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 |
|---|---|---|---|---|---|
| 2021/12/30 | 4,965 | 4,970 | 4,900 | 4,925 | 270,900 |
| 2021/12/29 | 4,975 | 5,010 | 4,920 | 4,965 | 207,700 |
| 2021/12/28 | 4,960 | 5,050 | 4,940 | 5,030 | 245,500 |
| 2021/12/27 | 4,985 | 5,000 | 4,850 | 4,925 | 344,800 |
| 2021/12/24 | 5,000 | 5,010 | 4,915 | 4,915 | 184,700 |
| 2021/12/23 | 5,070 | 5,070 | 4,940 | 4,965 | 214,900 |
| 2021/12/22 | 5,070 | 5,080 | 5,010 | 5,020 | 220,000 |
| 2021/12/21 | 5,070 | 5,090 | 4,995 | 4,995 | 264,800 |
| 2021/12/20 | 5,000 | 5,040 | 4,920 | 4,970 | 351,800 |
| 2021/12/17 | 5,210 | 5,240 | 4,975 | 4,990 | 423,100 |
| 2021/12/16 | 5,130 | 5,260 | 5,100 | 5,200 | 316,600 |
| 2021/12/15 | 4,920 | 5,050 | 4,920 | 5,030 | 278,400 |
| 2021/12/14 | 4,865 | 5,010 | 4,845 | 4,985 | 345,800 |
| 2021/12/13 | 5,000 | 5,010 | 4,910 | 4,915 | 381,900 |
| 2021/12/10 | 5,120 | 5,120 | 5,010 | 5,030 | 294,300 |
| 2021/12/09 | 5,180 | 5,210 | 5,120 | 5,130 | 229,500 |
| 2021/12/08 | 5,210 | 5,220 | 5,130 | 5,180 | 293,600 |
| 2021/12/07 | 5,110 | 5,260 | 5,070 | 5,170 | 371,600 |
| 2021/12/06 | 5,030 | 5,160 | 5,020 | 5,110 | 313,600 |
| 2021/12/03 | 5,000 | 5,060 | 4,980 | 5,030 | 306,800 |
| 2021/12/02 | 4,995 | 5,030 | 4,950 | 4,970 | 367,900 |
| 2021/12/01 | 5,020 | 5,070 | 4,945 | 5,040 | 288,400 |
| 2021/11/30 | 5,220 | 5,290 | 5,040 | 5,050 | 1,055,600 |
| 2021/11/29 | 5,240 | 5,290 | 5,190 | 5,220 | 317,700 |
| 2021/11/26 | 5,490 | 5,490 | 5,350 | 5,360 | 283,700 |
| 2021/11/25 | 5,440 | 5,500 | 5,410 | 5,490 | 222,800 |
| 2021/11/24 | 5,380 | 5,460 | 5,370 | 5,380 | 276,800 |
| 2021/11/22 | 5,290 | 5,430 | 5,270 | 5,420 | 319,400 |
| 2021/11/19 | 5,350 | 5,350 | 5,270 | 5,300 | 286,100 |
| 2021/11/18 | 5,300 | 5,360 | 5,280 | 5,320 | 274,800 |
| 2021/11/17 | 5,390 | 5,400 | 5,320 | 5,390 | 287,200 |
| 2021/11/16 | 5,490 | 5,510 | 5,390 | 5,420 | 330,600 |
| 2021/11/15 | 5,520 | 5,560 | 5,440 | 5,460 | 304,000 |
| 2021/11/12 | 5,550 | 5,590 | 5,520 | 5,570 | 351,100 |
| 2021/11/11 | 5,520 | 5,610 | 5,500 | 5,580 | 206,200 |
| 2021/11/10 | 5,620 | 5,660 | 5,590 | 5,600 | 161,700 |
| 2021/11/09 | 5,600 | 5,650 | 5,560 | 5,590 | 229,900 |
| 2021/11/08 | 5,640 | 5,690 | 5,600 | 5,600 | 249,300 |
| 2021/11/05 | 5,480 | 5,540 | 5,470 | 5,540 | 192,100 |
| 2021/11/04 | 5,440 | 5,520 | 5,410 | 5,500 | 303,400 |
