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 |
|---|---|---|---|---|---|
| 1991/12/30 | 890 | 890 | 880 | 890 | 102,000 |
| 1991/12/27 | 880 | 887 | 870 | 870 | 68,000 |
| 1991/12/26 | 860 | 880 | 860 | 869 | 132,000 |
| 1991/12/25 | 869 | 870 | 855 | 870 | 204,000 |
| 1991/12/24 | 850 | 870 | 833 | 833 | 93,000 |
| 1991/12/20 | 840 | 860 | 840 | 840 | 74,000 |
| 1991/12/19 | 841 | 851 | 838 | 838 | 83,000 |
| 1991/12/18 | 854 | 870 | 842 | 870 | 79,000 |
| 1991/12/17 | 875 | 875 | 861 | 873 | 85,000 |
| 1991/12/16 | 859 | 875 | 849 | 875 | 87,000 |
| 1991/12/13 | 861 | 861 | 849 | 861 | 1,330,000 |
| 1991/12/12 | 770 | 790 | 761 | 771 | 214,000 |
| 1991/12/11 | 760 | 771 | 750 | 760 | 471,000 |
| 1991/12/10 | 822 | 822 | 784 | 786 | 182,000 |
| 1991/12/09 | 822 | 829 | 822 | 822 | 41,000 |
| 1991/12/06 | 832 | 832 | 822 | 822 | 81,000 |
| 1991/12/05 | 833 | 838 | 822 | 822 | 122,000 |
| 1991/12/04 | 801 | 810 | 801 | 808 | 73,000 |
| 1991/12/03 | 800 | 811 | 791 | 799 | 200,000 |
| 1991/12/02 | 821 | 830 | 790 | 790 | 144,000 |
| 1991/11/29 | 870 | 870 | 815 | 841 | 144,000 |
| 1991/11/28 | 866 | 870 | 850 | 863 | 157,000 |
| 1991/11/27 | 875 | 875 | 866 | 866 | 87,000 |
| 1991/11/26 | 895 | 899 | 866 | 866 | 105,000 |
| 1991/11/25 | 860 | 878 | 840 | 875 | 87,000 |
| 1991/11/22 | 861 | 879 | 861 | 861 | 74,000 |
| 1991/11/21 | 884 | 899 | 865 | 899 | 128,000 |
| 1991/11/20 | 859 | 881 | 852 | 865 | 125,000 |
| 1991/11/19 | 900 | 900 | 861 | 865 | 171,000 |
| 1991/11/18 | 911 | 911 | 881 | 890 | 134,000 |
| 1991/11/15 | 928 | 930 | 901 | 901 | 214,000 |
| 1991/11/14 | 936 | 948 | 925 | 927 | 77,000 |
| 1991/11/13 | 940 | 950 | 935 | 936 | 106,000 |
| 1991/11/12 | 936 | 950 | 936 | 949 | 169,000 |
| 1991/11/11 | 941 | 941 | 932 | 936 | 54,000 |
| 1991/11/08 | 945 | 945 | 940 | 941 | 160,000 |
| 1991/11/07 | 949 | 950 | 940 | 940 | 137,000 |
| 1991/11/06 | 941 | 964 | 940 | 940 | 108,000 |
| 1991/11/05 | 975 | 975 | 947 | 965 | 73,000 |
| 1991/11/01 | 967 | 983 | 967 | 975 | 106,000 |
| 1991/10/31 | 985 | 985 | 977 | 985 | 186,000 |
| 1991/10/30 | 977 | 987 | 977 | 977 | 110,000 |
| 1991/10/29 | 996 | 1,000 | 990 | 997 | 285,000 |
| 1991/10/28 | 992 | 998 | 982 | 982 | 127,000 |
| 1991/10/25 | 987 | 990 | 982 | 982 | 200,000 |
| 1991/10/24 | 969 | 988 | 969 | 987 | 221,000 |
| 1991/10/23 | 969 | 979 | 968 | 969 | 85,000 |
| 1991/10/22 | 959 | 988 | 953 | 987 | 103,000 |
| 1991/10/21 | 980 | 990 | 977 | 989 | 135,000 |
| 1991/10/18 | 969 | 980 | 968 | 980 | 222,000 |
