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 |
|---|---|---|---|---|---|
| 1996/12/30 | 767 | 767 | 746 | 746 | 158,000 |
| 1996/12/27 | 788 | 788 | 754 | 765 | 232,000 |
| 1996/12/26 | 797 | 798 | 745 | 778 | 439,000 |
| 1996/12/25 | 805 | 810 | 793 | 805 | 482,000 |
| 1996/12/24 | 826 | 826 | 805 | 805 | 375,000 |
| 1996/12/20 | 824 | 827 | 810 | 825 | 385,000 |
| 1996/12/19 | 832 | 832 | 815 | 815 | 309,000 |
| 1996/12/18 | 835 | 842 | 833 | 833 | 99,000 |
| 1996/12/17 | 852 | 852 | 835 | 841 | 220,000 |
| 1996/12/16 | 848 | 855 | 827 | 853 | 93,000 |
| 1996/12/13 | 858 | 858 | 811 | 858 | 1,628,000 |
| 1996/12/12 | 829 | 858 | 825 | 858 | 162,000 |
| 1996/12/11 | 848 | 857 | 836 | 839 | 94,000 |
| 1996/12/10 | 853 | 858 | 849 | 858 | 39,000 |
| 1996/12/09 | 833 | 853 | 833 | 850 | 190,000 |
| 1996/12/06 | 851 | 852 | 821 | 823 | 455,000 |
| 1996/12/05 | 868 | 868 | 858 | 861 | 97,000 |
| 1996/12/04 | 853 | 871 | 851 | 871 | 222,000 |
| 1996/12/03 | 856 | 859 | 846 | 859 | 106,000 |
| 1996/12/02 | 869 | 869 | 851 | 865 | 81,000 |
| 1996/11/29 | 859 | 870 | 858 | 859 | 95,000 |
| 1996/11/28 | 853 | 866 | 850 | 859 | 170,000 |
| 1996/11/27 | 865 | 865 | 854 | 854 | 139,000 |
| 1996/11/26 | 888 | 888 | 857 | 885 | 113,000 |
| 1996/11/25 | 889 | 889 | 880 | 882 | 134,000 |
| 1996/11/22 | 884 | 890 | 881 | 889 | 137,000 |
| 1996/11/21 | 885 | 894 | 877 | 885 | 148,000 |
| 1996/11/20 | 880 | 890 | 878 | 890 | 259,000 |
| 1996/11/19 | 860 | 879 | 860 | 879 | 194,000 |
| 1996/11/18 | 863 | 863 | 856 | 859 | 82,000 |
| 1996/11/15 | 878 | 885 | 858 | 862 | 144,000 |
| 1996/11/14 | 879 | 880 | 870 | 876 | 129,000 |
| 1996/11/13 | 875 | 884 | 865 | 869 | 153,000 |
| 1996/11/12 | 880 | 886 | 874 | 875 | 247,000 |
| 1996/11/11 | 873 | 885 | 870 | 870 | 120,000 |
| 1996/11/08 | 851 | 886 | 850 | 883 | 526,000 |
| 1996/11/07 | 865 | 877 | 851 | 851 | 118,000 |
| 1996/11/06 | 855 | 879 | 850 | 868 | 229,000 |
| 1996/11/05 | 855 | 856 | 844 | 855 | 51,000 |
| 1996/11/01 | 847 | 860 | 837 | 860 | 101,000 |
| 1996/10/31 | 840 | 845 | 837 | 837 | 117,000 |
| 1996/10/30 | 858 | 859 | 836 | 840 | 178,000 |
| 1996/10/29 | 853 | 860 | 846 | 858 | 127,000 |
| 1996/10/28 | 844 | 856 | 841 | 855 | 162,000 |
| 1996/10/25 | 856 | 856 | 840 | 845 | 152,000 |
| 1996/10/24 | 867 | 870 | 856 | 866 | 163,000 |
| 1996/10/23 | 840 | 865 | 840 | 859 | 170,000 |
| 1996/10/22 | 845 | 854 | 841 | 850 | 142,000 |
| 1996/10/21 | 851 | 857 | 846 | 855 | 193,000 |
| 1996/10/18 | 866 | 883 | 851 | 851 | 335,000 |
| 1996/10/17 | 855 | 857 | 850 | 857 | 95,000 |
| 1996/10/16 | 860 | 860 | 845 | 856 | 384,000 |
| 1996/10/15 | 848 | 850 | 846 | 850 | 274,000 |
