | 4,265 | 4,145 | 4,210 | 573,200 |
| 2020/09/08 | 4,145 | 4,235 | 4,130 | 4,230 | 428,000 |
| 2020/09/07 | 4,060 | 4,145 | 4,045 | 4,105 | 359,100 |
| 2020/09/04 | 4,005 | 4,100 | 3,995 | 4,080 | 294,700 |
| 2020/09/03 | 4,045 | 4,095 | 4,025 | 4,045 | 373,000 |
| 2020/09/02 | 4,000 | 4,000 | 3,920 | 3,980 | 471,500 |
| 2020/09/01 | 3,985 | 4,005 | 3,945 | 3,970 | 323,800 |
| 2020/08/31 | 4,050 | 4,090 | 4,020 | 4,030 | 614,700 |
| 2020/08/28 | 3,905 | 4,070 | 3,905 | 3,985 | 1,336,800 |
| 2020/08/27 | 3,965 | 3,965 | 3,845 | 3,860 | 1,698,200 |
| 2020/08/26 | 3,890 | 3,980 | 3,855 | 3,975 | 994,300 |
| 2020/08/25 | 3,780 | 3,895 | 3,765 | 3,855 | 573,700 |
| 2020/08/24 | 3,755 | 3,755 | 3,715 | 3,730 | 391,700 |
| 2020/08/21 | 3,690 | 3,755 | 3,690 | 3,745 | 355,900 |
| 2020/08/20 | 3,630 | 3,690 | 3,610 | 3,680 | 319,500 |
| 2020/08/19 | 3,680 | 3,730 | 3,665 | 3,700 | 362,100 |
| 2020/08/18 | 3,650 | 3,670 | 3,615 | 3,665 | 271,700 |
| 2020/08/17 | 3,670 | 3,690 | 3,645 | 3,655 | 374,900 |
| 2020/08/14 | 3,710 | 3,730 | 3,635 | 3,660 | 605,500 |
| 2020/08/13 | 3,610 | 3,705 | 3,590 | 3,690 | 949,200 |
| 2020/08/12 | 3,455 | 3,585 | 3,380 | 3,560 | 913,300 |
| 2020/08/11 | 3,340 | 3,455 | 3,340 | 3,425 | 556,700 |
| 2020/08/07 | 3,340 | 3,350 | 3,290 | 3,315 | 383,500 |
| 2020/08/06 | 3,365 | 3,390 | 3,300 | 3,325 | 294,100 |
| 2020/08/05 | 3,360 | 3,375 | 3,290 | 3,365 | 466,900 |
| 2020/08/04 | 3,215 | 3,430 | 3,215 | 3,395 | 917,100 |
| 2020/08/03 | 3,140 | 3,205 | 3,110 | 3,195 | 461,700 |
| 2020/07/31 | 3,215 | 3,230 | 3,130 | 3,135 | 649,500 |
| 2020/07/30 | 3,260 | 3,280 | 3,180 | 3,180 | 361,400 |
| 2020/07/29 | 3,250 | 3,255 | 3,190 | 3,225 | 390,600 |
| 2020/07/28 | 3,320 | 3,330 | 3,255 | 3,270 | 336,600 |
| 2020/07/27 | 3,350 | 3,355 | 3,280 | 3,345 | 367,500 |
| 2020/07/22 | 3,430 | 3,490 | 3,370 | 3,385 | 601,900 |
| 2020/07/21 | 3,400 | 3,445 | 3,345 | 3,440 | 397,900 |
| 2020/07/20 | 3,350 | 3,380 | 3,250 | 3,340 | 519,900 |
| 2020/07/17 | 3,430 | 3,450 | 3,335 | 3,340 | 645,700 |
| 2020/07/16 | 3,560 | 3,665 | 3,445 | 3,470 | 851,100 |
| 2020/07/15 | 3,460 | 3,620 | 3,450 | 3,550 | 1,110,200 |
| 2020/07/14 | 3,600 | 3,630 | 3,510 | 3,510 | 690,100 |
| 2020/07/13 | 3,595 | 3,660 | 3,590 | 3,630 | 428,000 |
| 2020/07/10 | 3,615 | 3,630 | 3,530 | 3,540 | 430,000 |
| 2020/07/09 | 3,635 | 3,680 | 3,610 | 3,610 | 323,900 |
