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 |
|---|---|---|---|---|---|
| 1984/12/28 | 402 | 430 | 401 | 430 | 778,000 |
| 1984/12/27 | 404 | 405 | 399 | 401 | 326,000 |
| 1984/12/26 | 404 | 407 | 402 | 402 | 549,000 |
| 1984/12/25 | 408 | 409 | 404 | 409 | 232,000 |
| 1984/12/24 | 411 | 414 | 406 | 408 | 227,000 |
| 1984/12/22 | 412 | 414 | 407 | 410 | 207,000 |
| 1984/12/21 | 411 | 414 | 407 | 407 | 173,000 |
| 1984/12/20 | 415 | 415 | 410 | 414 | 77,000 |
| 1984/12/19 | 410 | 414 | 407 | 410 | 128,000 |
| 1984/12/18 | 406 | 410 | 405 | 406 | 124,000 |
| 1984/12/17 | 411 | 411 | 406 | 407 | 235,000 |
| 1984/12/15 | 412 | 415 | 411 | 411 | 72,000 |
| 1984/12/14 | 412 | 412 | 411 | 412 | 27,000 |
| 1984/12/13 | 420 | 420 | 411 | 411 | 73,000 |
| 1984/12/12 | 411 | 418 | 410 | 415 | 87,000 |
| 1984/12/11 | 408 | 410 | 407 | 409 | 17,000 |
| 1984/12/10 | 415 | 415 | 408 | 408 | 79,000 |
| 1984/12/07 | 415 | 420 | 410 | 415 | 104,000 |
| 1984/12/06 | 406 | 412 | 406 | 410 | 97,000 |
| 1984/12/05 | 412 | 415 | 405 | 405 | 131,000 |
| 1984/12/04 | 410 | 412 | 406 | 409 | 83,000 |
| 1984/12/03 | 411 | 412 | 403 | 405 | 175,000 |
| 1984/12/01 | 407 | 411 | 407 | 411 | 66,000 |
| 1984/11/30 | 407 | 410 | 405 | 405 | 86,000 |
| 1984/11/29 | 407 | 410 | 405 | 410 | 67,000 |
| 1984/11/28 | 410 | 414 | 410 | 412 | 181,000 |
| 1984/11/27 | 413 | 415 | 413 | 415 | 36,000 |
| 1984/11/26 | 424 | 425 | 420 | 425 | 199,000 |
| 1984/11/24 | 428 | 428 | 424 | 428 | 116,000 |
| 1984/11/22 | 423 | 428 | 420 | 428 | 255,000 |
| 1984/11/21 | 412 | 428 | 412 | 428 | 230,000 |
| 1984/11/20 | 410 | 410 | 407 | 407 | 62,000 |
| 1984/11/19 | 411 | 413 | 411 | 411 | 34,000 |
| 1984/11/17 | 415 | 415 | 405 | 408 | 57,000 |
| 1984/11/16 | 402 | 409 | 401 | 407 | 139,000 |
| 1984/11/15 | 411 | 412 | 403 | 403 | 145,000 |
| 1984/11/14 | 411 | 413 | 411 | 412 | 126,000 |
| 1984/11/12 | 435 | 435 | 433 | 435 | 253,000 |
| 1984/11/09 | 423 | 435 | 423 | 430 | 320,000 |
| 1984/11/08 | 419 | 421 | 418 | 421 | 188,000 |
| 1984/11/07 | 434 | 439 | 421 | 421 | 334,000 |
| 1984/11/06 | 425 | 449 | 424 | 438 | 2,076,000 |
| 1984/11/05 | 419 | 428 | 410 | 428 | 865,000 |
| 1984/11/02 | 414 | 420 | 404 | 419 | 476,000 |
| 1984/11/01 | 422 | 422 | 414 | 415 | 852,000 |
| 1984/10/31 | 385 | 420 | 385 | 418 | 1,533,000 |
| 1984/10/30 | 389 | 389 | 380 | 380 | 76,000 |