| 1996/10/14 | 851 | 851 | 840 | 840 | 347,000 |
| 1996/10/11 | 853 | 858 | 835 | 851 | 373,000 |
| 1996/10/09 | 865 | 865 | 852 | 863 | 271,000 |
| 1996/10/08 | 860 | 885 | 860 | 874 | 163,000 |
| 1996/10/07 | 876 | 883 | 875 | 876 | 169,000 |
| 1996/10/04 | 871 | 889 | 870 | 889 | 416,000 |
| 1996/10/03 | 879 | 884 | 876 | 881 | 259,000 |
| 1996/10/02 | 870 | 880 | 868 | 880 | 142,000 |
| 1996/10/01 | 879 | 879 | 865 | 870 | 201,000 |
| 1996/09/30 | 879 | 885 | 879 | 880 | 295,000 |
| 1996/09/27 | 870 | 886 | 869 | 880 | 466,000 |
| 1996/09/26 | 855 | 870 | 854 | 867 | 414,000 |
| 1996/09/25 | 852 | 855 | 849 | 855 | 135,000 |
| 1996/09/24 | 839 | 858 | 833 | 858 | 156,000 |
| 1996/09/20 | 859 | 859 | 832 | 833 | 201,000 |
| 1996/09/19 | 835 | 862 | 833 | 862 | 305,000 |
| 1996/09/18 | 845 | 845 | 810 | 811 | 253,000 |
| 1996/09/17 | 843 | 851 | 837 | 848 | 572,000 |
| 1996/09/13 | 807 | 843 | 807 | 838 | 1,439,000 |
| 1996/09/12 | 807 | 815 | 803 | 805 | 79,000 |
| 1996/09/11 | 829 | 830 | 808 | 817 | 236,000 |
| 1996/09/10 | 800 | 840 | 800 | 839 | 432,000 |
| 1996/09/09 | 795 | 796 | 785 | 792 | 114,000 |
| 1996/09/06 | 781 | 789 | 775 | 775 | 135,000 |
| 1996/09/05 | 784 | 805 | 784 | 801 | 231,000 |
| 1996/09/04 | 787 | 790 | 773 | 785 | 131,000 |
| 1996/09/03 | 776 | 788 | 774 | 787 | 162,000 |
| 1996/09/02 | 780 | 781 | 774 | 776 | 113,000 |
| 1996/08/30 | 795 | 795 | 773 | 773 | 222,000 |
| 1996/08/29 | 812 | 812 | 802 | 803 | 79,000 |
| 1996/08/28 | 815 | 825 | 810 | 811 | 91,000 |
| 1996/08/27 | 817 | 829 | 817 | 820 | 49,000 |
| 1996/08/26 | 817 | 825 | 815 | 824 | 64,000 |
| 1996/08/23 | 844 | 844 | 816 | 836 | 126,000 |
| 1996/08/22 | 831 | 845 | 829 | 836 | 95,000 |
| 1996/08/21 | 837 | 853 | 831 | 831 | 158,000 |
| 1996/08/20 | 820 | 827 | 809 | 827 | 84,000 |
| 1996/08/19 | 806 | 829 | 806 | 820 | 151,000 |
| 1996/08/16 | 813 | 813 | 806 | 806 | 79,000 |
| 1996/08/15 | 814 | 826 | 814 | 817 | 156,000 |
| 1996/08/14 | 789 | 815 | 789 | 810 | 156,000 |
| 1996/08/13 | 794 | 800 | 780 | 799 | 138,000 |
| 1996/08/12 | 805 | 806 | 795 | 804 | 84,000 |
| 1996/08/09 | 804 | 805 | 775 | 795 | 483,000 |
| 1996/08/08 | 774 | 818 | 774 | 804 | 242,000 |
| 1996/08/07 | 803 | 803 | 771 | 775 | 161,000 |
| 1996/08/06 | 803 | 805 | 801 | 804 | 139,000 |
| 1996/08/05 | 812 | 819 | 811 | 819 | 49,000 |
| 1996/08/02 | 819 | 819 | 807 | 807 | 165,000 |
| 1996/08/01 | 809 | 835 | 803 | 810 | 294,000 |
| 1996/07/31 | 823 | 824 | 806 | 806 | 191,000 |
| 1996/07/30 | 827 | 832 | 820 | 822 | 71,000 |
| 1996/07/29 | 856 | 856 | 830 | 833 | 97,000 |
| 1996/07/26 | 847 | 856 | 837 | 856 | 671,000 |
| 1996/07/25 | 835 | 839 | 826 | 839 | 147,000 |
| 1996/07/24 | 853 | 853 | 825 | 825 | 273,000 |
