東映(9605)の株価時系列情報
東映(9605)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 |
|---|---|---|---|---|---|
| 1983/12/28 | 329 | 329 | 321 | 325 | 349,000 |
| 1983/12/27 | 315 | 335 | 313 | 328 | 2,986,000 |
| 1983/12/26 | 302 | 312 | 302 | 310 | 533,000 |
| 1983/12/24 | 300 | 301 | 299 | 301 | 417,000 |
| 1983/12/23 | 299 | 302 | 299 | 300 | 330,000 |
| 1983/12/22 | 290 | 304 | 287 | 299 | 749,000 |
| 1983/12/21 | 280 | 294 | 276 | 287 | 877,000 |
| 1983/12/20 | 282 | 282 | 275 | 280 | 474,000 |
| 1983/12/19 | 282 | 283 | 281 | 283 | 92,000 |
| 1983/12/17 | 287 | 287 | 283 | 283 | 97,000 |
| 1983/12/16 | 285 | 290 | 281 | 283 | 578,000 |
| 1983/12/15 | 285 | 288 | 283 | 285 | 303,000 |
| 1983/12/14 | 291 | 291 | 283 | 283 | 175,000 |
| 1983/12/13 | 292 | 292 | 287 | 290 | 411,000 |
| 1983/12/12 | 286 | 289 | 285 | 287 | 191,000 |
| 1983/12/09 | 287 | 289 | 285 | 285 | 414,000 |
| 1983/12/08 | 290 | 295 | 286 | 289 | 356,000 |
| 1983/12/07 | 282 | 291 | 282 | 291 | 672,000 |
| 1983/12/06 | 295 | 296 | 280 | 282 | 1,100,000 |
| 1983/12/05 | 300 | 300 | 294 | 295 | 439,000 |
| 1983/12/03 | 300 | 301 | 298 | 298 | 177,000 |
| 1983/12/02 | 302 | 303 | 298 | 298 | 259,000 |
| 1983/12/01 | 301 | 303 | 300 | 303 | 155,000 |
| 1983/11/30 | 301 | 303 | 300 | 300 | 137,000 |
| 1983/11/29 | 303 | 303 | 300 | 300 | 70,000 |
| 1983/11/28 | 300 | 306 | 300 | 301 | 212,000 |
| 1983/11/26 | 310 | 311 | 303 | 303 | 94,000 |
| 1983/11/25 | 314 | 314 | 303 | 310 | 132,000 |
| 1983/11/24 | 315 | 317 | 310 | 315 | 59,000 |
| 1983/11/22 | 317 | 319 | 316 | 317 | 143,000 |
| 1983/11/21 | 319 | 319 | 315 | 315 | 62,000 |
| 1983/11/19 | 305 | 319 | 305 | 319 | 40,000 |
| 1983/11/18 | 304 | 310 | 303 | 303 | 102,000 |
| 1983/11/17 | 309 | 310 | 300 | 304 | 413,000 |
| 1983/11/16 | 309 | 311 | 308 | 308 | 289,000 |
| 1983/11/15 | 309 | 312 | 309 | 309 | 168,000 |
| 1983/11/14 | 306 | 311 | 306 | 306 | 107,000 |
| 1983/11/11 | 315 | 316 | 311 | 311 | 176,000 |
| 1983/11/10 | 320 | 320 | 310 | 315 | 282,000 |
| 1983/11/09 | 310 | 322 | 307 | 320 | 403,000 |
| 1983/11/08 | 310 | 310 | 305 | 310 | 61,000 |
| 1983/11/07 | 299 | 310 | 299 | 305 | 81,000 |
| 1983/11/05 | 299 | 300 | 298 | 300 | 59,000 |
| 1983/11/04 | 300 | 300 | 296 | 300 | 102,000 |
| 1983/11/02 | 300 | 300 | 296 | 300 | 172,000 |
| 1983/11/01 | 300 | 300 | 298 | 299 | 188,000 |
