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 |
|---|---|---|---|---|---|
| 2022/12/30 | 5,110 | 5,140 | 5,060 | 5,080 | 210,200 |
| 2022/12/29 | 5,060 | 5,110 | 5,040 | 5,110 | 156,000 |
| 2022/12/28 | 5,100 | 5,120 | 5,070 | 5,070 | 263,500 |
| 2022/12/27 | 5,110 | 5,150 | 5,100 | 5,110 | 127,800 |
| 2022/12/26 | 5,040 | 5,080 | 5,040 | 5,060 | 73,000 |
| 2022/12/23 | 5,100 | 5,130 | 5,030 | 5,040 | 261,200 |
| 2022/12/22 | 5,070 | 5,110 | 5,030 | 5,110 | 211,300 |
| 2022/12/21 | 5,070 | 5,080 | 4,995 | 5,040 | 231,000 |
| 2022/12/20 | 5,160 | 5,170 | 5,030 | 5,070 | 294,500 |
| 2022/12/19 | 5,140 | 5,190 | 5,130 | 5,160 | 189,200 |
| 2022/12/16 | 5,270 | 5,270 | 5,140 | 5,170 | 435,800 |
| 2022/12/15 | 5,360 | 5,360 | 5,310 | 5,320 | 169,800 |
| 2022/12/14 | 5,340 | 5,390 | 5,300 | 5,360 | 284,800 |
| 2022/12/13 | 5,360 | 5,370 | 5,300 | 5,340 | 226,000 |
| 2022/12/12 | 5,230 | 5,370 | 5,210 | 5,320 | 334,400 |
| 2022/12/09 | 5,210 | 5,280 | 5,210 | 5,250 | 229,600 |
| 2022/12/08 | 5,240 | 5,240 | 5,170 | 5,220 | 218,300 |
| 2022/12/07 | 5,220 | 5,290 | 5,210 | 5,260 | 261,200 |
| 2022/12/06 | 5,180 | 5,270 | 5,180 | 5,220 | 245,800 |
| 2022/12/05 | 5,220 | 5,220 | 5,150 | 5,190 | 231,900 |
| 2022/12/02 | 5,240 | 5,250 | 5,170 | 5,220 | 486,700 |
| 2022/12/01 | 5,340 | 5,340 | 5,250 | 5,260 | 264,800 |
| 2022/11/30 | 5,320 | 5,350 | 5,270 | 5,290 | 363,200 |
| 2022/11/29 | 5,330 | 5,390 | 5,310 | 5,360 | 229,900 |
| 2022/11/28 | 5,360 | 5,390 | 5,320 | 5,330 | 228,600 |
| 2022/11/25 | 5,470 | 5,470 | 5,360 | 5,390 | 160,500 |
| 2022/11/24 | 5,380 | 5,460 | 5,360 | 5,430 | 431,400 |
| 2022/11/22 | 5,330 | 5,380 | 5,320 | 5,350 | 318,600 |
| 2022/11/21 | 5,320 | 5,340 | 5,280 | 5,300 | 324,000 |
| 2022/11/18 | 5,270 | 5,340 | 5,250 | 5,310 | 316,100 |
| 2022/11/17 | 5,250 | 5,330 | 5,230 | 5,290 | 333,600 |
| 2022/11/16 | 5,080 | 5,250 | 5,070 | 5,220 | 527,200 |
| 2022/11/15 | 5,160 | 5,170 | 5,080 | 5,080 | 192,000 |
| 2022/11/14 | 5,150 | 5,170 | 5,100 | 5,120 | 455,100 |
| 2022/11/11 | 5,100 | 5,130 | 5,030 | 5,050 | 311,900 |
| 2022/11/10 | 4,960 | 5,060 | 4,955 | 5,030 | 359,000 |
| 2022/11/09 | 5,080 | 5,100 | 4,920 | 4,925 | 695,300 |
| 2022/11/08 | 5,150 | 5,180 | 5,060 | 5,070 | 418,800 |
| 2022/11/07 | 5,130 | 5,200 | 5,130 | 5,150 | 215,500 |
| 2022/11/04 | 5,250 | 5,290 | 5,130 | 5,140 | 292,600 |