| 1984/10/29 | 390 | 395 | 390 | 390 | 88,000 |
| 1984/10/27 | 390 | 398 | 390 | 395 | 88,000 |
| 1984/10/26 | 385 | 390 | 383 | 387 | 94,000 |
| 1984/10/25 | 377 | 385 | 376 | 385 | 77,000 |
| 1984/10/24 | 371 | 375 | 370 | 375 | 128,000 |
| 1984/10/23 | 370 | 374 | 369 | 371 | 90,000 |
| 1984/10/22 | 368 | 371 | 365 | 371 | 109,000 |
| 1984/10/20 | 370 | 375 | 368 | 368 | 65,000 |
| 1984/10/19 | 371 | 373 | 370 | 370 | 78,000 |
| 1984/10/18 | 370 | 375 | 370 | 370 | 174,000 |
| 1984/10/17 | 370 | 375 | 370 | 370 | 77,000 |
| 1984/10/16 | 370 | 375 | 370 | 375 | 250,000 |
| 1984/10/15 | 382 | 383 | 370 | 370 | 181,000 |
| 1984/10/12 | 380 | 384 | 379 | 380 | 114,000 |
| 1984/10/11 | 385 | 385 | 380 | 385 | 109,000 |
| 1984/10/09 | 388 | 389 | 381 | 381 | 38,000 |
| 1984/10/08 | 389 | 389 | 385 | 388 | 47,000 |
| 1984/10/06 | 390 | 390 | 385 | 385 | 60,000 |
| 1984/10/05 | 390 | 395 | 386 | 387 | 93,000 |
| 1984/10/04 | 390 | 390 | 382 | 390 | 98,000 |
| 1984/10/03 | 383 | 400 | 383 | 399 | 81,000 |
| 1984/10/02 | 382 | 387 | 382 | 385 | 111,000 |
| 1984/10/01 | 380 | 382 | 380 | 382 | 104,000 |
| 1984/09/29 | 382 | 400 | 380 | 400 | 284,000 |
| 1984/09/28 | 381 | 384 | 380 | 384 | 116,000 |
| 1984/09/27 | 380 | 382 | 380 | 380 | 77,000 |
| 1984/09/26 | 376 | 381 | 376 | 380 | 151,000 |
| 1984/09/25 | 375 | 381 | 375 | 380 | 61,000 |
| 1984/09/22 | 375 | 380 | 374 | 380 | 39,000 |
| 1984/09/21 | 386 | 389 | 373 | 373 | 274,000 |
| 1984/09/20 | 387 | 389 | 384 | 384 | 170,000 |
| 1984/09/19 | 390 | 392 | 386 | 387 | 103,000 |
| 1984/09/18 | 390 | 391 | 389 | 389 | 193,000 |
| 1984/09/17 | 394 | 394 | 390 | 391 | 94,000 |
| 1984/09/14 | 398 | 398 | 392 | 394 | 127,000 |
| 1984/09/13 | 396 | 400 | 395 | 395 | 94,000 |
| 1984/09/12 | 401 | 401 | 395 | 395 | 113,000 |
| 1984/09/11 | 410 | 415 | 398 | 400 | 119,000 |
| 1984/09/10 | 396 | 410 | 395 | 410 | 39,000 |
| 1984/09/07 | 410 | 413 | 395 | 395 | 190,000 |
| 1984/09/06 | 410 | 410 | 405 | 405 | 54,000 |
| 1984/09/05 | 415 | 415 | 405 | 405 | 70,000 |
| 1984/09/04 | 417 | 419 | 413 | 413 | 141,000 |
| 1984/09/03 | 429 | 429 | 415 | 415 | 78,000 |
| 1984/09/01 | 434 | 434 | 420 | 427 | 235,000 |
| 1984/08/31 | 427 | 430 | 422 | 430 | 217,000 |
| 1984/08/30 | 422 | 429 | 420 | 429 | 137,000 |
| 1984/08/29 | 407 | 413 | 405 | 410 | 142,000 |