| 1983/10/31 | 299 | 300 | 296 | 300 | 175,000 |
| 1983/10/29 | 300 | 300 | 295 | 299 | 171,000 |
| 1983/10/28 | 303 | 303 | 295 | 301 | 481,000 |
| 1983/10/27 | 303 | 309 | 302 | 303 | 192,000 |
| 1983/10/26 | 305 | 306 | 302 | 304 | 317,000 |
| 1983/10/25 | 310 | 314 | 305 | 305 | 176,000 |
| 1983/10/24 | 319 | 319 | 310 | 315 | 149,000 |
| 1983/10/22 | 319 | 319 | 316 | 316 | 104,000 |
| 1983/10/21 | 317 | 330 | 317 | 320 | 151,000 |
| 1983/10/20 | 318 | 320 | 316 | 316 | 135,000 |
| 1983/10/19 | 315 | 320 | 315 | 316 | 124,000 |
| 1983/10/18 | 323 | 324 | 320 | 320 | 177,000 |
| 1983/10/17 | 325 | 325 | 321 | 321 | 153,000 |
| 1983/10/15 | 324 | 330 | 323 | 323 | 198,000 |
| 1983/10/14 | 333 | 333 | 323 | 323 | 205,000 |
| 1983/10/13 | 335 | 335 | 330 | 335 | 205,000 |
| 1983/10/12 | 321 | 335 | 321 | 330 | 223,000 |
| 1983/10/11 | 330 | 330 | 325 | 325 | 188,000 |
| 1983/10/07 | 325 | 331 | 325 | 331 | 204,000 |
| 1983/10/06 | 327 | 331 | 325 | 325 | 289,000 |
| 1983/10/05 | 327 | 331 | 325 | 329 | 321,000 |
| 1983/10/04 | 329 | 334 | 327 | 332 | 222,000 |
| 1983/10/03 | 326 | 330 | 325 | 329 | 264,000 |
| 1983/10/01 | 327 | 330 | 320 | 320 | 408,000 |
| 1983/09/30 | 332 | 337 | 330 | 330 | 429,000 |
| 1983/09/29 | 333 | 339 | 330 | 335 | 321,000 |
| 1983/09/28 | 340 | 345 | 335 | 335 | 563,000 |
| 1983/09/27 | 339 | 340 | 334 | 337 | 695,000 |
| 1983/09/26 | 348 | 350 | 340 | 342 | 447,000 |
| 1983/09/24 | 350 | 353 | 346 | 346 | 366,000 |
| 1983/09/22 | 364 | 364 | 347 | 349 | 649,000 |
| 1983/09/21 | 345 | 370 | 344 | 358 | 1,861,000 |
| 1983/09/20 | 346 | 350 | 345 | 345 | 791,000 |
| 1983/09/19 | 359 | 360 | 341 | 345 | 759,000 |
| 1983/09/17 | 365 | 370 | 363 | 363 | 543,000 |
| 1983/09/16 | 375 | 375 | 360 | 374 | 1,044,000 |
| 1983/09/14 | 375 | 380 | 360 | 375 | 3,293,000 |
| 1983/09/13 | 371 | 374 | 351 | 355 | 2,439,000 |
| 1983/09/12 | 390 | 399 | 376 | 376 | 2,788,000 |
| 1983/09/09 | 395 | 415 | 386 | 396 | 13,995,000 |
| 1983/09/08 | 380 | 398 | 380 | 390 | 20,744,000 |
| 1983/09/07 | 323 | 355 | 321 | 350 | 7,225,000 |
| 1983/09/06 | 338 | 342 | 315 | 315 | 3,620,000 |
| 1983/09/05 | 330 | 342 | 318 | 338 | 7,647,000 |
| 1983/09/03 | 329 | 338 | 327 | 329 | 10,347,000 |
| 1983/09/02 | 315 | 325 | 313 | 320 | 8,350,000 |
| 1983/09/01 | 270 | 280 | 268 | 280 | 423,000 |