| 2022/11/02 | 5,300 | 5,370 | 5,280 | 5,300 | 247,900 |
| 2022/11/01 | 5,290 | 5,350 | 5,270 | 5,320 | 202,600 |
| 2022/10/31 | 5,370 | 5,380 | 5,260 | 5,300 | 342,100 |
| 2022/10/28 | 5,260 | 5,330 | 5,230 | 5,310 | 836,200 |
| 2022/10/27 | 5,220 | 5,370 | 5,210 | 5,310 | 606,400 |
| 2022/10/26 | 5,240 | 5,280 | 5,220 | 5,230 | 268,500 |
| 2022/10/25 | 5,160 | 5,230 | 5,120 | 5,180 | 244,900 |
| 2022/10/24 | 5,250 | 5,270 | 5,120 | 5,120 | 241,700 |
| 2022/10/21 | 5,160 | 5,210 | 5,150 | 5,190 | 223,700 |
| 2022/10/20 | 5,140 | 5,180 | 5,090 | 5,170 | 268,100 |
| 2022/10/19 | 5,160 | 5,250 | 5,160 | 5,190 | 281,400 |
| 2022/10/18 | 5,150 | 5,160 | 5,110 | 5,150 | 302,700 |
| 2022/10/17 | 5,080 | 5,160 | 5,050 | 5,080 | 360,100 |
| 2022/10/14 | 5,000 | 5,130 | 4,970 | 5,090 | 795,900 |
| 2022/10/13 | 4,950 | 4,950 | 4,835 | 4,885 | 968,300 |
| 2022/10/12 | 5,030 | 5,120 | 4,995 | 5,080 | 441,900 |
| 2022/10/11 | 5,080 | 5,140 | 5,040 | 5,060 | 377,900 |
| 2022/10/07 | 5,190 | 5,190 | 5,140 | 5,170 | 305,100 |
| 2022/10/06 | 5,230 | 5,280 | 5,210 | 5,210 | 279,800 |
| 2022/10/05 | 5,300 | 5,300 | 5,240 | 5,250 | 318,800 |
| 2022/10/04 | 5,240 | 5,300 | 5,230 | 5,290 | 323,200 |
| 2022/10/03 | 5,220 | 5,230 | 5,080 | 5,160 | 292,900 |
| 2022/09/30 | 5,270 | 5,320 | 5,220 | 5,250 | 385,900 |
| 2022/09/29 | 5,220 | 5,280 | 5,180 | 5,270 | 389,900 |
| 2022/09/28 | 5,140 | 5,180 | 5,060 | 5,120 | 443,900 |
| 2022/09/27 | 5,100 | 5,160 | 5,080 | 5,160 | 388,400 |
| 2022/09/26 | 5,130 | 5,200 | 5,110 | 5,110 | 353,900 |
| 2022/09/22 | 5,130 | 5,150 | 5,060 | 5,130 | 319,200 |
| 2022/09/21 | 5,180 | 5,230 | 5,160 | 5,180 | 201,400 |
| 2022/09/20 | 5,190 | 5,270 | 5,180 | 5,240 | 283,000 |
| 2022/09/16 | 5,130 | 5,190 | 5,100 | 5,170 | 460,400 |
| 2022/09/15 | 5,190 | 5,200 | 5,130 | 5,150 | 217,300 |
| 2022/09/14 | 5,220 | 5,250 | 5,150 | 5,160 | 393,500 |
| 2022/09/13 | 5,350 | 5,360 | 5,290 | 5,360 | 237,900 |
| 2022/09/12 | 5,420 | 5,430 | 5,340 | 5,370 | 237,800 |
| 2022/09/09 | 5,340 | 5,400 | 5,330 | 5,390 | 347,200 |
| 2022/09/08 | 5,330 | 5,360 | 5,300 | 5,340 | 321,300 |
| 2022/09/07 | 5,200 | 5,270 | 5,190 | 5,250 | 282,700 |
| 2022/09/06 | 5,250 | 5,340 | 5,210 | 5,210 | 255,700 |
| 2022/09/05 | 5,260 | 5,280 | 5,240 | 5,270 | 201,100 |