| 1991/10/17 | 955 | 969 | 955 | 964 | 117,000 |
| 1991/10/16 | 959 | 959 | 950 | 955 | 96,000 |
| 1991/10/15 | 945 | 950 | 935 | 950 | 158,000 |
| 1991/10/14 | 925 | 930 | 923 | 925 | 150,000 |
| 1991/10/11 | 967 | 970 | 950 | 965 | 220,000 |
| 1991/10/09 | 930 | 970 | 930 | 970 | 238,000 |
| 1991/10/08 | 940 | 949 | 940 | 940 | 107,000 |
| 1991/10/07 | 950 | 950 | 930 | 930 | 72,000 |
| 1991/10/04 | 941 | 948 | 925 | 948 | 243,000 |
| 1991/10/03 | 903 | 940 | 903 | 938 | 303,000 |
| 1991/10/02 | 910 | 912 | 901 | 903 | 217,000 |
| 1991/10/01 | 879 | 920 | 879 | 920 | 284,000 |
| 1991/09/30 | 894 | 895 | 868 | 889 | 99,000 |
| 1991/09/27 | 872 | 890 | 871 | 890 | 262,000 |
| 1991/09/26 | 863 | 880 | 862 | 871 | 221,000 |
| 1991/09/25 | 871 | 871 | 864 | 864 | 122,000 |
| 1991/09/24 | 841 | 865 | 841 | 864 | 155,000 |
| 1991/09/20 | 840 | 865 | 839 | 850 | 181,000 |
| 1991/09/19 | 836 | 844 | 824 | 840 | 156,000 |
| 1991/09/18 | 843 | 870 | 836 | 836 | 155,000 |
| 1991/09/17 | 854 | 864 | 840 | 840 | 241,000 |
| 1991/09/13 | 837 | 845 | 830 | 845 | 2,013,000 |
| 1991/09/12 | 830 | 834 | 820 | 827 | 133,000 |
| 1991/09/11 | 820 | 828 | 820 | 820 | 101,000 |
| 1991/09/10 | 825 | 830 | 820 | 820 | 189,000 |
| 1991/09/09 | 835 | 841 | 825 | 825 | 137,000 |
| 1991/09/06 | 820 | 855 | 820 | 825 | 366,000 |
| 1991/09/05 | 820 | 840 | 820 | 821 | 138,000 |
| 1991/09/04 | 827 | 832 | 822 | 822 | 121,000 |
| 1991/09/03 | 856 | 860 | 828 | 828 | 150,000 |
| 1991/09/02 | 830 | 836 | 816 | 826 | 84,000 |
| 1991/08/30 | 835 | 865 | 834 | 834 | 91,000 |
| 1991/08/29 | 829 | 854 | 829 | 834 | 64,000 |
| 1991/08/28 | 831 | 840 | 821 | 823 | 173,000 |
| 1991/08/27 | 803 | 806 | 790 | 791 | 91,000 |
| 1991/08/26 | 800 | 802 | 782 | 783 | 131,000 |
| 1991/08/23 | 832 | 832 | 800 | 800 | 71,000 |
| 1991/08/22 | 844 | 844 | 832 | 832 | 104,000 |
| 1991/08/21 | 792 | 830 | 792 | 811 | 73,000 |
| 1991/08/20 | 819 | 824 | 790 | 791 | 171,000 |
| 1991/08/19 | 851 | 854 | 823 | 823 | 148,000 |
| 1991/08/16 | 843 | 865 | 840 | 854 | 56,000 |
| 1991/08/15 | 875 | 875 | 823 | 823 | 78,000 |
| 1991/08/14 | 871 | 880 | 865 | 878 | 172,000 |
| 1991/08/13 | 856 | 880 | 856 | 861 | 49,000 |
| 1991/08/12 | 870 | 870 | 856 | 856 | 70,000 |
| 1991/08/09 | 868 | 879 | 860 | 870 | 136,000 |
| 1991/08/08 | 860 | 874 | 855 | 873 | 72,000 |
| 1991/08/07 | 872 | 872 | 843 | 845 | 131,000 |
| 1991/08/06 | 880 | 880 | 852 | 852 | 116,000 |
| 1991/08/05 | 890 | 890 | 878 | 878 | 105,000 |