| 1984/08/28 | 422 | 422 | 405 | 406 | 159,000 |
| 1984/08/27 | 422 | 429 | 418 | 420 | 155,000 |
| 1984/08/25 | 407 | 417 | 407 | 417 | 80,000 |
| 1984/08/24 | 418 | 418 | 410 | 411 | 85,000 |
| 1984/08/23 | 424 | 429 | 417 | 420 | 209,000 |
| 1984/08/22 | 424 | 424 | 415 | 420 | 285,000 |
| 1984/08/21 | 400 | 405 | 400 | 404 | 62,000 |
| 1984/08/20 | 393 | 395 | 389 | 395 | 95,000 |
| 1984/08/18 | 388 | 390 | 385 | 388 | 160,000 |
| 1984/08/17 | 395 | 399 | 388 | 388 | 332,000 |
| 1984/08/16 | 398 | 400 | 393 | 393 | 325,000 |
| 1984/08/15 | 398 | 402 | 397 | 400 | 134,000 |
| 1984/08/14 | 400 | 403 | 398 | 398 | 208,000 |
| 1984/08/13 | 401 | 403 | 400 | 400 | 274,000 |
| 1984/08/10 | 400 | 402 | 399 | 400 | 147,000 |
| 1984/08/09 | 400 | 403 | 399 | 400 | 176,000 |
| 1984/08/08 | 403 | 405 | 400 | 400 | 452,000 |
| 1984/08/07 | 405 | 407 | 401 | 403 | 1,093,000 |
| 1984/08/06 | 404 | 406 | 401 | 402 | 138,000 |
| 1984/08/04 | 405 | 409 | 399 | 399 | 308,000 |
| 1984/08/03 | 414 | 414 | 401 | 405 | 333,000 |
| 1984/08/02 | 425 | 425 | 416 | 416 | 127,000 |
| 1984/08/01 | 415 | 425 | 415 | 425 | 304,000 |
| 1984/07/31 | 420 | 425 | 415 | 420 | 214,000 |
| 1984/07/30 | 427 | 430 | 415 | 420 | 293,000 |
| 1984/07/28 | 418 | 425 | 415 | 422 | 257,000 |
| 1984/07/27 | 415 | 418 | 415 | 415 | 552,000 |
| 1984/07/26 | 418 | 420 | 410 | 410 | 1,191,000 |
| 1984/07/25 | 426 | 428 | 398 | 398 | 1,812,000 |
| 1984/07/24 | 407 | 436 | 407 | 436 | 366,000 |
| 1984/07/23 | 430 | 434 | 412 | 417 | 510,000 |
| 1984/07/21 | 416 | 435 | 416 | 429 | 586,000 |
| 1984/07/20 | 418 | 420 | 409 | 411 | 1,117,000 |
| 1984/07/19 | 441 | 443 | 426 | 428 | 715,000 |
| 1984/07/18 | 468 | 468 | 445 | 446 | 685,000 |
| 1984/07/17 | 465 | 475 | 465 | 468 | 514,000 |
| 1984/07/16 | 470 | 470 | 462 | 467 | 749,000 |
| 1984/07/13 | 480 | 480 | 463 | 475 | 820,000 |
| 1984/07/12 | 479 | 485 | 475 | 476 | 1,075,000 |
| 1984/07/11 | 485 | 488 | 480 | 480 | 1,095,000 |
| 1984/07/10 | 490 | 495 | 480 | 480 | 2,134,000 |
| 1984/07/09 | 490 | 512 | 490 | 495 | 1,889,000 |
| 1984/07/07 | 514 | 518 | 499 | 500 | 2,984,000 |
| 1984/07/06 | 537 | 546 | 527 | 534 | 5,087,000 |
| 1984/07/05 | 527 | 554 | 518 | 547 | 15,516,000 |
| 1984/07/04 | 475 | 531 | 473 | 529 | 17,823,000 |
| 1984/07/03 | 484 | 484 | 462 | 470 | 3,524,000 |
| 1984/07/02 | 490 | 495 | 475 | 479 | 6,324,000 |
