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 |
|---|---|---|---|---|---|
| 2023/12/29 | 4,785 | 4,815 | 4,752 | 4,769 | 308,800 |
| 2023/12/28 | 4,801 | 4,815 | 4,756 | 4,770 | 297,400 |
| 2023/12/27 | 4,774 | 4,801 | 4,752 | 4,787 | 412,500 |
| 2023/12/26 | 4,864 | 4,868 | 4,759 | 4,769 | 463,900 |
| 2023/12/25 | 4,801 | 4,883 | 4,800 | 4,858 | 445,100 |
| 2023/12/22 | 4,720 | 4,754 | 4,698 | 4,742 | 329,400 |
| 2023/12/21 | 4,787 | 4,788 | 4,721 | 4,739 | 296,500 |
| 2023/12/20 | 4,802 | 4,883 | 4,788 | 4,788 | 468,500 |
| 2023/12/19 | 4,710 | 4,808 | 4,707 | 4,790 | 448,700 |
| 2023/12/18 | 4,730 | 4,739 | 4,653 | 4,705 | 497,100 |
| 2023/12/15 | 4,846 | 4,850 | 4,743 | 4,757 | 960,500 |
| 2023/12/14 | 5,080 | 5,111 | 4,851 | 4,854 | 1,113,200 |
| 2023/12/13 | 5,350 | 5,365 | 5,169 | 5,175 | 649,900 |
| 2023/12/12 | 5,460 | 5,470 | 5,347 | 5,375 | 429,500 |
| 2023/12/11 | 5,396 | 5,454 | 5,385 | 5,426 | 473,900 |
| 2023/12/08 | 5,311 | 5,382 | 5,292 | 5,355 | 490,900 |
| 2023/12/07 | 5,450 | 5,456 | 5,368 | 5,368 | 471,000 |
| 2023/12/06 | 5,321 | 5,405 | 5,310 | 5,400 | 407,400 |
| 2023/12/05 | 5,328 | 5,429 | 5,318 | 5,321 | 665,900 |
| 2023/12/04 | 5,227 | 5,298 | 5,170 | 5,276 | 646,300 |
| 2023/12/01 | 5,167 | 5,184 | 5,110 | 5,127 | 276,300 |
| 2023/11/30 | 5,127 | 5,132 | 5,074 | 5,131 | 409,400 |
| 2023/11/29 | 5,137 | 5,162 | 5,128 | 5,133 | 218,900 |
| 2023/11/28 | 5,179 | 5,185 | 5,130 | 5,147 | 188,300 |
| 2023/11/27 | 5,218 | 5,236 | 5,127 | 5,153 | 278,400 |
| 2023/11/24 | 5,276 | 5,312 | 5,232 | 5,238 | 435,500 |
| 2023/11/22 | 5,100 | 5,218 | 5,086 | 5,199 | 331,600 |
| 2023/11/21 | 5,050 | 5,098 | 5,035 | 5,080 | 280,800 |
| 2023/11/20 | 5,100 | 5,119 | 5,047 | 5,058 | 258,500 |
| 2023/11/17 | 5,091 | 5,111 | 5,070 | 5,101 | 316,800 |
| 2023/11/16 | 5,058 | 5,095 | 5,044 | 5,070 | 217,500 |
| 2023/11/15 | 5,100 | 5,108 | 5,045 | 5,074 | 285,400 |
| 2023/11/14 | 5,090 | 5,128 | 5,052 | 5,052 | 304,000 |
| 2023/11/13 | 5,098 | 5,113 | 5,027 | 5,082 | 334,500 |
| 2023/11/10 | 5,167 | 5,169 | 5,094 | 5,105 | 381,000 |
| 2023/11/09 | 5,193 | 5,219 | 5,146 | 5,196 | 265,500 |
| 2023/11/08 | 5,240 | 5,254 | 5,176 | 5,209 | 281,000 |
| 2023/11/07 | 5,254 | 5,265 | 5,201 | 5,219 | 365,100 |
| 2023/11/06 | 5,251 | 5,312 | 5,239 | 5,271 | 477,000 |
| 2023/11/02 | 5,190 | 5,223 | 5,170 | 5,199 | 427,000 |