| 1983/08/31 | 273 | 273 | 269 | 270 | 146,000 |
| 1983/08/30 | 266 | 270 | 265 | 270 | 121,000 |
| 1983/08/29 | 265 | 269 | 265 | 265 | 56,000 |
| 1983/08/27 | 265 | 269 | 265 | 266 | 36,000 |
| 1983/08/26 | 270 | 270 | 265 | 269 | 194,000 |
| 1983/08/25 | 273 | 273 | 268 | 270 | 227,000 |
| 1983/08/24 | 266 | 273 | 266 | 273 | 159,000 |
| 1983/08/23 | 268 | 270 | 266 | 266 | 193,000 |
| 1983/08/22 | 264 | 265 | 263 | 263 | 77,000 |
| 1983/08/20 | 263 | 265 | 262 | 262 | 49,000 |
| 1983/08/19 | 262 | 265 | 261 | 264 | 156,000 |
| 1983/08/18 | 263 | 264 | 262 | 262 | 79,000 |
| 1983/08/17 | 265 | 265 | 261 | 261 | 266,000 |
| 1983/08/16 | 264 | 267 | 261 | 261 | 81,000 |
| 1983/08/15 | 273 | 273 | 263 | 263 | 162,000 |
| 1983/08/12 | 266 | 268 | 263 | 263 | 127,000 |
| 1983/08/11 | 270 | 274 | 265 | 270 | 232,000 |
| 1983/08/10 | 279 | 279 | 266 | 275 | 546,000 |
| 1983/08/09 | 266 | 282 | 265 | 280 | 1,312,000 |
| 1983/08/08 | 262 | 263 | 262 | 263 | 31,000 |
| 1983/08/06 | 261 | 265 | 261 | 261 | 91,000 |
| 1983/08/05 | 272 | 272 | 261 | 261 | 196,000 |
| 1983/08/04 | 259 | 273 | 259 | 273 | 407,000 |
| 1983/08/03 | 259 | 259 | 257 | 259 | 84,000 |
| 1983/08/02 | 254 | 259 | 254 | 255 | 136,000 |
| 1983/08/01 | 254 | 255 | 253 | 255 | 384,000 |
| 1983/07/30 | 254 | 255 | 253 | 253 | 349,000 |
| 1983/07/29 | 253 | 255 | 253 | 255 | 528,000 |
| 1983/07/28 | 255 | 255 | 253 | 253 | 355,000 |
| 1983/07/27 | 258 | 258 | 253 | 254 | 291,000 |
| 1983/07/26 | 259 | 260 | 255 | 259 | 169,000 |
| 1983/07/25 | 260 | 260 | 252 | 253 | 914,000 |
| 1983/07/23 | 263 | 263 | 259 | 259 | 69,000 |
| 1983/07/22 | 261 | 263 | 259 | 259 | 74,000 |
| 1983/07/21 | 262 | 264 | 260 | 264 | 156,000 |
| 1983/07/20 | 259 | 260 | 256 | 258 | 276,000 |
| 1983/07/19 | 259 | 265 | 258 | 258 | 546,000 |
| 1983/07/18 | 262 | 265 | 258 | 260 | 77,000 |
| 1983/07/15 | 258 | 263 | 256 | 259 | 60,000 |
| 1983/07/14 | 265 | 265 | 259 | 259 | 66,000 |
| 1983/07/13 | 256 | 261 | 255 | 261 | 98,000 |
| 1983/07/12 | 259 | 260 | 256 | 257 | 69,000 |
| 1983/07/11 | 261 | 265 | 259 | 259 | 54,000 |
| 1983/07/09 | 266 | 266 | 265 | 265 | 65,000 |
| 1983/07/08 | 267 | 269 | 265 | 265 | 170,000 |
| 1983/07/07 | 267 | 270 | 266 | 269 | 252,000 |
| 1983/07/06 | 260 | 265 | 260 | 264 | 41,000 |
| 1983/07/05 | 258 | 259 | 257 | 257 | 82,000 |
| 1983/07/04 | 257 | 260 | 255 | 257 | 160,000 |