| 2022/09/02 | 5,280 | 5,320 | 5,220 | 5,290 | 312,600 |
| 2022/09/01 | 5,260 | 5,340 | 5,260 | 5,300 | 297,300 |
| 2022/08/31 | 5,260 | 5,310 | 5,250 | 5,310 | 288,900 |
| 2022/08/30 | 5,200 | 5,310 | 5,170 | 5,310 | 649,400 |
| 2022/08/29 | 5,270 | 5,270 | 5,150 | 5,230 | 1,897,200 |
| 2022/08/26 | 5,440 | 5,440 | 5,330 | 5,340 | 994,600 |
| 2022/08/25 | 5,370 | 5,390 | 5,330 | 5,370 | 245,400 |
| 2022/08/24 | 5,370 | 5,370 | 5,320 | 5,330 | 236,600 |
| 2022/08/23 | 5,380 | 5,420 | 5,340 | 5,390 | 304,800 |
| 2022/08/22 | 5,380 | 5,390 | 5,330 | 5,360 | 308,200 |
| 2022/08/19 | 5,490 | 5,520 | 5,440 | 5,440 | 324,600 |
| 2022/08/18 | 5,430 | 5,530 | 5,420 | 5,510 | 500,900 |
| 2022/08/17 | 5,400 | 5,480 | 5,380 | 5,450 | 495,200 |
| 2022/08/16 | 5,330 | 5,390 | 5,320 | 5,370 | 179,900 |
| 2022/08/15 | 5,320 | 5,330 | 5,280 | 5,310 | 157,800 |
| 2022/08/12 | 5,330 | 5,390 | 5,280 | 5,300 | 421,400 |
| 2022/08/10 | 5,290 | 5,310 | 5,240 | 5,250 | 242,600 |
| 2022/08/09 | 5,260 | 5,330 | 5,250 | 5,310 | 229,300 |
| 2022/08/08 | 5,260 | 5,280 | 5,230 | 5,240 | 224,100 |
| 2022/08/05 | 5,290 | 5,330 | 5,280 | 5,300 | 220,800 |
| 2022/08/04 | 5,320 | 5,320 | 5,260 | 5,280 | 160,000 |
| 2022/08/03 | 5,240 | 5,280 | 5,220 | 5,260 | 251,000 |
| 2022/08/02 | 5,320 | 5,320 | 5,240 | 5,260 | 185,200 |
| 2022/08/01 | 5,270 | 5,370 | 5,270 | 5,340 | 293,900 |
| 2022/07/29 | 5,280 | 5,300 | 5,220 | 5,270 | 290,200 |
| 2022/07/28 | 5,320 | 5,320 | 5,250 | 5,280 | 278,300 |
| 2022/07/27 | 5,290 | 5,330 | 5,260 | 5,290 | 212,700 |
| 2022/07/26 | 5,320 | 5,330 | 5,260 | 5,290 | 222,700 |
| 2022/07/25 | 5,320 | 5,350 | 5,310 | 5,320 | 166,800 |
| 2022/07/22 | 5,260 | 5,360 | 5,250 | 5,330 | 267,700 |
| 2022/07/21 | 5,230 | 5,300 | 5,230 | 5,280 | 202,300 |
| 2022/07/20 | 5,200 | 5,250 | 5,130 | 5,240 | 317,700 |
| 2022/07/19 | 5,230 | 5,230 | 5,100 | 5,130 | 340,600 |
| 2022/07/15 | 5,200 | 5,240 | 5,170 | 5,220 | 412,700 |
| 2022/07/14 | 5,260 | 5,270 | 5,140 | 5,220 | 519,300 |
| 2022/07/13 | 5,140 | 5,360 | 5,130 | 5,270 | 1,158,300 |
| 2022/07/12 | 5,050 | 5,060 | 4,900 | 4,965 | 540,300 |
| 2022/07/11 | 4,975 | 5,060 | 4,950 | 5,050 | 362,200 |
| 2022/07/08 | 4,930 | 4,985 | 4,915 | 4,915 | 329,200 |
| 2022/07/07 | 5,000 | 5,010 | 4,860 | 4,925 | 377,200 |
| 2022/07/06 | 5,050 | 5,090 | 4,970 | 4,975 | 345,600 |