| 2023/11/01 | 5,200 | 5,211 | 5,155 | 5,180 | 436,700 |
| 2023/10/31 | 5,039 | 5,141 | 5,023 | 5,131 | 529,400 |
| 2023/10/30 | 4,922 | 5,022 | 4,918 | 4,990 | 1,930,000 |
| 2023/10/27 | 4,912 | 4,954 | 4,894 | 4,941 | 382,200 |
| 2023/10/26 | 4,873 | 4,908 | 4,864 | 4,902 | 313,400 |
| 2023/10/25 | 4,968 | 4,995 | 4,903 | 4,918 | 398,900 |
| 2023/10/24 | 4,851 | 4,954 | 4,823 | 4,935 | 648,200 |
| 2023/10/23 | 4,871 | 4,878 | 4,814 | 4,851 | 397,900 |
| 2023/10/20 | 4,861 | 4,902 | 4,847 | 4,866 | 365,100 |
| 2023/10/19 | 4,867 | 4,939 | 4,850 | 4,902 | 475,400 |
| 2023/10/18 | 4,893 | 4,910 | 4,805 | 4,878 | 419,500 |
| 2023/10/17 | 4,851 | 4,916 | 4,850 | 4,887 | 582,800 |
| 2023/10/16 | 4,981 | 4,981 | 4,825 | 4,843 | 615,900 |
| 2023/10/13 | 5,036 | 5,073 | 4,963 | 4,999 | 603,600 |
| 2023/10/12 | 5,006 | 5,122 | 4,992 | 5,078 | 935,700 |
| 2023/10/11 | 5,120 | 5,155 | 5,086 | 5,133 | 519,400 |
| 2023/10/10 | 5,119 | 5,139 | 5,091 | 5,120 | 441,200 |
| 2023/10/06 | 5,055 | 5,072 | 5,026 | 5,032 | 411,600 |
| 2023/10/05 | 4,980 | 5,058 | 4,977 | 5,051 | 361,900 |
| 2023/10/04 | 5,000 | 5,077 | 4,953 | 4,972 | 493,000 |
| 2023/10/03 | 5,065 | 5,099 | 5,027 | 5,074 | 298,900 |
| 2023/10/02 | 5,175 | 5,201 | 5,081 | 5,087 | 331,000 |
| 2023/09/29 | 5,169 | 5,186 | 5,068 | 5,102 | 639,500 |
| 2023/09/28 | 5,241 | 5,261 | 5,140 | 5,176 | 483,300 |
| 2023/09/27 | 5,215 | 5,290 | 5,204 | 5,290 | 369,800 |
| 2023/09/26 | 5,289 | 5,318 | 5,272 | 5,273 | 314,200 |
| 2023/09/25 | 5,287 | 5,357 | 5,241 | 5,317 | 320,500 |
| 2023/09/22 | 5,306 | 5,348 | 5,269 | 5,287 | 458,600 |
| 2023/09/21 | 5,419 | 5,424 | 5,366 | 5,397 | 463,300 |
| 2023/09/20 | 5,459 | 5,473 | 5,409 | 5,418 | 419,000 |
| 2023/09/19 | 5,500 | 5,514 | 5,412 | 5,443 | 380,100 |
| 2023/09/15 | 5,553 | 5,553 | 5,496 | 5,539 | 496,300 |
| 2023/09/14 | 5,600 | 5,620 | 5,496 | 5,517 | 466,200 |
| 2023/09/13 | 5,685 | 5,694 | 5,569 | 5,579 | 350,000 |
| 2023/09/12 | 5,700 | 5,726 | 5,666 | 5,697 | 317,200 |
| 2023/09/11 | 5,702 | 5,748 | 5,647 | 5,668 | 320,500 |
| 2023/09/08 | 5,697 | 5,725 | 5,658 | 5,700 | 568,700 |
| 2023/09/07 | 5,599 | 5,686 | 5,592 | 5,677 | 325,300 |
| 2023/09/06 | 5,591 | 5,611 | 5,567 | 5,600 | 318,900 |
| 2023/09/05 | 5,565 | 5,618 | 5,548 | 5,590 | 330,600 |
| 2023/09/04 | 5,611 | 5,619 | 5,564 | 5,592 | 345,800 |