| 1983/07/02 | 255 | 258 | 254 | 258 | 89,000 |
| 1983/07/01 | 254 | 254 | 253 | 253 | 88,000 |
| 1983/06/30 | 256 | 258 | 253 | 253 | 175,000 |
| 1983/06/29 | 264 | 264 | 256 | 256 | 32,000 |
| 1983/06/28 | 255 | 264 | 255 | 264 | 218,000 |
| 1983/06/27 | 255 | 256 | 253 | 255 | 193,000 |
| 1983/06/25 | 255 | 255 | 253 | 255 | 517,000 |
| 1983/06/24 | 255 | 255 | 255 | 255 | 106,000 |
| 1983/06/23 | 256 | 257 | 255 | 256 | 90,000 |
| 1983/06/22 | 265 | 265 | 257 | 257 | 139,000 |
| 1983/06/21 | 266 | 270 | 265 | 265 | 82,000 |
| 1983/06/20 | 270 | 270 | 265 | 267 | 76,000 |
| 1983/06/17 | 270 | 270 | 265 | 270 | 219,000 |
| 1983/06/16 | 269 | 270 | 267 | 267 | 76,000 |
| 1983/06/15 | 265 | 270 | 265 | 266 | 173,000 |
| 1983/06/14 | 257 | 262 | 256 | 261 | 106,000 |
| 1983/06/13 | 257 | 257 | 255 | 257 | 15,000 |
| 1983/06/11 | 256 | 256 | 252 | 256 | 78,000 |
| 1983/06/10 | 256 | 257 | 255 | 255 | 136,000 |
| 1983/06/09 | 258 | 259 | 255 | 256 | 45,000 |
| 1983/06/08 | 255 | 260 | 255 | 260 | 35,000 |
| 1983/06/07 | 255 | 255 | 255 | 255 | 29,000 |
| 1983/06/06 | 256 | 260 | 255 | 255 | 38,000 |
| 1983/06/04 | 256 | 257 | 255 | 255 | 144,000 |
| 1983/06/03 | 257 | 257 | 255 | 257 | 135,000 |
| 1983/06/02 | 258 | 258 | 255 | 255 | 73,000 |
| 1983/06/01 | 261 | 261 | 258 | 258 | 130,000 |
| 1983/05/31 | 260 | 262 | 260 | 261 | 69,000 |
| 1983/05/30 | 264 | 265 | 260 | 265 | 67,000 |
| 1983/05/28 | 267 | 267 | 260 | 260 | 189,000 |
| 1983/05/27 | 269 | 270 | 268 | 270 | 26,000 |
| 1983/05/26 | 267 | 270 | 267 | 268 | 113,000 |
| 1983/05/25 | 270 | 273 | 267 | 267 | 166,000 |
| 1983/05/24 | 268 | 268 | 266 | 267 | 43,000 |
| 1983/05/23 | 268 | 270 | 265 | 270 | 106,000 |
| 1983/05/20 | 270 | 275 | 267 | 270 | 194,000 |
| 1983/05/19 | 269 | 270 | 266 | 270 | 108,000 |
| 1983/05/18 | 271 | 273 | 269 | 269 | 101,000 |
| 1983/05/17 | 274 | 275 | 270 | 270 | 101,000 |
| 1983/05/16 | 278 | 278 | 271 | 277 | 155,000 |
| 1983/05/14 | 273 | 275 | 273 | 275 | 28,000 |
| 1983/05/13 | 276 | 279 | 272 | 273 | 59,000 |
| 1983/05/12 | 283 | 283 | 276 | 276 | 74,000 |
| 1983/05/11 | 271 | 282 | 271 | 282 | 223,000 |
| 1983/05/10 | 275 | 278 | 272 | 272 | 83,000 |
| 1983/05/09 | 278 | 280 | 275 | 275 | 131,000 |
| 1983/05/07 | 276 | 279 | 276 | 276 | 65,000 |
| 1983/05/06 | 281 | 281 | 276 | 276 | 168,000 |