| 2020/07/08 | 3,755 | 3,785 | 3,685 | 3,685 | 373,500 |
| 2020/07/07 | 3,795 | 3,810 | 3,750 | 3,760 | 271,600 |
| 2020/07/06 | 3,750 | 3,815 | 3,750 | 3,805 | 215,100 |
| 2020/07/03 | 3,775 | 3,815 | 3,750 | 3,785 | 167,700 |
| 2020/07/02 | 3,820 | 3,860 | 3,750 | 3,765 | 445,100 |
| 2020/07/01 | 3,870 | 3,880 | 3,780 | 3,780 | 317,000 |
| 2020/06/30 | 3,855 | 3,965 | 3,855 | 3,895 | 512,200 |
| 2020/06/29 | 3,800 | 3,820 | 3,780 | 3,790 | 266,300 |
| 2020/06/26 | 3,850 | 3,865 | 3,800 | 3,830 | 393,400 |
| 2020/06/25 | 3,880 | 3,895 | 3,795 | 3,840 | 443,900 |
| 2020/06/24 | 3,950 | 3,965 | 3,915 | 3,940 | 217,000 |
| 2020/06/23 | 3,940 | 4,005 | 3,925 | 3,965 | 281,400 |
| 2020/06/22 | 3,880 | 3,940 | 3,880 | 3,920 | 215,200 |
| 2020/06/19 | 4,000 | 4,005 | 3,915 | 3,920 | 773,700 |
| 2020/06/18 | 3,925 | 4,000 | 3,925 | 3,990 | 331,900 |
| 2020/06/17 | 3,965 | 3,965 | 3,910 | 3,935 | 300,700 |
| 2020/06/16 | 3,950 | 3,985 | 3,915 | 3,965 | 334,600 |
| 2020/06/15 | 3,980 | 4,030 | 3,885 | 3,890 | 371,900 |
| 2020/06/12 | 3,970 | 4,005 | 3,915 | 3,985 | 469,600 |
| 2020/06/11 | 4,050 | 4,060 | 4,000 | 4,030 | 386,100 |
| 2020/06/10 | 4,080 | 4,115 | 4,055 | 4,060 | 376,100 |
| 2020/06/09 | 4,000 | 4,065 | 3,990 | 4,055 | 362,000 |
| 2020/06/08 | 3,940 | 3,995 | 3,920 | 3,990 | 343,800 |
| 2020/06/05 | 3,990 | 4,010 | 3,925 | 3,940 | 379,700 |
| 2020/06/04 | 4,050 | 4,055 | 3,980 | 4,020 | 245,900 |
| 2020/06/03 | 4,030 | 4,055 | 3,990 | 4,015 | 426,500 |
| 2020/06/02 | 3,910 | 4,005 | 3,870 | 3,985 | 408,900 |
| 2020/06/01 | 3,990 | 3,990 | 3,930 | 3,950 | 409,600 |
| 2020/05/29 | 3,990 | 3,995 | 3,925 | 3,960 | 1,110,900 |
| 2020/05/28 | 3,955 | 3,995 | 3,930 | 3,990 | 417,300 |
| 2020/05/27 | 3,975 | 3,975 | 3,880 | 3,930 | 395,500 |
| 2020/05/26 | 3,900 | 3,955 | 3,885 | 3,940 | 393,200 |
| 2020/05/25 | 3,805 | 3,855 | 3,800 | 3,855 | 237,600 |
| 2020/05/22 | 3,815 | 3,815 | 3,760 | 3,785 | 326,300 |
| 2020/05/21 | 3,925 | 3,930 | 3,810 | 3,820 | 370,400 |
| 2020/05/20 | 3,895 | 3,925 | 3,870 | 3,910 | 422,500 |
| 2020/05/19 | 3,870 | 3,895 | 3,855 | 3,860 | 433,800 |
| 2020/05/18 | 3,720 | 3,800 | 3,715 | 3,785 | 352,300 |
| 2020/05/15 | 3,695 | 3,710 | 3,650 | 3,695 | 350,000 |
| 2020/05/14 | 3,710 | 3,730 | 3,670 | 3,670 | 329,200 |
| 2020/05/13 | 3,670 | 3,725 | 3,665 | 3,700 | 393,400 |
| 2020/05/12 | 3,745 | 3,745 | 3,700 | 3,705 | 330,200 |