| 2021/11/02 | 5,360 | 5,420 | 5,330 | 5,360 | 187,500 |
| 2021/11/01 | 5,410 | 5,420 | 5,370 | 5,400 | 253,900 |
| 2021/10/29 | 5,320 | 5,370 | 5,260 | 5,350 | 282,400 |
| 2021/10/28 | 5,320 | 5,370 | 5,310 | 5,340 | 256,600 |
| 2021/10/27 | 5,380 | 5,400 | 5,320 | 5,390 | 195,200 |
| 2021/10/26 | 5,480 | 5,480 | 5,390 | 5,410 | 243,400 |
| 2021/10/25 | 5,400 | 5,500 | 5,380 | 5,450 | 235,700 |
| 2021/10/22 | 5,380 | 5,500 | 5,370 | 5,470 | 233,100 |
| 2021/10/21 | 5,480 | 5,510 | 5,420 | 5,440 | 221,800 |
| 2021/10/20 | 5,520 | 5,530 | 5,440 | 5,480 | 291,600 |
| 2021/10/19 | 5,430 | 5,480 | 5,410 | 5,460 | 228,100 |
| 2021/10/18 | 5,550 | 5,550 | 5,370 | 5,430 | 336,200 |
| 2021/10/15 | 5,370 | 5,480 | 5,370 | 5,480 | 417,800 |
| 2021/10/14 | 5,330 | 5,400 | 5,280 | 5,320 | 459,500 |
| 2021/10/13 | 5,240 | 5,420 | 5,160 | 5,320 | 821,000 |
| 2021/10/12 | 5,210 | 5,230 | 5,070 | 5,120 | 389,300 |
| 2021/10/11 | 5,200 | 5,260 | 5,170 | 5,250 | 237,700 |
| 2021/10/08 | 5,180 | 5,250 | 5,180 | 5,200 | 294,200 |
| 2021/10/07 | 5,190 | 5,230 | 5,100 | 5,100 | 298,600 |
| 2021/10/06 | 5,220 | 5,220 | 5,070 | 5,140 | 430,000 |
| 2021/10/05 | 5,150 | 5,230 | 5,140 | 5,190 | 313,300 |
| 2021/10/04 | 5,200 | 5,250 | 5,170 | 5,220 | 295,700 |
| 2021/10/01 | 5,220 | 5,220 | 5,080 | 5,110 | 319,400 |
| 2021/09/30 | 5,250 | 5,320 | 5,240 | 5,270 | 381,500 |
| 2021/09/29 | 5,270 | 5,290 | 5,170 | 5,240 | 399,100 |
| 2021/09/28 | 5,330 | 5,350 | 5,270 | 5,320 | 321,000 |
| 2021/09/27 | 5,330 | 5,400 | 5,320 | 5,330 | 221,100 |
| 2021/09/24 | 5,200 | 5,330 | 5,200 | 5,320 | 270,700 |
| 2021/09/22 | 5,210 | 5,240 | 5,170 | 5,200 | 172,100 |
| 2021/09/21 | 5,220 | 5,280 | 5,190 | 5,260 | 279,100 |
| 2021/09/17 | 5,360 | 5,360 | 5,270 | 5,320 | 530,200 |
| 2021/09/16 | 5,280 | 5,310 | 5,250 | 5,310 | 233,400 |
| 2021/09/15 | 5,270 | 5,280 | 5,210 | 5,260 | 251,800 |
| 2021/09/14 | 5,280 | 5,350 | 5,260 | 5,340 | 356,000 |
| 2021/09/13 | 5,190 | 5,300 | 5,160 | 5,290 | 260,100 |
| 2021/09/10 | 5,210 | 5,210 | 5,120 | 5,200 | 519,800 |
| 2021/09/09 | 5,240 | 5,290 | 5,200 | 5,220 | 345,500 |
| 2021/09/08 | 5,200 | 5,270 | 5,170 | 5,270 | 470,000 |
| 2021/09/07 | 5,170 | 5,200 | 5,140 | 5,180 | 334,700 |
| 2021/09/06 | 5,090 | 5,110 | 5,040 | 5,110 | 259,200 |
| 2021/09/03 | 4,930 | 5,070 | 4,890 | 5,040 | 462,400 |