| 1983/05/04 | 285 | 290 | 281 | 281 | 174,000 |
| 1983/05/02 | 290 | 295 | 285 | 287 | 499,000 |
| 1983/04/30 | 293 | 293 | 288 | 290 | 692,000 |
| 1983/04/28 | 285 | 298 | 282 | 293 | 3,124,000 |
| 1983/04/27 | 287 | 290 | 284 | 286 | 1,596,000 |
| 1983/04/26 | 270 | 284 | 270 | 278 | 392,000 |
| 1983/04/25 | 270 | 272 | 270 | 270 | 273,000 |
| 1983/04/23 | 269 | 276 | 269 | 271 | 90,000 |
| 1983/04/22 | 268 | 272 | 268 | 270 | 80,000 |
| 1983/04/21 | 267 | 271 | 266 | 267 | 126,000 |
| 1983/04/20 | 268 | 270 | 265 | 265 | 105,000 |
| 1983/04/19 | 276 | 279 | 270 | 270 | 133,000 |
| 1983/04/18 | 275 | 280 | 269 | 275 | 63,000 |
| 1983/04/15 | 279 | 280 | 275 | 280 | 98,000 |
| 1983/04/14 | 284 | 284 | 275 | 284 | 228,000 |
| 1983/04/13 | 287 | 289 | 282 | 283 | 646,000 |
| 1983/04/12 | 284 | 284 | 279 | 282 | 311,000 |
| 1983/04/11 | 284 | 287 | 278 | 279 | 555,000 |
| 1983/04/09 | 290 | 293 | 285 | 285 | 1,909,000 |
| 1983/04/08 | 270 | 284 | 270 | 284 | 1,334,000 |
| 1983/04/07 | 270 | 271 | 266 | 269 | 157,000 |
| 1983/04/06 | 263 | 270 | 263 | 270 | 341,000 |
| 1983/04/05 | 268 | 269 | 261 | 263 | 264,000 |
| 1983/04/04 | 266 | 269 | 263 | 269 | 154,000 |
| 1983/04/02 | 270 | 272 | 265 | 270 | 213,000 |
| 1983/04/01 | 265 | 275 | 260 | 275 | 557,000 |
| 1983/03/31 | 263 | 264 | 258 | 260 | 222,000 |
| 1983/03/30 | 264 | 266 | 262 | 263 | 382,000 |
| 1983/03/29 | 260 | 260 | 257 | 257 | 289,000 |
| 1983/03/28 | 255 | 260 | 255 | 258 | 458,000 |
| 1983/03/26 | 270 | 271 | 269 | 270 | 137,000 |
| 1983/03/25 | 272 | 273 | 268 | 270 | 383,000 |
| 1983/03/24 | 273 | 275 | 269 | 269 | 551,000 |
| 1983/03/23 | 257 | 271 | 257 | 271 | 879,000 |
| 1983/03/22 | 258 | 260 | 252 | 255 | 338,000 |
| 1983/03/18 | 252 | 260 | 252 | 260 | 124,000 |
| 1983/03/17 | 252 | 252 | 250 | 251 | 133,000 |
| 1983/03/16 | 256 | 256 | 251 | 251 | 88,000 |
| 1983/03/15 | 254 | 260 | 253 | 254 | 127,000 |
| 1983/03/14 | 264 | 264 | 255 | 255 | 114,000 |
| 1983/03/12 | 262 | 263 | 260 | 262 | 138,000 |
| 1983/03/11 | 265 | 267 | 262 | 262 | 135,000 |
| 1983/03/10 | 275 | 276 | 265 | 265 | 554,000 |
| 1983/03/09 | 265 | 273 | 265 | 271 | 1,141,000 |
| 1983/03/08 | 249 | 260 | 248 | 260 | 92,000 |
| 1983/03/07 | 253 | 253 | 250 | 250 | 49,000 |
| 1983/03/05 | 250 | 250 | 248 | 250 | 50,000 |
| 1983/03/04 | 254 | 254 | 246 | 247 | 204,000 |