| 2023/09/01 | 5,550 | 5,642 | 5,534 | 5,642 | 402,600 |
| 2023/08/31 | 5,482 | 5,555 | 5,473 | 5,555 | 652,100 |
| 2023/08/30 | 5,515 | 5,529 | 5,454 | 5,471 | 598,700 |
| 2023/08/29 | 5,503 | 5,569 | 5,502 | 5,540 | 1,252,900 |
| 2023/08/28 | 5,511 | 5,542 | 5,462 | 5,512 | 933,100 |
| 2023/08/25 | 5,399 | 5,524 | 5,390 | 5,512 | 744,600 |
| 2023/08/24 | 5,414 | 5,444 | 5,382 | 5,441 | 651,200 |
| 2023/08/23 | 5,409 | 5,453 | 5,402 | 5,430 | 522,800 |
| 2023/08/22 | 5,420 | 5,445 | 5,403 | 5,437 | 382,200 |
| 2023/08/21 | 5,397 | 5,436 | 5,364 | 5,436 | 359,800 |
| 2023/08/18 | 5,365 | 5,406 | 5,355 | 5,383 | 289,100 |
| 2023/08/17 | 5,450 | 5,455 | 5,380 | 5,409 | 301,900 |
| 2023/08/16 | 5,449 | 5,478 | 5,421 | 5,461 | 291,400 |
| 2023/08/15 | 5,505 | 5,511 | 5,459 | 5,484 | 309,000 |
| 2023/08/14 | 5,600 | 5,634 | 5,501 | 5,505 | 343,300 |
| 2023/08/10 | 5,578 | 5,595 | 5,547 | 5,587 | 369,900 |
| 2023/08/09 | 5,557 | 5,623 | 5,534 | 5,601 | 316,900 |
| 2023/08/08 | 5,550 | 5,551 | 5,508 | 5,551 | 295,300 |
| 2023/08/07 | 5,477 | 5,528 | 5,458 | 5,528 | 371,900 |
| 2023/08/04 | 5,467 | 5,489 | 5,445 | 5,484 | 315,000 |
| 2023/08/03 | 5,462 | 5,499 | 5,440 | 5,470 | 393,500 |
| 2023/08/02 | 5,516 | 5,546 | 5,462 | 5,493 | 389,700 |
| 2023/08/01 | 5,539 | 5,558 | 5,515 | 5,535 | 215,100 |
| 2023/07/31 | 5,522 | 5,550 | 5,498 | 5,540 | 380,600 |
| 2023/07/28 | 5,404 | 5,490 | 5,386 | 5,454 | 498,800 |
| 2023/07/27 | 5,456 | 5,488 | 5,441 | 5,482 | 347,500 |
| 2023/07/26 | 5,432 | 5,477 | 5,423 | 5,455 | 454,000 |
| 2023/07/25 | 5,556 | 5,581 | 5,488 | 5,488 | 511,700 |
| 2023/07/24 | 5,612 | 5,644 | 5,591 | 5,593 | 328,600 |
| 2023/07/21 | 5,550 | 5,601 | 5,528 | 5,580 | 460,300 |
| 2023/07/20 | 5,592 | 5,640 | 5,558 | 5,591 | 513,600 |
| 2023/07/19 | 5,666 | 5,674 | 5,591 | 5,653 | 572,200 |
| 2023/07/18 | 5,648 | 5,733 | 5,579 | 5,597 | 837,700 |
| 2023/07/14 | 5,753 | 5,933 | 5,697 | 5,730 | 1,620,700 |
| 2023/07/13 | 5,480 | 5,566 | 5,440 | 5,553 | 476,100 |
| 2023/07/12 | 5,504 | 5,526 | 5,438 | 5,474 | 420,900 |
| 2023/07/11 | 5,414 | 5,471 | 5,406 | 5,444 | 305,400 |
| 2023/07/10 | 5,372 | 5,459 | 5,343 | 5,408 | 356,700 |
| 2023/07/07 | 5,346 | 5,416 | 5,323 | 5,370 | 328,100 |
| 2023/07/06 | 5,409 | 5,415 | 5,299 | 5,362 | 443,600 |
| 2023/07/05 | 5,377 | 5,446 | 5,371 | 5,435 | 257,900 |