| 1984/06/30 | 469 | 484 | 469 | 484 | 6,137,000 |
| 1984/06/29 | 455 | 469 | 452 | 460 | 8,799,000 |
| 1984/06/28 | 435 | 454 | 426 | 445 | 6,593,000 |
| 1984/06/27 | 434 | 438 | 415 | 438 | 2,996,000 |
| 1984/06/26 | 407 | 429 | 407 | 429 | 627,000 |
| 1984/06/25 | 415 | 415 | 408 | 409 | 437,000 |
| 1984/06/23 | 430 | 434 | 410 | 410 | 755,000 |
| 1984/06/22 | 424 | 444 | 424 | 430 | 3,427,000 |
| 1984/06/21 | 433 | 437 | 420 | 425 | 2,779,000 |
| 1984/06/20 | 417 | 439 | 415 | 438 | 5,284,000 |
| 1984/06/19 | 380 | 380 | 372 | 372 | 357,000 |
| 1984/06/18 | 365 | 370 | 365 | 366 | 130,000 |
| 1984/06/16 | 370 | 374 | 370 | 370 | 126,000 |
| 1984/06/15 | 384 | 384 | 375 | 375 | 120,000 |
| 1984/06/14 | 384 | 389 | 380 | 387 | 317,000 |
| 1984/06/13 | 400 | 400 | 380 | 384 | 165,000 |
| 1984/06/12 | 405 | 406 | 393 | 395 | 1,304,000 |
| 1984/06/11 | 378 | 405 | 376 | 405 | 908,000 |
| 1984/06/08 | 375 | 379 | 365 | 378 | 214,000 |
| 1984/06/07 | 370 | 377 | 368 | 375 | 115,000 |
| 1984/06/06 | 379 | 379 | 369 | 369 | 103,000 |
| 1984/06/05 | 363 | 379 | 362 | 375 | 336,000 |
| 1984/06/04 | 354 | 365 | 352 | 360 | 261,000 |
| 1984/06/02 | 355 | 356 | 352 | 356 | 140,000 |
| 1984/06/01 | 357 | 360 | 351 | 355 | 282,000 |
| 1984/05/31 | 370 | 370 | 360 | 360 | 410,000 |
| 1984/05/30 | 365 | 370 | 365 | 367 | 133,000 |
| 1984/05/29 | 360 | 362 | 360 | 360 | 185,000 |
| 1984/05/28 | 358 | 361 | 358 | 358 | 103,000 |
| 1984/05/26 | 360 | 365 | 360 | 361 | 41,000 |
| 1984/05/25 | 368 | 370 | 360 | 360 | 159,000 |
| 1984/05/24 | 360 | 371 | 360 | 364 | 162,000 |
| 1984/05/23 | 352 | 359 | 347 | 350 | 502,000 |
| 1984/05/22 | 370 | 370 | 346 | 360 | 506,000 |
| 1984/05/21 | 380 | 385 | 370 | 371 | 142,000 |
| 1984/05/19 | 381 | 385 | 376 | 380 | 120,000 |
| 1984/05/18 | 378 | 385 | 375 | 379 | 345,000 |
| 1984/05/17 | 385 | 392 | 380 | 380 | 387,000 |
| 1984/05/16 | 395 | 400 | 381 | 381 | 681,000 |
| 1984/05/15 | 394 | 405 | 394 | 400 | 949,000 |
| 1984/05/14 | 418 | 418 | 395 | 404 | 1,445,000 |
| 1984/05/11 | 410 | 418 | 408 | 417 | 977,000 |
| 1984/05/10 | 420 | 420 | 407 | 412 | 810,000 |
| 1984/05/09 | 410 | 420 | 407 | 415 | 698,000 |
| 1984/05/08 | 418 | 421 | 405 | 408 | 1,200,000 |
| 1984/05/07 | 430 | 430 | 421 | 426 | 1,567,000 |
| 1984/05/04 | 436 | 440 | 431 | 431 | 889,000 |
| 1984/05/02 | 439 | 448 | 431 | 438 | 3,786,000 |