| 1983/03/03 | 259 | 260 | 254 | 254 | 228,000 |
| 1983/03/02 | 260 | 262 | 259 | 262 | 108,000 |
| 1983/03/01 | 260 | 260 | 255 | 260 | 255,000 |
| 1983/02/28 | 260 | 260 | 255 | 255 | 86,000 |
| 1983/02/26 | 260 | 262 | 255 | 255 | 167,000 |
| 1983/02/25 | 263 | 268 | 263 | 265 | 345,000 |
| 1983/02/24 | 252 | 260 | 252 | 258 | 143,000 |
| 1983/02/23 | 254 | 255 | 250 | 251 | 433,000 |
| 1983/02/22 | 255 | 255 | 248 | 255 | 530,000 |
| 1983/02/21 | 266 | 266 | 256 | 259 | 515,000 |
| 1983/02/18 | 268 | 268 | 260 | 263 | 674,000 |
| 1983/02/17 | 270 | 270 | 266 | 267 | 246,000 |
| 1983/02/16 | 272 | 275 | 268 | 270 | 158,000 |
| 1983/02/15 | 276 | 276 | 268 | 268 | 387,000 |
| 1983/02/14 | 275 | 290 | 271 | 271 | 406,000 |
| 1983/02/12 | 266 | 270 | 266 | 270 | 204,000 |
| 1983/02/10 | 271 | 276 | 266 | 266 | 523,000 |
| 1983/02/09 | 277 | 280 | 270 | 270 | 406,000 |
| 1983/02/08 | 276 | 285 | 276 | 277 | 440,000 |
| 1983/02/07 | 280 | 284 | 276 | 276 | 340,000 |
| 1983/02/05 | 292 | 292 | 281 | 282 | 407,000 |
| 1983/02/04 | 270 | 290 | 270 | 290 | 872,000 |
| 1983/02/03 | 289 | 290 | 270 | 275 | 826,000 |
| 1983/02/02 | 299 | 299 | 286 | 290 | 1,137,000 |
| 1983/02/01 | 305 | 306 | 295 | 297 | 2,752,000 |
| 1983/01/31 | 309 | 315 | 297 | 305 | 6,926,000 |
| 1983/01/29 | 296 | 306 | 288 | 303 | 6,364,000 |
| 1983/01/28 | 270 | 295 | 267 | 291 | 9,523,000 |
| 1983/01/27 | 257 | 265 | 257 | 265 | 422,000 |
| 1983/01/26 | 263 | 264 | 257 | 257 | 439,000 |
| 1983/01/25 | 257 | 265 | 256 | 264 | 871,000 |
| 1983/01/24 | 255 | 260 | 255 | 256 | 267,000 |
| 1983/01/22 | 270 | 270 | 260 | 260 | 790,000 |
| 1983/01/21 | 258 | 268 | 256 | 268 | 2,048,000 |
| 1983/01/20 | 258 | 263 | 253 | 253 | 1,077,000 |
| 1983/01/19 | 258 | 258 | 249 | 253 | 490,000 |
| 1983/01/18 | 259 | 260 | 247 | 255 | 507,000 |
| 1983/01/17 | 258 | 264 | 258 | 259 | 995,000 |
| 1983/01/14 | 251 | 267 | 250 | 263 | 4,741,000 |
| 1983/01/13 | 242 | 248 | 242 | 248 | 230,000 |
| 1983/01/12 | 242 | 242 | 241 | 241 | 89,000 |
| 1983/01/11 | 249 | 250 | 241 | 243 | 302,000 |
| 1983/01/10 | 250 | 255 | 245 | 246 | 987,000 |
| 1983/01/08 | 245 | 249 | 244 | 249 | 464,000 |
| 1983/01/07 | 252 | 252 | 241 | 242 | 1,027,000 |
| 1983/01/06 | 238 | 256 | 236 | 250 | 2,739,000 |
| 1983/01/05 | 225 | 240 | 221 | 240 | 764,000 |
| 1983/01/04 | 225 | 225 | 221 | 221 | 13,000 |