| 2023/07/04 | 5,450 | 5,452 | 5,412 | 5,416 | 254,400 |
| 2023/07/03 | 5,490 | 5,523 | 5,466 | 5,499 | 304,300 |
| 2023/06/30 | 5,465 | 5,487 | 5,422 | 5,471 | 503,800 |
| 2023/06/29 | 5,522 | 5,534 | 5,444 | 5,466 | 369,300 |
| 2023/06/28 | 5,410 | 5,496 | 5,409 | 5,496 | 341,100 |
| 2023/06/27 | 5,400 | 5,410 | 5,357 | 5,401 | 320,700 |
| 2023/06/26 | 5,410 | 5,412 | 5,327 | 5,398 | 285,000 |
| 2023/06/23 | 5,529 | 5,540 | 5,393 | 5,427 | 313,700 |
| 2023/06/22 | 5,471 | 5,507 | 5,457 | 5,469 | 267,300 |
| 2023/06/21 | 5,518 | 5,523 | 5,463 | 5,500 | 444,500 |
| 2023/06/20 | 5,499 | 5,522 | 5,448 | 5,473 | 512,200 |
| 2023/06/19 | 5,711 | 5,711 | 5,543 | 5,555 | 471,800 |
| 2023/06/16 | 5,680 | 5,691 | 5,628 | 5,686 | 465,500 |
| 2023/06/15 | 5,699 | 5,739 | 5,687 | 5,703 | 350,700 |
| 2023/06/14 | 5,696 | 5,721 | 5,656 | 5,694 | 335,900 |
| 2023/06/13 | 5,585 | 5,678 | 5,578 | 5,663 | 374,200 |
| 2023/06/12 | 5,607 | 5,619 | 5,574 | 5,576 | 204,100 |
| 2023/06/09 | 5,578 | 5,612 | 5,558 | 5,591 | 352,600 |
| 2023/06/08 | 5,571 | 5,593 | 5,510 | 5,530 | 324,500 |
| 2023/06/07 | 5,637 | 5,652 | 5,540 | 5,572 | 370,000 |
| 2023/06/06 | 5,625 | 5,635 | 5,580 | 5,623 | 324,100 |
| 2023/06/05 | 5,673 | 5,679 | 5,592 | 5,638 | 376,500 |
| 2023/06/02 | 5,540 | 5,640 | 5,540 | 5,630 | 326,300 |
| 2023/06/01 | 5,500 | 5,570 | 5,490 | 5,530 | 288,200 |
| 2023/05/31 | 5,490 | 5,560 | 5,470 | 5,490 | 614,000 |
| 2023/05/30 | 5,540 | 5,550 | 5,460 | 5,510 | 219,600 |
| 2023/05/29 | 5,630 | 5,650 | 5,550 | 5,560 | 321,500 |
| 2023/05/26 | 5,510 | 5,570 | 5,500 | 5,560 | 316,100 |
| 2023/05/25 | 5,510 | 5,520 | 5,450 | 5,490 | 300,200 |
| 2023/05/24 | 5,620 | 5,620 | 5,520 | 5,540 | 331,700 |
| 2023/05/23 | 5,710 | 5,720 | 5,610 | 5,630 | 431,800 |
| 2023/05/22 | 5,750 | 5,770 | 5,660 | 5,710 | 376,000 |
| 2023/05/19 | 5,790 | 5,830 | 5,730 | 5,770 | 473,800 |
| 2023/05/18 | 5,730 | 5,780 | 5,700 | 5,720 | 364,300 |
| 2023/05/17 | 5,620 | 5,730 | 5,620 | 5,710 | 473,100 |
| 2023/05/16 | 5,540 | 5,630 | 5,530 | 5,620 | 394,400 |
| 2023/05/15 | 5,490 | 5,540 | 5,460 | 5,520 | 356,700 |
| 2023/05/12 | 5,400 | 5,460 | 5,360 | 5,440 | 306,000 |
| 2023/05/11 | 5,400 | 5,430 | 5,400 | 5,420 | 186,300 |
| 2023/05/10 | 5,480 | 5,480 | 5,400 | 5,410 | 189,900 |
| 2023/05/09 | 5,430 | 5,500 | 5,430 | 5,470 | 316,100 |
| 2023/05/08 | 5,400 | 5,440 | 5,380 | 5,420 | 217,900 |