| 1984/05/01 | 442 | 442 | 431 | 437 | 3,193,000 |
| 1984/04/28 | 428 | 443 | 425 | 440 | 6,290,000 |
| 1984/04/27 | 413 | 416 | 409 | 413 | 2,620,000 |
| 1984/04/26 | 417 | 423 | 410 | 413 | 6,041,000 |
| 1984/04/25 | 402 | 412 | 398 | 412 | 8,190,000 |
| 1984/04/24 | 375 | 399 | 375 | 399 | 1,359,000 |
| 1984/04/23 | 386 | 386 | 375 | 380 | 916,000 |
| 1984/04/21 | 382 | 390 | 381 | 381 | 523,000 |
| 1984/04/20 | 380 | 390 | 380 | 385 | 546,000 |
| 1984/04/19 | 390 | 400 | 380 | 385 | 2,214,000 |
| 1984/04/18 | 390 | 392 | 385 | 390 | 874,000 |
| 1984/04/17 | 400 | 400 | 382 | 390 | 1,023,000 |
| 1984/04/16 | 404 | 407 | 393 | 400 | 2,604,000 |
| 1984/04/13 | 402 | 408 | 397 | 402 | 4,771,000 |
| 1984/04/12 | 380 | 395 | 375 | 395 | 1,979,000 |
| 1984/04/11 | 397 | 397 | 380 | 385 | 1,570,000 |
| 1984/04/10 | 402 | 402 | 390 | 393 | 3,910,000 |
| 1984/04/09 | 380 | 405 | 375 | 395 | 9,180,000 |
| 1984/04/07 | 393 | 398 | 380 | 380 | 5,735,000 |
| 1984/04/06 | 380 | 395 | 375 | 395 | 15,133,000 |
| 1984/04/05 | 336 | 360 | 332 | 355 | 5,346,000 |
| 1984/04/04 | 312 | 330 | 312 | 321 | 290,000 |
| 1984/04/03 | 316 | 320 | 311 | 311 | 197,000 |
| 1984/04/02 | 323 | 328 | 320 | 328 | 140,000 |
| 1984/03/31 | 325 | 329 | 320 | 320 | 265,000 |
| 1984/03/30 | 325 | 340 | 325 | 325 | 629,000 |
| 1984/03/29 | 310 | 320 | 310 | 320 | 327,000 |
| 1984/03/28 | 315 | 315 | 308 | 310 | 299,000 |
| 1984/03/27 | 320 | 321 | 313 | 313 | 161,000 |
| 1984/03/26 | 329 | 329 | 322 | 322 | 237,000 |
| 1984/03/24 | 324 | 329 | 322 | 328 | 151,000 |
| 1984/03/23 | 311 | 320 | 311 | 320 | 225,000 |
| 1984/03/22 | 309 | 312 | 309 | 311 | 134,000 |
| 1984/03/21 | 309 | 310 | 309 | 309 | 192,000 |
| 1984/03/19 | 314 | 316 | 308 | 308 | 275,000 |
| 1984/03/17 | 313 | 315 | 313 | 315 | 118,000 |
| 1984/03/16 | 318 | 320 | 315 | 318 | 249,000 |
| 1984/03/15 | 313 | 320 | 311 | 318 | 79,000 |
| 1984/03/14 | 309 | 314 | 309 | 310 | 425,000 |
| 1984/03/13 | 316 | 316 | 308 | 309 | 342,000 |
| 1984/03/12 | 319 | 321 | 318 | 318 | 203,000 |
| 1984/03/09 | 320 | 324 | 318 | 323 | 1,016,000 |
| 1984/03/08 | 310 | 327 | 309 | 325 | 713,000 |
| 1984/03/07 | 315 | 315 | 303 | 311 | 796,000 |
| 1984/03/06 | 321 | 321 | 316 | 316 | 411,000 |
| 1984/03/05 | 328 | 329 | 320 | 321 | 462,000 |
| 1984/03/03 | 331 | 335 | 325 | 327 | 230,000 |