| 2021/09/02 | 4,980 | 5,020 | 4,895 | 4,970 | 385,600 |
| 2021/09/01 | 4,790 | 4,915 | 4,775 | 4,885 | 441,600 |
| 2021/08/31 | 4,805 | 4,805 | 4,710 | 4,760 | 367,500 |
| 2021/08/30 | 4,730 | 4,805 | 4,715 | 4,805 | 547,700 |
| 2021/08/27 | 4,735 | 4,750 | 4,680 | 4,715 | 1,505,400 |
| 2021/08/26 | 4,720 | 4,785 | 4,720 | 4,760 | 574,100 |
| 2021/08/25 | 4,675 | 4,725 | 4,660 | 4,715 | 345,400 |
| 2021/08/24 | 4,655 | 4,715 | 4,655 | 4,670 | 359,000 |
| 2021/08/23 | 4,520 | 4,655 | 4,520 | 4,630 | 329,700 |
| 2021/08/20 | 4,555 | 4,570 | 4,495 | 4,505 | 368,200 |
| 2021/08/19 | 4,560 | 4,630 | 4,560 | 4,570 | 185,800 |
| 2021/08/18 | 4,570 | 4,655 | 4,560 | 4,605 | 212,800 |
| 2021/08/17 | 4,615 | 4,620 | 4,570 | 4,585 | 211,200 |
| 2021/08/16 | 4,660 | 4,670 | 4,600 | 4,620 | 238,700 |
| 2021/08/13 | 4,740 | 4,740 | 4,685 | 4,710 | 186,800 |
| 2021/08/12 | 4,815 | 4,815 | 4,740 | 4,740 | 178,600 |
| 2021/08/11 | 4,790 | 4,810 | 4,770 | 4,795 | 206,600 |
| 2021/08/10 | 4,790 | 4,845 | 4,745 | 4,775 | 237,300 |
| 2021/08/06 | 4,735 | 4,810 | 4,730 | 4,790 | 168,700 |
| 2021/08/05 | 4,770 | 4,785 | 4,740 | 4,785 | 132,100 |
| 2021/08/04 | 4,745 | 4,765 | 4,660 | 4,760 | 293,400 |
| 2021/08/03 | 4,725 | 4,805 | 4,715 | 4,770 | 244,800 |
| 2021/08/02 | 4,780 | 4,820 | 4,730 | 4,795 | 262,300 |
| 2021/07/30 | 4,750 | 4,790 | 4,735 | 4,760 | 355,800 |
| 2021/07/29 | 4,855 | 4,870 | 4,825 | 4,845 | 208,200 |
| 2021/07/28 | 4,885 | 4,925 | 4,870 | 4,890 | 210,700 |
| 2021/07/27 | 4,950 | 5,010 | 4,925 | 4,985 | 322,900 |
| 2021/07/26 | 4,970 | 4,970 | 4,890 | 4,900 | 332,300 |
| 2021/07/21 | 4,890 | 4,915 | 4,830 | 4,870 | 249,100 |
| 2021/07/20 | 4,855 | 4,870 | 4,795 | 4,810 | 328,000 |
| 2021/07/19 | 4,880 | 4,940 | 4,865 | 4,910 | 393,100 |
| 2021/07/16 | 5,050 | 5,060 | 4,935 | 4,950 | 511,700 |
| 2021/07/15 | 5,090 | 5,130 | 5,010 | 5,080 | 732,100 |
| 2021/07/14 | 4,760 | 5,100 | 4,750 | 5,060 | 1,522,300 |
| 2021/07/13 | 4,685 | 4,720 | 4,550 | 4,555 | 381,400 |
| 2021/07/12 | 4,625 | 4,675 | 4,605 | 4,640 | 311,700 |
| 2021/07/09 | 4,500 | 4,615 | 4,495 | 4,605 | 402,900 |
| 2021/07/08 | 4,615 | 4,620 | 4,555 | 4,555 | 238,800 |
| 2021/07/07 | 4,570 | 4,645 | 4,560 | 4,615 | 240,100 |
| 2021/07/06 | 4,630 | 4,640 | 4,605 | 4,640 | 102,900 |
| 2021/07/05 | 4,560 | 4,610 | 4,550 | 4,610 | 166,300 |