| 2023/05/02 | 5,450 | 5,450 | 5,380 | 5,390 | 283,900 |
| 2023/05/01 | 5,410 | 5,440 | 5,350 | 5,400 | 281,100 |
| 2023/04/28 | 5,350 | 5,400 | 5,320 | 5,390 | 455,500 |
| 2023/04/27 | 5,240 | 5,290 | 5,210 | 5,270 | 405,000 |
| 2023/04/26 | 5,250 | 5,290 | 5,230 | 5,240 | 435,100 |
| 2023/04/25 | 5,300 | 5,320 | 5,260 | 5,260 | 346,300 |
| 2023/04/24 | 5,280 | 5,340 | 5,240 | 5,290 | 353,600 |
| 2023/04/21 | 5,240 | 5,270 | 5,200 | 5,230 | 389,400 |
| 2023/04/20 | 5,260 | 5,280 | 5,210 | 5,230 | 286,800 |
| 2023/04/19 | 5,290 | 5,300 | 5,230 | 5,270 | 391,800 |
| 2023/04/18 | 5,220 | 5,290 | 5,210 | 5,290 | 326,500 |
| 2023/04/17 | 5,120 | 5,230 | 5,100 | 5,210 | 480,500 |
| 2023/04/14 | 5,030 | 5,220 | 5,000 | 5,120 | 1,278,500 |
| 2023/04/13 | 5,220 | 5,290 | 5,200 | 5,270 | 450,600 |
| 2023/04/12 | 5,140 | 5,250 | 5,130 | 5,250 | 527,900 |
| 2023/04/11 | 5,130 | 5,180 | 5,110 | 5,150 | 441,000 |
| 2023/04/10 | 5,100 | 5,130 | 5,060 | 5,090 | 314,700 |
| 2023/04/07 | 5,080 | 5,100 | 5,060 | 5,070 | 218,900 |
| 2023/04/06 | 5,070 | 5,110 | 5,030 | 5,070 | 455,900 |
| 2023/04/05 | 5,120 | 5,140 | 5,080 | 5,090 | 305,800 |
| 2023/04/04 | 5,130 | 5,150 | 5,070 | 5,140 | 260,100 |
| 2023/04/03 | 5,100 | 5,170 | 5,080 | 5,130 | 252,000 |
| 2023/03/31 | 5,080 | 5,100 | 5,060 | 5,070 | 377,700 |
| 2023/03/30 | 5,070 | 5,090 | 5,050 | 5,070 | 286,300 |
| 2023/03/29 | 4,995 | 5,090 | 4,980 | 5,080 | 427,500 |
| 2023/03/28 | 5,030 | 5,060 | 4,950 | 4,975 | 282,600 |
| 2023/03/27 | 4,960 | 5,030 | 4,955 | 5,020 | 250,700 |
| 2023/03/24 | 4,930 | 4,975 | 4,910 | 4,940 | 227,000 |
| 2023/03/23 | 4,925 | 4,945 | 4,895 | 4,930 | 257,700 |
| 2023/03/22 | 4,935 | 4,960 | 4,925 | 4,945 | 242,700 |
| 2023/03/20 | 4,950 | 4,950 | 4,860 | 4,875 | 265,300 |
| 2023/03/17 | 4,930 | 4,985 | 4,920 | 4,955 | 433,100 |
| 2023/03/16 | 4,840 | 4,910 | 4,820 | 4,895 | 310,000 |
| 2023/03/15 | 4,920 | 4,920 | 4,860 | 4,870 | 317,100 |
| 2023/03/14 | 4,850 | 4,920 | 4,820 | 4,895 | 332,000 |
| 2023/03/13 | 4,940 | 4,955 | 4,855 | 4,905 | 295,400 |
| 2023/03/10 | 4,925 | 4,945 | 4,905 | 4,940 | 520,600 |
| 2023/03/09 | 4,900 | 4,945 | 4,900 | 4,940 | 308,000 |
| 2023/03/08 | 4,830 | 4,880 | 4,810 | 4,875 | 313,900 |
| 2023/03/07 | 4,750 | 4,805 | 4,750 | 4,790 | 289,700 |
| 2023/03/06 | 4,750 | 4,775 | 4,725 | 4,750 | 301,300 |