| 1996/07/23 | 848 | 858 | 846 | 857 | 122,000 |
| 1996/07/22 | 880 | 880 | 848 | 848 | 330,000 |
| 1996/07/19 | 873 | 887 | 870 | 870 | 208,000 |
| 1996/07/18 | 850 | 867 | 844 | 864 | 119,000 |
| 1996/07/17 | 858 | 858 | 837 | 850 | 189,000 |
| 1996/07/16 | 853 | 856 | 848 | 849 | 87,000 |
| 1996/07/15 | 850 | 873 | 847 | 873 | 142,000 |
| 1996/07/12 | 870 | 870 | 851 | 855 | 368,000 |
| 1996/07/11 | 866 | 890 | 860 | 890 | 284,000 |
| 1996/07/10 | 884 | 884 | 870 | 876 | 172,000 |
| 1996/07/09 | 873 | 874 | 869 | 874 | 145,000 |
| 1996/07/08 | 869 | 884 | 868 | 884 | 335,000 |
| 1996/07/05 | 869 | 876 | 868 | 870 | 134,000 |
| 1996/07/04 | 879 | 889 | 866 | 879 | 138,000 |
| 1996/07/03 | 879 | 889 | 862 | 889 | 147,000 |
| 1996/07/02 | 883 | 894 | 876 | 889 | 294,000 |
| 1996/07/01 | 910 | 910 | 895 | 903 | 98,000 |
| 1996/06/28 | 896 | 910 | 890 | 910 | 183,000 |
| 1996/06/27 | 896 | 905 | 886 | 896 | 261,000 |
| 1996/06/26 | 876 | 937 | 876 | 916 | 1,182,000 |
| 1996/06/25 | 909 | 909 | 875 | 884 | 320,000 |
| 1996/06/24 | 912 | 920 | 871 | 919 | 1,025,000 |
| 1996/06/21 | 900 | 937 | 894 | 911 | 1,643,000 |
| 1996/06/20 | 828 | 838 | 811 | 837 | 132,000 |
| 1996/06/19 | 830 | 848 | 818 | 819 | 594,000 |
| 1996/06/18 | 838 | 850 | 829 | 840 | 217,000 |
| 1996/06/17 | 830 | 855 | 828 | 828 | 206,000 |
| 1996/06/14 | 835 | 845 | 825 | 836 | 1,646,000 |
| 1996/06/13 | 823 | 827 | 820 | 826 | 271,000 |
| 1996/06/12 | 813 | 826 | 813 | 823 | 220,000 |
| 1996/06/11 | 805 | 826 | 803 | 813 | 187,000 |
| 1996/06/10 | 800 | 806 | 800 | 805 | 45,000 |
| 1996/06/07 | 800 | 809 | 800 | 805 | 107,000 |
| 1996/06/06 | 809 | 828 | 800 | 801 | 160,000 |
| 1996/06/05 | 834 | 835 | 801 | 809 | 111,000 |
| 1996/06/04 | 816 | 834 | 809 | 830 | 288,000 |
| 1996/06/03 | 844 | 845 | 795 | 810 | 896,000 |
| 1996/05/31 | 797 | 848 | 793 | 840 | 884,000 |
| 1996/05/30 | 788 | 794 | 782 | 790 | 240,000 |
| 1996/05/29 | 792 | 793 | 780 | 782 | 248,000 |
| 1996/05/28 | 776 | 794 | 765 | 788 | 200,000 |
| 1996/05/27 | 774 | 779 | 752 | 767 | 87,000 |
| 1996/05/24 | 771 | 773 | 760 | 773 | 217,000 |
| 1996/05/23 | 790 | 790 | 751 | 772 | 286,000 |
| 1996/05/22 | 798 | 799 | 777 | 780 | 191,000 |
| 1996/05/21 | 793 | 800 | 785 | 799 | 255,000 |
| 1996/05/20 | 793 | 799 | 783 | 783 | 368,000 |
| 1996/05/17 | 767 | 779 | 767 | 773 | 252,000 |
| 1996/05/16 | 770 | 789 | 770 | 776 | 350,000 |
| 1996/05/15 | 758 | 775 | 758 | 770 | 336,000 |
| 1996/05/14 | 748 | 752 | 748 | 748 | 126,000 |
| 1996/05/13 | 742 | 754 | 740 | 748 | 332,000 |
| 1996/05/10 | 721 | 738 | 715 | 722 | 389,000 |
| 1996/05/09 | 736 | 736 | 710 | 712 | 157,000 |