| 2021/07/02 | 4,600 | 4,650 | 4,590 | 4,595 | 196,500 |
| 2021/07/01 | 4,575 | 4,610 | 4,550 | 4,580 | 163,700 |
| 2021/06/30 | 4,600 | 4,650 | 4,565 | 4,580 | 199,400 |
| 2021/06/29 | 4,570 | 4,585 | 4,540 | 4,570 | 183,500 |
| 2021/06/28 | 4,590 | 4,595 | 4,545 | 4,580 | 195,200 |
| 2021/06/25 | 4,615 | 4,635 | 4,595 | 4,625 | 216,400 |
| 2021/06/24 | 4,620 | 4,635 | 4,575 | 4,580 | 134,300 |
| 2021/06/23 | 4,625 | 4,670 | 4,605 | 4,635 | 150,100 |
| 2021/06/22 | 4,550 | 4,640 | 4,540 | 4,625 | 284,700 |
| 2021/06/21 | 4,495 | 4,505 | 4,450 | 4,500 | 244,900 |
| 2021/06/18 | 4,545 | 4,555 | 4,480 | 4,505 | 599,400 |
| 2021/06/17 | 4,570 | 4,575 | 4,535 | 4,555 | 205,200 |
| 2021/06/16 | 4,605 | 4,635 | 4,570 | 4,575 | 232,600 |
| 2021/06/15 | 4,670 | 4,730 | 4,630 | 4,645 | 307,200 |
| 2021/06/14 | 4,665 | 4,675 | 4,605 | 4,650 | 229,300 |
| 2021/06/11 | 4,695 | 4,695 | 4,620 | 4,625 | 364,000 |
| 2021/06/10 | 4,635 | 4,695 | 4,585 | 4,660 | 341,900 |
| 2021/06/09 | 4,575 | 4,680 | 4,575 | 4,660 | 264,400 |
| 2021/06/08 | 4,575 | 4,605 | 4,560 | 4,600 | 195,000 |
| 2021/06/07 | 4,565 | 4,630 | 4,545 | 4,575 | 228,200 |
| 2021/06/04 | 4,470 | 4,550 | 4,440 | 4,540 | 280,200 |
| 2021/06/03 | 4,380 | 4,480 | 4,340 | 4,460 | 319,300 |
| 2021/06/02 | 4,460 | 4,470 | 4,370 | 4,450 | 372,300 |
| 2021/06/01 | 4,560 | 4,560 | 4,455 | 4,470 | 212,100 |
| 2021/05/31 | 4,570 | 4,630 | 4,530 | 4,535 | 220,000 |
| 2021/05/28 | 4,540 | 4,605 | 4,520 | 4,595 | 310,300 |
| 2021/05/27 | 4,430 | 4,465 | 4,405 | 4,440 | 574,800 |
| 2021/05/26 | 4,405 | 4,530 | 4,405 | 4,445 | 300,400 |
| 2021/05/25 | 4,350 | 4,465 | 4,325 | 4,445 | 476,300 |
| 2021/05/24 | 4,345 | 4,405 | 4,310 | 4,310 | 283,700 |
| 2021/05/21 | 4,265 | 4,370 | 4,225 | 4,335 | 420,700 |
| 2021/05/20 | 4,230 | 4,250 | 4,205 | 4,225 | 216,300 |
| 2021/05/19 | 4,200 | 4,235 | 4,130 | 4,220 | 408,300 |
| 2021/05/18 | 4,280 | 4,300 | 4,245 | 4,245 | 298,000 |
| 2021/05/17 | 4,305 | 4,345 | 4,270 | 4,280 | 324,300 |
| 2021/05/14 | 4,195 | 4,320 | 4,185 | 4,295 | 337,900 |
| 2021/05/13 | 4,190 | 4,240 | 4,160 | 4,165 | 428,900 |
| 2021/05/12 | 4,290 | 4,295 | 4,200 | 4,240 | 360,200 |
| 2021/05/11 | 4,395 | 4,410 | 4,265 | 4,270 | 330,700 |
| 2021/05/10 | 4,400 | 4,445 | 4,390 | 4,410 | 158,100 |
| 2021/05/07 | 4,370 | 4,440 | 4,355 | 4,400 | 266,400 |