| 2023/03/03 | 4,725 | 4,760 | 4,700 | 4,740 | 305,200 |
| 2023/03/02 | 4,710 | 4,725 | 4,680 | 4,710 | 189,800 |
| 2023/03/01 | 4,730 | 4,740 | 4,710 | 4,725 | 236,000 |
| 2023/02/28 | 4,680 | 4,740 | 4,675 | 4,740 | 353,000 |
| 2023/02/27 | 4,690 | 4,700 | 4,625 | 4,675 | 429,400 |
| 2023/02/24 | 4,700 | 4,755 | 4,660 | 4,755 | 1,498,100 |
| 2023/02/22 | 4,770 | 4,770 | 4,680 | 4,695 | 867,700 |
| 2023/02/21 | 4,730 | 4,755 | 4,705 | 4,710 | 407,900 |
| 2023/02/20 | 4,770 | 4,775 | 4,730 | 4,730 | 255,000 |
| 2023/02/17 | 4,760 | 4,780 | 4,745 | 4,770 | 310,500 |
| 2023/02/16 | 4,760 | 4,785 | 4,755 | 4,785 | 251,800 |
| 2023/02/15 | 4,775 | 4,780 | 4,715 | 4,740 | 232,800 |
| 2023/02/14 | 4,765 | 4,775 | 4,740 | 4,765 | 138,900 |
| 2023/02/13 | 4,755 | 4,780 | 4,710 | 4,730 | 213,000 |
| 2023/02/10 | 4,740 | 4,790 | 4,730 | 4,770 | 346,400 |
| 2023/02/09 | 4,725 | 4,775 | 4,720 | 4,765 | 219,000 |
| 2023/02/08 | 4,720 | 4,745 | 4,715 | 4,745 | 166,800 |
| 2023/02/07 | 4,790 | 4,790 | 4,730 | 4,740 | 197,200 |
| 2023/02/06 | 4,790 | 4,800 | 4,755 | 4,765 | 270,400 |
| 2023/02/03 | 4,770 | 4,775 | 4,720 | 4,745 | 175,500 |
| 2023/02/02 | 4,755 | 4,760 | 4,700 | 4,755 | 246,100 |
| 2023/02/01 | 4,795 | 4,815 | 4,765 | 4,765 | 254,000 |
| 2023/01/31 | 4,800 | 4,820 | 4,770 | 4,785 | 216,500 |
| 2023/01/30 | 4,780 | 4,800 | 4,755 | 4,785 | 251,100 |
| 2023/01/27 | 4,795 | 4,795 | 4,750 | 4,765 | 173,900 |
| 2023/01/26 | 4,800 | 4,820 | 4,785 | 4,800 | 262,400 |
| 2023/01/25 | 4,750 | 4,815 | 4,735 | 4,785 | 452,700 |
| 2023/01/24 | 4,680 | 4,710 | 4,660 | 4,700 | 286,400 |
| 2023/01/23 | 4,650 | 4,675 | 4,625 | 4,650 | 232,700 |
| 2023/01/20 | 4,565 | 4,620 | 4,555 | 4,600 | 307,600 |
| 2023/01/19 | 4,580 | 4,600 | 4,540 | 4,560 | 291,300 |
| 2023/01/18 | 4,545 | 4,640 | 4,530 | 4,610 | 390,900 |
| 2023/01/17 | 4,545 | 4,560 | 4,500 | 4,520 | 341,400 |
| 2023/01/16 | 4,580 | 4,630 | 4,515 | 4,515 | 545,600 |
| 2023/01/13 | 4,620 | 4,715 | 4,535 | 4,590 | 1,144,900 |
| 2023/01/12 | 4,855 | 4,860 | 4,720 | 4,790 | 500,300 |
| 2023/01/11 | 4,840 | 4,860 | 4,785 | 4,830 | 428,900 |
| 2023/01/10 | 4,860 | 4,915 | 4,805 | 4,810 | 336,200 |
| 2023/01/06 | 4,910 | 4,910 | 4,790 | 4,840 | 421,400 |
| 2023/01/05 | 4,975 | 4,985 | 4,890 | 4,930 | 321,000 |
| 2023/01/04 | 5,070 | 5,070 | 4,990 | 4,990 | 266,200 |