| 1991/08/02 | 883 | 885 | 879 | 885 | 99,000 |
| 1991/08/01 | 868 | 885 | 863 | 885 | 69,000 |
| 1991/07/31 | 861 | 885 | 861 | 862 | 147,000 |
| 1991/07/30 | 878 | 888 | 856 | 856 | 189,000 |
| 1991/07/29 | 868 | 868 | 850 | 850 | 85,000 |
| 1991/07/26 | 827 | 885 | 827 | 878 | 166,000 |
| 1991/07/25 | 838 | 848 | 824 | 845 | 117,000 |
| 1991/07/24 | 810 | 838 | 810 | 838 | 160,000 |
| 1991/07/23 | 801 | 810 | 780 | 781 | 107,000 |
| 1991/07/22 | 826 | 826 | 801 | 801 | 68,000 |
| 1991/07/19 | 807 | 840 | 807 | 825 | 75,000 |
| 1991/07/18 | 816 | 816 | 806 | 807 | 102,000 |
| 1991/07/17 | 820 | 820 | 800 | 806 | 98,000 |
| 1991/07/16 | 819 | 831 | 819 | 820 | 159,000 |
| 1991/07/15 | 810 | 822 | 810 | 816 | 205,000 |
| 1991/07/12 | 820 | 829 | 810 | 811 | 163,000 |
| 1991/07/11 | 820 | 830 | 801 | 830 | 262,000 |
| 1991/07/10 | 781 | 841 | 781 | 840 | 156,000 |
| 1991/07/09 | 794 | 810 | 750 | 771 | 285,000 |
| 1991/07/08 | 810 | 820 | 780 | 800 | 144,000 |
| 1991/07/05 | 860 | 880 | 829 | 829 | 141,000 |
| 1991/07/04 | 860 | 865 | 850 | 860 | 231,000 |
| 1991/07/03 | 872 | 893 | 860 | 860 | 162,000 |
| 1991/07/02 | 920 | 930 | 881 | 881 | 167,000 |
| 1991/07/01 | 882 | 921 | 881 | 913 | 169,000 |
| 1991/06/28 | 900 | 900 | 860 | 861 | 153,000 |
| 1991/06/27 | 891 | 891 | 868 | 880 | 82,000 |
| 1991/06/26 | 912 | 913 | 901 | 901 | 144,000 |
| 1991/06/25 | 900 | 905 | 870 | 902 | 205,000 |
| 1991/06/24 | 913 | 913 | 900 | 900 | 137,000 |
| 1991/06/21 | 910 | 912 | 900 | 912 | 144,000 |
| 1991/06/20 | 900 | 921 | 899 | 910 | 247,000 |
| 1991/06/19 | 931 | 931 | 900 | 900 | 118,000 |
| 1991/06/18 | 940 | 945 | 930 | 930 | 118,000 |
| 1991/06/17 | 912 | 946 | 912 | 930 | 146,000 |
| 1991/06/14 | 935 | 945 | 921 | 921 | 2,563,000 |
| 1991/06/13 | 913 | 915 | 905 | 915 | 166,000 |
| 1991/06/12 | 920 | 925 | 910 | 913 | 178,000 |
| 1991/06/11 | 917 | 920 | 910 | 910 | 212,000 |
| 1991/06/10 | 983 | 983 | 905 | 907 | 149,000 |
| 1991/06/07 | 980 | 1,020 | 970 | 972 | 100,000 |
| 1991/06/06 | 990 | 990 | 970 | 970 | 156,000 |
| 1991/06/05 | 990 | 996 | 980 | 980 | 131,000 |
| 1991/06/04 | 981 | 1,000 | 981 | 990 | 128,000 |
| 1991/06/03 | 975 | 998 | 975 | 991 | 125,000 |
| 1991/05/31 | 1,020 | 1,020 | 971 | 971 | 517,000 |
| 1991/05/30 | 1,020 | 1,040 | 1,000 | 1,000 | 301,000 |
| 1991/05/29 | 1,050 | 1,060 | 1,000 | 1,000 | 293,000 |
| 1991/05/28 | 1,040 | 1,060 | 1,030 | 1,040 | 144,000 |
| 1991/05/27 | 1,060 | 1,080 | 1,040 | 1,040 | 81,000 |