| 2022/07/05 | 4,970 | 5,060 | 4,960 | 5,040 | 296,500 |
| 2022/07/04 | 4,895 | 5,040 | 4,895 | 4,980 | 311,200 |
| 2022/07/01 | 4,935 | 4,935 | 4,805 | 4,835 | 305,300 |
| 2022/06/30 | 4,960 | 4,965 | 4,885 | 4,905 | 348,000 |
| 2022/06/29 | 4,805 | 4,935 | 4,805 | 4,915 | 589,200 |
| 2022/06/28 | 4,800 | 4,870 | 4,800 | 4,860 | 252,600 |
| 2022/06/27 | 4,835 | 4,840 | 4,770 | 4,790 | 230,200 |
| 2022/06/24 | 4,865 | 4,865 | 4,805 | 4,815 | 233,600 |
| 2022/06/23 | 4,775 | 4,890 | 4,765 | 4,805 | 338,500 |
| 2022/06/22 | 4,760 | 4,785 | 4,735 | 4,735 | 222,900 |
| 2022/06/21 | 4,705 | 4,755 | 4,700 | 4,735 | 209,300 |
| 2022/06/20 | 4,780 | 4,790 | 4,660 | 4,685 | 286,100 |
| 2022/06/17 | 4,730 | 4,790 | 4,685 | 4,735 | 437,300 |
| 2022/06/16 | 4,840 | 4,895 | 4,785 | 4,800 | 248,200 |
| 2022/06/15 | 4,880 | 4,895 | 4,810 | 4,810 | 303,900 |
| 2022/06/14 | 4,960 | 4,975 | 4,900 | 4,930 | 269,700 |
| 2022/06/13 | 5,050 | 5,090 | 5,000 | 5,060 | 198,700 |
| 2022/06/10 | 5,120 | 5,200 | 5,090 | 5,150 | 323,500 |
| 2022/06/09 | 5,150 | 5,190 | 5,140 | 5,160 | 208,100 |
| 2022/06/08 | 5,110 | 5,170 | 5,080 | 5,150 | 221,900 |
| 2022/06/07 | 5,120 | 5,130 | 5,070 | 5,100 | 225,000 |
| 2022/06/06 | 5,030 | 5,130 | 5,030 | 5,120 | 165,300 |
| 2022/06/03 | 5,230 | 5,230 | 5,070 | 5,090 | 248,100 |
| 2022/06/02 | 5,170 | 5,230 | 5,120 | 5,210 | 253,000 |
| 2022/06/01 | 5,090 | 5,210 | 5,080 | 5,210 | 306,800 |
| 2022/05/31 | 5,030 | 5,100 | 5,020 | 5,090 | 722,500 |
| 2022/05/30 | 5,000 | 5,070 | 4,990 | 5,030 | 622,400 |
| 2022/05/27 | 4,990 | 4,995 | 4,925 | 4,955 | 257,500 |
| 2022/05/26 | 4,915 | 4,990 | 4,910 | 4,965 | 216,700 |
| 2022/05/25 | 4,890 | 4,915 | 4,855 | 4,900 | 227,500 |
| 2022/05/24 | 4,960 | 4,970 | 4,900 | 4,910 | 164,500 |
| 2022/05/23 | 4,965 | 4,980 | 4,905 | 4,960 | 226,200 |
| 2022/05/20 | 4,940 | 4,955 | 4,880 | 4,910 | 278,800 |
| 2022/05/19 | 4,945 | 4,990 | 4,890 | 4,935 | 330,300 |
| 2022/05/18 | 4,960 | 4,990 | 4,905 | 4,975 | 335,700 |
| 2022/05/17 | 4,910 | 5,010 | 4,900 | 4,940 | 399,400 |
| 2022/05/16 | 4,980 | 4,980 | 4,815 | 4,885 | 318,500 |
| 2022/05/13 | 4,740 | 4,895 | 4,725 | 4,875 | 370,600 |
| 2022/05/12 | 4,810 | 4,810 | 4,690 | 4,695 | 315,100 |
| 2022/05/11 | 4,800 | 4,850 | 4,795 | 4,825 | 284,800 |
| 2022/05/10 | 4,865 | 4,880 | 4,765 | 4,800 | 344,800 |