| 2020/05/11 | 3,600 | 3,700 | 3,585 | 3,695 | 410,800 |
| 2020/05/08 | 3,500 | 3,565 | 3,475 | 3,565 | 362,100 |
| 2020/05/07 | 3,490 | 3,490 | 3,425 | 3,445 | 399,900 |
| 2020/05/01 | 3,530 | 3,555 | 3,455 | 3,480 | 337,600 |
| 2020/04/30 | 3,570 | 3,590 | 3,540 | 3,540 | 512,300 |
| 2020/04/28 | 3,425 | 3,520 | 3,400 | 3,505 | 435,400 |
| 2020/04/27 | 3,420 | 3,425 | 3,395 | 3,395 | 321,400 |
| 2020/04/24 | 3,450 | 3,470 | 3,420 | 3,440 | 330,300 |
| 2020/04/23 | 3,475 | 3,495 | 3,440 | 3,470 | 290,200 |
| 2020/04/22 | 3,475 | 3,495 | 3,420 | 3,490 | 383,100 |
| 2020/04/21 | 3,450 | 3,450 | 3,405 | 3,420 | 235,400 |
| 2020/04/20 | 3,420 | 3,490 | 3,420 | 3,475 | 308,100 |
| 2020/04/17 | 3,415 | 3,490 | 3,390 | 3,475 | 495,800 |
| 2020/04/16 | 3,525 | 3,565 | 3,450 | 3,450 | 715,100 |
| 2020/04/15 | 3,535 | 3,575 | 3,495 | 3,550 | 691,100 |
| 2020/04/14 | 3,325 | 3,435 | 3,325 | 3,430 | 413,800 |
| 2020/04/13 | 3,345 | 3,365 | 3,310 | 3,320 | 264,300 |
| 2020/04/10 | 3,365 | 3,365 | 3,285 | 3,350 | 388,100 |
| 2020/04/09 | 3,350 | 3,370 | 3,290 | 3,350 | 572,500 |
| 2020/04/08 | 3,270 | 3,370 | 3,260 | 3,345 | 648,500 |
| 2020/04/07 | 3,250 | 3,330 | 3,220 | 3,280 | 480,000 |
| 2020/04/06 | 3,135 | 3,220 | 3,095 | 3,200 | 592,300 |
| 2020/04/03 | 3,150 | 3,230 | 3,125 | 3,140 | 656,000 |
| 2020/04/02 | 3,175 | 3,235 | 3,160 | 3,165 | 484,800 |
| 2020/04/01 | 3,255 | 3,290 | 3,170 | 3,195 | 694,500 |
| 2020/03/31 | 3,290 | 3,400 | 3,260 | 3,300 | 617,300 |
| 2020/03/30 | 3,255 | 3,295 | 3,205 | 3,285 | 1,128,300 |
| 2020/03/27 | 3,380 | 3,440 | 3,240 | 3,325 | 1,209,400 |
| 2020/03/26 | 3,330 | 3,365 | 3,230 | 3,310 | 1,112,100 |
| 2020/03/25 | 3,375 | 3,465 | 3,270 | 3,435 | 917,700 |
| 2020/03/24 | 3,525 | 3,525 | 3,325 | 3,375 | 772,600 |
| 2020/03/23 | 3,475 | 3,505 | 3,375 | 3,455 | 1,003,500 |
| 2020/03/19 | 3,220 | 3,460 | 3,220 | 3,420 | 1,512,300 |
| 2020/03/18 | 3,265 | 3,280 | 3,100 | 3,150 | 1,310,300 |
| 2020/03/17 | 3,025 | 3,290 | 2,993 | 3,260 | 1,212,500 |
| 2020/03/16 | 3,105 | 3,225 | 3,080 | 3,080 | 850,200 |
| 2020/03/13 | 3,075 | 3,200 | 2,940 | 3,120 | 1,651,500 |
| 2020/03/12 | 3,290 | 3,315 | 3,195 | 3,215 | 1,140,100 |
| 2020/03/11 | 3,410 | 3,485 | 3,380 | 3,380 | 926,000 |
| 2020/03/10 | 3,355 | 3,450 | 3,240 | 3,415 | 1,543,200 |
| 2020/03/09 | 3,335 | 3,395 | 3,315 | 3,385 | 974,000 |