| 1991/05/24 | 1,070 | 1,080 | 1,040 | 1,040 | 178,000 |
| 1991/05/23 | 1,070 | 1,070 | 1,050 | 1,050 | 113,000 |
| 1991/05/22 | 1,080 | 1,080 | 1,050 | 1,050 | 184,000 |
| 1991/05/21 | 1,050 | 1,080 | 1,050 | 1,080 | 114,000 |
| 1991/05/20 | 1,080 | 1,090 | 1,060 | 1,080 | 64,000 |
| 1991/05/17 | 1,080 | 1,090 | 1,060 | 1,070 | 128,000 |
| 1991/05/16 | 1,050 | 1,080 | 1,050 | 1,080 | 105,000 |
| 1991/05/15 | 1,040 | 1,090 | 1,040 | 1,070 | 372,000 |
| 1991/05/14 | 1,060 | 1,090 | 1,040 | 1,050 | 136,000 |
| 1991/05/13 | 1,070 | 1,100 | 1,040 | 1,040 | 134,000 |
| 1991/05/10 | 1,090 | 1,090 | 1,070 | 1,070 | 116,000 |
| 1991/05/09 | 1,060 | 1,090 | 1,060 | 1,090 | 238,000 |
| 1991/05/08 | 1,050 | 1,080 | 1,050 | 1,080 | 106,000 |
| 1991/05/07 | 1,070 | 1,080 | 1,060 | 1,060 | 29,000 |
| 1991/05/02 | 1,070 | 1,080 | 1,050 | 1,060 | 110,000 |
| 1991/05/01 | 1,070 | 1,080 | 1,030 | 1,080 | 73,000 |
| 1991/04/30 | 1,080 | 1,080 | 1,050 | 1,050 | 86,000 |
| 1991/04/26 | 1,070 | 1,080 | 1,030 | 1,070 | 229,000 |
| 1991/04/25 | 1,040 | 1,060 | 1,040 | 1,060 | 84,000 |
| 1991/04/24 | 1,050 | 1,060 | 1,020 | 1,040 | 183,000 |
| 1991/04/23 | 1,020 | 1,070 | 1,020 | 1,030 | 324,000 |
| 1991/04/22 | 1,040 | 1,060 | 1,030 | 1,030 | 73,000 |
| 1991/04/19 | 1,030 | 1,070 | 1,030 | 1,060 | 88,000 |
| 1991/04/18 | 1,070 | 1,070 | 1,030 | 1,030 | 94,000 |
| 1991/04/17 | 1,080 | 1,080 | 1,050 | 1,080 | 157,000 |
| 1991/04/16 | 1,060 | 1,080 | 1,050 | 1,080 | 91,000 |
| 1991/04/15 | 1,060 | 1,070 | 1,040 | 1,050 | 102,000 |
| 1991/04/12 | 1,060 | 1,060 | 1,030 | 1,040 | 125,000 |
| 1991/04/11 | 1,060 | 1,060 | 1,030 | 1,060 | 128,000 |
| 1991/04/10 | 1,030 | 1,050 | 1,030 | 1,030 | 58,000 |
| 1991/04/09 | 1,040 | 1,080 | 1,040 | 1,050 | 307,000 |
| 1991/04/08 | 1,030 | 1,050 | 1,020 | 1,030 | 81,000 |
| 1991/04/05 | 1,020 | 1,030 | 1,020 | 1,030 | 100,000 |
| 1991/04/04 | 1,040 | 1,070 | 1,020 | 1,030 | 159,000 |
| 1991/04/03 | 1,080 | 1,090 | 1,040 | 1,040 | 155,000 |
| 1991/04/02 | 1,040 | 1,080 | 1,040 | 1,080 | 122,000 |
| 1991/04/01 | 1,060 | 1,070 | 1,030 | 1,040 | 119,000 |
| 1991/03/29 | 1,090 | 1,100 | 1,060 | 1,060 | 177,000 |
| 1991/03/28 | 1,050 | 1,090 | 1,040 | 1,060 | 162,000 |
| 1991/03/27 | 1,080 | 1,090 | 1,040 | 1,060 | 84,000 |
| 1991/03/26 | 1,040 | 1,070 | 1,040 | 1,060 | 159,000 |
| 1991/03/25 | 1,060 | 1,100 | 1,040 | 1,070 | 276,000 |
| 1991/03/22 | 1,030 | 1,080 | 1,020 | 1,070 | 257,000 |
| 1991/03/20 | 1,060 | 1,060 | 1,030 | 1,030 | 340,000 |