| 2021/05/06 | 4,375 | 4,405 | 4,335 | 4,350 | 429,300 |
| 2021/04/30 | 4,350 | 4,420 | 4,315 | 4,350 | 407,600 |
| 2021/04/28 | 4,425 | 4,440 | 4,335 | 4,340 | 379,400 |
| 2021/04/27 | 4,470 | 4,505 | 4,410 | 4,415 | 324,900 |
| 2021/04/26 | 4,405 | 4,450 | 4,360 | 4,445 | 244,600 |
| 2021/04/23 | 4,365 | 4,465 | 4,340 | 4,445 | 299,700 |
| 2021/04/22 | 4,325 | 4,390 | 4,305 | 4,350 | 320,200 |
| 2021/04/21 | 4,370 | 4,375 | 4,285 | 4,325 | 425,100 |
| 2021/04/20 | 4,530 | 4,535 | 4,400 | 4,410 | 539,400 |
| 2021/04/19 | 4,725 | 4,725 | 4,570 | 4,575 | 374,800 |
| 2021/04/16 | 4,625 | 4,760 | 4,570 | 4,735 | 737,300 |
| 2021/04/15 | 4,650 | 4,680 | 4,530 | 4,555 | 564,500 |
| 2021/04/14 | 4,615 | 4,660 | 4,515 | 4,560 | 968,400 |
| 2021/04/13 | 4,650 | 4,685 | 4,625 | 4,665 | 524,100 |
| 2021/04/12 | 4,730 | 4,745 | 4,660 | 4,675 | 473,300 |
| 2021/04/09 | 4,680 | 4,765 | 4,625 | 4,700 | 586,700 |
| 2021/04/08 | 4,645 | 4,650 | 4,585 | 4,650 | 458,800 |
| 2021/04/07 | 4,645 | 4,690 | 4,595 | 4,645 | 667,600 |
| 2021/04/06 | 4,555 | 4,680 | 4,550 | 4,600 | 784,800 |
| 2021/04/05 | 4,530 | 4,545 | 4,465 | 4,485 | 258,700 |
| 2021/04/02 | 4,495 | 4,515 | 4,460 | 4,505 | 333,700 |
| 2021/04/01 | 4,525 | 4,530 | 4,435 | 4,490 | 391,800 |
| 2021/03/31 | 4,505 | 4,570 | 4,475 | 4,490 | 507,200 |
| 2021/03/30 | 4,500 | 4,540 | 4,480 | 4,500 | 414,100 |
| 2021/03/29 | 4,435 | 4,525 | 4,405 | 4,520 | 635,100 |
| 2021/03/26 | 4,385 | 4,435 | 4,370 | 4,430 | 371,700 |
| 2021/03/25 | 4,295 | 4,360 | 4,295 | 4,345 | 328,800 |
| 2021/03/24 | 4,315 | 4,320 | 4,245 | 4,290 | 390,400 |
| 2021/03/23 | 4,295 | 4,345 | 4,285 | 4,315 | 257,400 |
| 2021/03/22 | 4,265 | 4,335 | 4,255 | 4,305 | 316,400 |
| 2021/03/19 | 4,330 | 4,335 | 4,285 | 4,320 | 488,200 |
| 2021/03/18 | 4,335 | 4,380 | 4,315 | 4,340 | 284,500 |
| 2021/03/17 | 4,365 | 4,365 | 4,310 | 4,335 | 343,900 |
| 2021/03/16 | 4,300 | 4,410 | 4,280 | 4,410 | 527,100 |
| 2021/03/15 | 4,215 | 4,275 | 4,210 | 4,275 | 271,400 |
| 2021/03/12 | 4,245 | 4,250 | 4,165 | 4,220 | 494,200 |
| 2021/03/11 | 4,280 | 4,280 | 4,170 | 4,210 | 286,600 |
| 2021/03/10 | 4,260 | 4,280 | 4,230 | 4,260 | 272,900 |
| 2021/03/09 | 4,200 | 4,285 | 4,185 | 4,285 | 451,000 |
| 2021/03/08 | 4,180 | 4,195 | 4,140 | 4,180 | 309,000 |
| 2021/03/05 | 4,165 | 4,165 | 4,085 | 4,145 | 286,200 |