| 2022/05/09 | 4,875 | 4,890 | 4,820 | 4,875 | 282,800 |
| 2022/05/06 | 4,875 | 4,975 | 4,815 | 4,940 | 368,300 |
| 2022/05/02 | 4,880 | 4,920 | 4,785 | 4,900 | 303,000 |
| 2022/04/28 | 4,860 | 4,890 | 4,805 | 4,830 | 429,900 |
| 2022/04/27 | 4,700 | 4,850 | 4,685 | 4,835 | 629,400 |
| 2022/04/26 | 4,775 | 4,810 | 4,745 | 4,750 | 236,900 |
| 2022/04/25 | 4,715 | 4,755 | 4,670 | 4,730 | 251,800 |
| 2022/04/22 | 4,775 | 4,840 | 4,760 | 4,830 | 225,000 |
| 2022/04/21 | 4,780 | 4,860 | 4,770 | 4,835 | 335,000 |
| 2022/04/20 | 4,855 | 4,885 | 4,795 | 4,800 | 245,000 |
| 2022/04/19 | 4,885 | 4,885 | 4,755 | 4,810 | 306,400 |
| 2022/04/18 | 4,845 | 4,905 | 4,815 | 4,885 | 331,300 |
| 2022/04/15 | 4,890 | 4,995 | 4,845 | 4,890 | 637,900 |
| 2022/04/14 | 4,770 | 4,880 | 4,740 | 4,820 | 616,300 |
| 2022/04/13 | 4,440 | 4,790 | 4,400 | 4,770 | 1,248,900 |
| 2022/04/12 | 4,440 | 4,485 | 4,370 | 4,385 | 471,300 |
| 2022/04/11 | 4,530 | 4,570 | 4,475 | 4,485 | 327,600 |
| 2022/04/08 | 4,550 | 4,615 | 4,540 | 4,570 | 453,100 |
| 2022/04/07 | 4,500 | 4,560 | 4,445 | 4,540 | 528,300 |
| 2022/04/06 | 4,620 | 4,650 | 4,540 | 4,565 | 313,200 |
| 2022/04/05 | 4,670 | 4,700 | 4,605 | 4,670 | 358,200 |
| 2022/04/04 | 4,575 | 4,630 | 4,535 | 4,625 | 284,600 |
| 2022/04/01 | 4,590 | 4,605 | 4,520 | 4,585 | 306,500 |
| 2022/03/31 | 4,680 | 4,730 | 4,635 | 4,635 | 340,500 |
| 2022/03/30 | 4,820 | 4,820 | 4,685 | 4,730 | 408,000 |
| 2022/03/29 | 4,845 | 4,845 | 4,760 | 4,810 | 356,700 |
| 2022/03/28 | 4,805 | 4,865 | 4,795 | 4,825 | 186,300 |
| 2022/03/25 | 4,860 | 4,880 | 4,745 | 4,805 | 366,800 |
| 2022/03/24 | 4,750 | 4,860 | 4,750 | 4,840 | 313,200 |
| 2022/03/23 | 4,805 | 4,805 | 4,725 | 4,785 | 529,200 |
| 2022/03/22 | 4,840 | 4,840 | 4,700 | 4,735 | 474,000 |
| 2022/03/18 | 4,760 | 4,805 | 4,740 | 4,805 | 362,000 |
| 2022/03/17 | 4,805 | 4,830 | 4,740 | 4,765 | 449,300 |
| 2022/03/16 | 4,735 | 4,755 | 4,690 | 4,745 | 377,900 |
| 2022/03/15 | 4,610 | 4,715 | 4,605 | 4,695 | 262,400 |
| 2022/03/14 | 4,620 | 4,715 | 4,595 | 4,610 | 320,800 |
| 2022/03/11 | 4,620 | 4,655 | 4,565 | 4,585 | 387,600 |
| 2022/03/10 | 4,675 | 4,705 | 4,655 | 4,690 | 330,000 |
| 2022/03/09 | 4,590 | 4,650 | 4,520 | 4,570 | 298,100 |
| 2022/03/08 | 4,660 | 4,700 | 4,580 | 4,610 | 368,000 |
| 2022/03/07 | 4,765 | 4,785 | 4,700 | 4,730 | 367,900 |