| 1991/03/19 | 1,060 | 1,080 | 1,060 | 1,070 | 176,000 |
| 1991/03/18 | 1,120 | 1,120 | 1,070 | 1,100 | 191,000 |
| 1991/03/15 | 1,020 | 1,110 | 1,020 | 1,100 | 479,000 |
| 1991/03/14 | 1,020 | 1,030 | 1,000 | 1,020 | 184,000 |
| 1991/03/13 | 1,030 | 1,040 | 1,010 | 1,020 | 247,000 |
| 1991/03/12 | 980 | 1,040 | 979 | 1,030 | 310,000 |
| 1991/03/11 | 969 | 979 | 968 | 973 | 122,000 |
| 1991/03/08 | 961 | 980 | 955 | 979 | 1,338,000 |
| 1991/03/07 | 975 | 980 | 941 | 941 | 103,000 |
| 1991/03/06 | 971 | 980 | 960 | 970 | 162,000 |
| 1991/03/05 | 975 | 975 | 952 | 970 | 84,000 |
| 1991/03/04 | 963 | 973 | 953 | 962 | 79,000 |
| 1991/03/01 | 931 | 951 | 931 | 935 | 179,000 |
| 1991/02/28 | 957 | 980 | 945 | 980 | 50,000 |
| 1991/02/27 | 946 | 953 | 946 | 948 | 51,000 |
| 1991/02/26 | 980 | 985 | 951 | 985 | 341,000 |
| 1991/02/25 | 921 | 980 | 921 | 980 | 194,000 |
| 1991/02/22 | 950 | 950 | 921 | 921 | 200,000 |
| 1991/02/21 | 950 | 960 | 940 | 940 | 164,000 |
| 1991/02/20 | 949 | 960 | 935 | 960 | 165,000 |
| 1991/02/19 | 975 | 975 | 931 | 957 | 490,000 |
| 1991/02/18 | 930 | 980 | 929 | 975 | 330,000 |
| 1991/02/15 | 910 | 921 | 905 | 910 | 390,000 |
| 1991/02/14 | 934 | 940 | 910 | 930 | 299,000 |
| 1991/02/13 | 939 | 950 | 923 | 925 | 200,000 |
| 1991/02/12 | 924 | 965 | 923 | 959 | 390,000 |
| 1991/02/08 | 924 | 924 | 911 | 923 | 330,000 |
| 1991/02/07 | 892 | 924 | 890 | 924 | 238,000 |
| 1991/02/06 | 910 | 925 | 902 | 902 | 161,000 |
| 1991/02/05 | 910 | 910 | 901 | 910 | 89,000 |
| 1991/02/04 | 901 | 902 | 880 | 899 | 39,000 |
| 1991/02/01 | 900 | 908 | 863 | 900 | 117,000 |
| 1991/01/31 | 915 | 920 | 900 | 915 | 69,000 |
| 1991/01/30 | 920 | 920 | 905 | 905 | 102,000 |
| 1991/01/29 | 930 | 930 | 915 | 915 | 57,000 |
| 1991/01/28 | 921 | 930 | 917 | 927 | 75,000 |
| 1991/01/25 | 907 | 930 | 901 | 930 | 230,000 |
| 1991/01/24 | 899 | 909 | 890 | 900 | 278,000 |
| 1991/01/23 | 916 | 917 | 889 | 908 | 125,000 |
| 1991/01/22 | 925 | 926 | 915 | 926 | 73,000 |
| 1991/01/21 | 925 | 935 | 920 | 935 | 130,000 |
| 1991/01/18 | 920 | 935 | 908 | 935 | 256,000 |
| 1991/01/17 | 880 | 920 | 880 | 920 | 231,000 |
| 1991/01/16 | 885 | 900 | 885 | 890 | 87,000 |
| 1991/01/14 | 897 | 910 | 897 | 910 | 87,000 |
| 1991/01/11 | 919 | 919 | 901 | 917 | 192,000 |
| 1991/01/10 | 900 | 920 | 890 | 919 | 188,000 |
| 1991/01/09 | 880 | 925 | 880 | 920 | 122,000 |
| 1991/01/08 | 895 | 909 | 880 | 880 | 87,000 |
| 1991/01/07 | 921 | 930 | 911 | 912 | 79,000 |
| 1991/01/04 | 929 | 940 | 926 | 930 | 113,000 |