| 1984/03/02 | 336 | 342 | 330 | 330 | 485,000 |
| 1984/03/01 | 330 | 337 | 330 | 334 | 425,000 |
| 1984/02/29 | 329 | 338 | 326 | 330 | 491,000 |
| 1984/02/28 | 334 | 334 | 328 | 329 | 60,000 |
| 1984/02/27 | 327 | 334 | 325 | 334 | 484,000 |
| 1984/02/25 | 335 | 335 | 335 | 335 | 143,000 |
| 1984/02/24 | 325 | 335 | 323 | 335 | 317,000 |
| 1984/02/23 | 329 | 334 | 325 | 325 | 181,000 |
| 1984/02/22 | 323 | 330 | 322 | 330 | 122,000 |
| 1984/02/21 | 320 | 327 | 320 | 321 | 123,000 |
| 1984/02/20 | 323 | 325 | 320 | 324 | 85,000 |
| 1984/02/18 | 319 | 324 | 318 | 320 | 55,000 |
| 1984/02/17 | 320 | 324 | 318 | 319 | 134,000 |
| 1984/02/16 | 322 | 325 | 320 | 320 | 74,000 |
| 1984/02/15 | 324 | 326 | 320 | 320 | 138,000 |
| 1984/02/14 | 318 | 323 | 318 | 322 | 71,000 |
| 1984/02/13 | 320 | 320 | 318 | 319 | 123,000 |
| 1984/02/10 | 324 | 324 | 320 | 320 | 244,000 |
| 1984/02/09 | 327 | 327 | 320 | 321 | 500,000 |
| 1984/02/08 | 339 | 349 | 325 | 325 | 532,000 |
| 1984/02/07 | 323 | 335 | 323 | 335 | 296,000 |
| 1984/02/06 | 321 | 328 | 320 | 320 | 360,000 |
| 1984/02/04 | 323 | 323 | 320 | 321 | 138,000 |
| 1984/02/03 | 322 | 325 | 321 | 323 | 197,000 |
| 1984/02/02 | 322 | 328 | 322 | 323 | 199,000 |
| 1984/02/01 | 327 | 329 | 322 | 323 | 388,000 |
| 1984/01/31 | 328 | 330 | 325 | 330 | 148,000 |
| 1984/01/30 | 333 | 333 | 321 | 330 | 408,000 |
| 1984/01/28 | 338 | 340 | 334 | 336 | 1,121,000 |
| 1984/01/27 | 344 | 347 | 337 | 341 | 548,000 |
| 1984/01/26 | 348 | 350 | 343 | 343 | 229,000 |
| 1984/01/25 | 350 | 353 | 348 | 350 | 887,000 |
| 1984/01/24 | 340 | 359 | 340 | 345 | 2,272,000 |
| 1984/01/23 | 344 | 345 | 337 | 342 | 642,000 |
| 1984/01/21 | 348 | 349 | 342 | 349 | 727,000 |
| 1984/01/20 | 345 | 360 | 339 | 357 | 3,909,000 |
| 1984/01/19 | 329 | 350 | 328 | 349 | 4,843,000 |
| 1984/01/18 | 320 | 330 | 320 | 325 | 656,000 |
| 1984/01/17 | 317 | 325 | 315 | 317 | 355,000 |
| 1984/01/13 | 325 | 326 | 315 | 317 | 494,000 |
| 1984/01/12 | 329 | 329 | 318 | 321 | 755,000 |
| 1984/01/11 | 314 | 330 | 314 | 328 | 1,030,000 |
| 1984/01/10 | 313 | 315 | 308 | 314 | 224,000 |
| 1984/01/09 | 318 | 318 | 305 | 315 | 262,000 |
| 1984/01/07 | 314 | 315 | 308 | 315 | 143,000 |
| 1984/01/06 | 310 | 310 | 301 | 301 | 274,000 |
| 1984/01/05 | 318 | 318 | 310 | 311 | 199,000 |
| 1984/01/04 | 318 | 324 | 317 | 318 | 165,000 |