| 2022/03/04 | 4,890 | 4,895 | 4,790 | 4,815 | 386,200 |
| 2022/03/03 | 4,915 | 4,960 | 4,905 | 4,920 | 232,800 |
| 2022/03/02 | 4,805 | 4,910 | 4,800 | 4,895 | 344,600 |
| 2022/03/01 | 4,845 | 4,875 | 4,820 | 4,845 | 265,400 |
| 2022/02/28 | 4,795 | 4,815 | 4,750 | 4,785 | 363,000 |
| 2022/02/25 | 4,800 | 4,825 | 4,750 | 4,810 | 465,200 |
| 2022/02/24 | 4,855 | 4,880 | 4,755 | 4,795 | 1,677,400 |
| 2022/02/22 | 4,720 | 4,785 | 4,700 | 4,785 | 438,500 |
| 2022/02/21 | 4,705 | 4,785 | 4,705 | 4,775 | 312,700 |
| 2022/02/18 | 4,745 | 4,805 | 4,735 | 4,775 | 272,300 |
| 2022/02/17 | 4,785 | 4,820 | 4,745 | 4,775 | 167,100 |
| 2022/02/16 | 4,865 | 4,880 | 4,810 | 4,835 | 224,100 |
| 2022/02/15 | 4,775 | 4,825 | 4,750 | 4,785 | 303,400 |
| 2022/02/14 | 4,730 | 4,820 | 4,720 | 4,770 | 292,600 |
| 2022/02/10 | 4,815 | 4,870 | 4,815 | 4,850 | 344,700 |
| 2022/02/09 | 4,840 | 4,880 | 4,765 | 4,775 | 379,700 |
| 2022/02/08 | 4,750 | 4,855 | 4,750 | 4,820 | 319,600 |
| 2022/02/07 | 4,770 | 4,840 | 4,765 | 4,765 | 516,800 |
| 2022/02/04 | 4,615 | 4,770 | 4,610 | 4,745 | 381,900 |
| 2022/02/03 | 4,590 | 4,675 | 4,585 | 4,635 | 398,300 |
| 2022/02/02 | 4,535 | 4,625 | 4,495 | 4,590 | 297,400 |
| 2022/02/01 | 4,470 | 4,550 | 4,455 | 4,480 | 270,700 |
| 2022/01/31 | 4,400 | 4,490 | 4,370 | 4,425 | 249,400 |
| 2022/01/28 | 4,250 | 4,420 | 4,245 | 4,395 | 324,700 |
| 2022/01/27 | 4,470 | 4,490 | 4,260 | 4,260 | 417,600 |
| 2022/01/26 | 4,455 | 4,495 | 4,420 | 4,465 | 245,400 |
| 2022/01/25 | 4,495 | 4,505 | 4,420 | 4,480 | 316,400 |
| 2022/01/24 | 4,560 | 4,575 | 4,515 | 4,555 | 206,400 |
| 2022/01/21 | 4,530 | 4,625 | 4,500 | 4,610 | 326,900 |
| 2022/01/20 | 4,430 | 4,575 | 4,430 | 4,540 | 412,900 |
| 2022/01/19 | 4,470 | 4,550 | 4,410 | 4,430 | 314,400 |
| 2022/01/18 | 4,575 | 4,615 | 4,495 | 4,540 | 304,300 |
| 2022/01/17 | 4,495 | 4,570 | 4,480 | 4,545 | 226,900 |
| 2022/01/14 | 4,530 | 4,590 | 4,455 | 4,535 | 630,500 |
| 2022/01/13 | 4,810 | 4,835 | 4,515 | 4,555 | 948,000 |
| 2022/01/12 | 4,770 | 4,840 | 4,735 | 4,820 | 426,900 |
| 2022/01/11 | 4,715 | 4,775 | 4,700 | 4,740 | 397,900 |
| 2022/01/07 | 4,735 | 4,765 | 4,675 | 4,705 | 414,900 |
| 2022/01/06 | 4,780 | 4,835 | 4,730 | 4,755 | 319,100 |
| 2022/01/05 | 4,930 | 4,940 | 4,840 | 4,860 | 267,600 |
| 2022/01/04 | 4,960 | 4,970 | 4,850 | 4,960 | 243,000 |