| 2021/03/04 | 4,105 | 4,160 | 4,085 | 4,145 | 358,800 |
| 2021/03/03 | 4,075 | 4,140 | 4,015 | 4,140 | 491,600 |
| 2021/03/02 | 4,070 | 4,075 | 3,965 | 4,010 | 401,300 |
| 2021/03/01 | 4,110 | 4,130 | 4,020 | 4,075 | 307,300 |
| 2021/02/26 | 4,155 | 4,155 | 4,000 | 4,000 | 446,700 |
| 2021/02/25 | 4,230 | 4,230 | 4,140 | 4,190 | 526,500 |
| 2021/02/24 | 4,225 | 4,240 | 4,155 | 4,175 | 1,424,700 |
| 2021/02/22 | 4,200 | 4,265 | 4,190 | 4,230 | 399,900 |
| 2021/02/19 | 4,245 | 4,250 | 4,130 | 4,165 | 582,900 |
| 2021/02/18 | 4,255 | 4,290 | 4,220 | 4,225 | 236,000 |
| 2021/02/17 | 4,250 | 4,270 | 4,200 | 4,225 | 285,500 |
| 2021/02/16 | 4,375 | 4,380 | 4,240 | 4,255 | 332,300 |
| 2021/02/15 | 4,345 | 4,395 | 4,325 | 4,375 | 254,700 |
| 2021/02/12 | 4,325 | 4,375 | 4,310 | 4,340 | 319,000 |
| 2021/02/10 | 4,230 | 4,330 | 4,215 | 4,315 | 261,900 |
| 2021/02/09 | 4,240 | 4,295 | 4,230 | 4,280 | 369,100 |
| 2021/02/08 | 4,230 | 4,275 | 4,215 | 4,225 | 330,800 |
| 2021/02/05 | 4,130 | 4,205 | 4,120 | 4,190 | 340,100 |
| 2021/02/04 | 4,200 | 4,230 | 4,085 | 4,095 | 349,700 |
| 2021/02/03 | 4,050 | 4,170 | 4,030 | 4,160 | 412,500 |
| 2021/02/02 | 4,065 | 4,085 | 4,015 | 4,030 | 253,500 |
| 2021/02/01 | 4,045 | 4,100 | 4,030 | 4,035 | 229,300 |
| 2021/01/29 | 4,070 | 4,135 | 4,045 | 4,045 | 364,000 |
| 2021/01/28 | 3,970 | 4,090 | 3,970 | 4,080 | 441,700 |
| 2021/01/27 | 4,070 | 4,085 | 4,025 | 4,065 | 342,700 |
| 2021/01/26 | 3,975 | 4,035 | 3,930 | 4,010 | 335,500 |
| 2021/01/25 | 3,970 | 3,990 | 3,925 | 3,950 | 267,400 |
| 2021/01/22 | 3,945 | 4,010 | 3,920 | 3,970 | 409,400 |
| 2021/01/21 | 3,885 | 3,980 | 3,885 | 3,970 | 482,200 |
| 2021/01/20 | 3,945 | 3,960 | 3,880 | 3,890 | 360,900 |
| 2021/01/19 | 4,015 | 4,015 | 3,915 | 3,940 | 534,800 |
| 2021/01/18 | 4,075 | 4,090 | 3,980 | 3,985 | 540,000 |
| 2021/01/15 | 4,175 | 4,175 | 4,080 | 4,080 | 532,400 |
| 2021/01/14 | 4,140 | 4,225 | 4,075 | 4,205 | 749,700 |
| 2021/01/13 | 4,230 | 4,230 | 4,090 | 4,155 | 1,499,800 |
| 2021/01/12 | 4,410 | 4,460 | 4,375 | 4,455 | 608,300 |
| 2021/01/08 | 4,305 | 4,395 | 4,270 | 4,390 | 484,900 |
| 2021/01/07 | 4,370 | 4,410 | 4,330 | 4,340 | 364,100 |
| 2021/01/06 | 4,350 | 4,405 | 4,340 | 4,355 | 293,700 |
| 2021/01/05 | 4,315 | 4,380 | 4,295 | 4,355 | 368,100 |
| 2021/01/04 | 4,410 | 4,410 | 4,340 | 4,375 | 412,000 |