| 2020/03/06 | 3,490 | 3,505 | 3,440 | 3,455 | 735,100 |
| 2020/03/05 | 3,535 | 3,585 | 3,520 | 3,555 | 813,400 |
| 2020/03/04 | 3,385 | 3,525 | 3,375 | 3,505 | 1,032,700 |
| 2020/03/03 | 3,525 | 3,545 | 3,375 | 3,380 | 714,700 |
| 2020/03/02 | 3,295 | 3,510 | 3,285 | 3,445 | 1,160,000 |
| 2020/02/28 | 3,315 | 3,395 | 3,295 | 3,325 | 1,349,000 |
| 2020/02/27 | 3,530 | 3,565 | 3,450 | 3,485 | 1,294,100 |
| 2020/02/26 | 3,565 | 3,635 | 3,555 | 3,610 | 2,533,000 |
| 2020/02/25 | 3,600 | 3,685 | 3,590 | 3,645 | 1,537,500 |
| 2020/02/21 | 3,830 | 3,885 | 3,820 | 3,830 | 615,900 |
| 2020/02/20 | 3,910 | 3,930 | 3,860 | 3,870 | 482,100 |
| 2020/02/19 | 3,910 | 3,935 | 3,875 | 3,895 | 480,600 |
| 2020/02/18 | 3,915 | 3,960 | 3,860 | 3,890 | 440,700 |
| 2020/02/17 | 4,000 | 4,010 | 3,920 | 3,925 | 720,900 |
| 2020/02/14 | 4,105 | 4,105 | 4,040 | 4,065 | 509,500 |
| 2020/02/13 | 4,125 | 4,135 | 4,090 | 4,130 | 239,900 |
| 2020/02/12 | 4,180 | 4,195 | 4,135 | 4,145 | 282,700 |
| 2020/02/10 | 4,170 | 4,200 | 4,150 | 4,185 | 348,200 |
| 2020/02/07 | 4,250 | 4,250 | 4,200 | 4,205 | 416,000 |
| 2020/02/06 | 4,165 | 4,245 | 4,155 | 4,205 | 698,400 |
| 2020/02/05 | 4,045 | 4,115 | 4,025 | 4,105 | 468,700 |
| 2020/02/04 | 3,985 | 4,040 | 3,970 | 4,040 | 362,200 |
| 2020/02/03 | 3,945 | 4,020 | 3,940 | 4,005 | 424,400 |
| 2020/01/31 | 4,095 | 4,110 | 4,045 | 4,045 | 455,300 |
| 2020/01/30 | 4,120 | 4,145 | 4,055 | 4,080 | 409,400 |
| 2020/01/29 | 4,080 | 4,155 | 4,075 | 4,145 | 433,700 |
| 2020/01/28 | 4,095 | 4,140 | 4,050 | 4,065 | 524,800 |
| 2020/01/27 | 4,180 | 4,180 | 4,105 | 4,145 | 673,600 |
| 2020/01/24 | 4,220 | 4,255 | 4,215 | 4,240 | 265,700 |
| 2020/01/23 | 4,240 | 4,250 | 4,220 | 4,245 | 282,600 |
| 2020/01/22 | 4,230 | 4,280 | 4,230 | 4,280 | 357,200 |
| 2020/01/21 | 4,310 | 4,320 | 4,260 | 4,260 | 414,400 |
| 2020/01/20 | 4,310 | 4,325 | 4,305 | 4,315 | 272,700 |
| 2020/01/17 | 4,305 | 4,345 | 4,290 | 4,300 | 521,300 |
| 2020/01/16 | 4,315 | 4,365 | 4,290 | 4,305 | 680,200 |
| 2020/01/15 | 4,500 | 4,515 | 4,280 | 4,290 | 1,539,300 |
| 2020/01/14 | 4,480 | 4,550 | 4,460 | 4,550 | 447,800 |
| 2020/01/10 | 4,550 | 4,565 | 4,450 | 4,485 | 524,200 |
| 2020/01/09 | 4,510 | 4,560 | 4,495 | 4,550 | 344,000 |
| 2020/01/08 | 4,455 | 4,460 | 4,395 | 4,445 | 326,200 |
| 2020/01/07 | 4,465 | 4,550 | 4,460 | 4,545 | 388,000 |
| 2020/01/06 | 4,500 | 4,530 | 4,400 | 4,425 | 476,800 |