| 1996/05/08 | 721 | 739 | 721 | 739 | 91,000 |
| 1996/05/07 | 718 | 725 | 718 | 725 | 117,000 |
| 1996/05/02 | 735 | 739 | 720 | 722 | 244,000 |
| 1996/05/01 | 742 | 749 | 735 | 735 | 180,000 |
| 1996/04/30 | 750 | 760 | 750 | 752 | 218,000 |
| 1996/04/26 | 754 | 770 | 754 | 765 | 121,000 |
| 1996/04/25 | 762 | 766 | 757 | 757 | 131,000 |
| 1996/04/24 | 760 | 766 | 760 | 762 | 115,000 |
| 1996/04/23 | 765 | 765 | 754 | 758 | 101,000 |
| 1996/04/22 | 765 | 765 | 752 | 760 | 100,000 |
| 1996/04/19 | 756 | 761 | 750 | 759 | 89,000 |
| 1996/04/18 | 757 | 766 | 750 | 766 | 86,000 |
| 1996/04/17 | 759 | 764 | 750 | 758 | 136,000 |
| 1996/04/16 | 749 | 767 | 749 | 760 | 280,000 |
| 1996/04/15 | 748 | 755 | 742 | 747 | 96,000 |
| 1996/04/12 | 735 | 744 | 735 | 737 | 308,000 |
| 1996/04/11 | 750 | 755 | 742 | 742 | 255,000 |
| 1996/04/10 | 776 | 776 | 760 | 768 | 191,000 |
| 1996/04/09 | 763 | 780 | 763 | 777 | 183,000 |
| 1996/04/08 | 758 | 767 | 751 | 753 | 82,000 |
| 1996/04/05 | 778 | 780 | 767 | 778 | 140,000 |
| 1996/04/04 | 768 | 779 | 763 | 778 | 326,000 |
| 1996/04/03 | 750 | 760 | 740 | 758 | 239,000 |
| 1996/04/02 | 740 | 747 | 735 | 746 | 163,000 |
| 1996/04/01 | 755 | 769 | 747 | 747 | 383,000 |
| 1996/03/29 | 740 | 746 | 725 | 725 | 139,000 |
| 1996/03/28 | 730 | 750 | 730 | 750 | 491,000 |
| 1996/03/27 | 720 | 725 | 719 | 725 | 213,000 |
| 1996/03/26 | 709 | 720 | 705 | 718 | 293,000 |
| 1996/03/25 | 706 | 710 | 701 | 710 | 277,000 |
| 1996/03/22 | 700 | 700 | 675 | 676 | 212,000 |
| 1996/03/21 | 682 | 699 | 682 | 699 | 183,000 |
| 1996/03/19 | 694 | 698 | 684 | 692 | 273,000 |
| 1996/03/18 | 690 | 695 | 684 | 694 | 133,000 |
| 1996/03/15 | 665 | 685 | 665 | 685 | 234,000 |
| 1996/03/14 | 643 | 663 | 643 | 663 | 103,000 |
| 1996/03/13 | 659 | 659 | 640 | 641 | 151,000 |
| 1996/03/12 | 665 | 665 | 660 | 663 | 98,000 |
| 1996/03/11 | 669 | 671 | 659 | 659 | 167,000 |
| 1996/03/08 | 669 | 685 | 664 | 679 | 3,047,000 |
| 1996/03/07 | 663 | 688 | 661 | 688 | 126,000 |
| 1996/03/06 | 671 | 695 | 661 | 690 | 151,000 |
| 1996/03/05 | 677 | 685 | 670 | 670 | 154,000 |
| 1996/03/04 | 672 | 672 | 662 | 662 | 37,000 |
| 1996/03/01 | 650 | 671 | 643 | 662 | 148,000 |
| 1996/02/29 | 639 | 664 | 639 | 660 | 148,000 |
| 1996/02/28 | 651 | 660 | 633 | 635 | 146,000 |
| 1996/02/27 | 677 | 677 | 630 | 631 | 282,000 |
| 1996/02/26 | 651 | 678 | 650 | 668 | 183,000 |
| 1996/02/23 | 667 | 670 | 651 | 653 | 137,000 |
| 1996/02/22 | 667 | 668 | 662 | 667 | 119,000 |
| 1996/02/21 | 678 | 678 | 655 | 668 | 105,000 |
| 1996/02/20 | 679 | 680 | 670 | 680 | 180,000 |
| 1996/02/19 | 682 | 682 | 672 | 682 | 68,000 |
| 1996/02/16 | 680 | 683 | 672 | 683 | 86,000 |
| 1996/02/15 | 677 | 689 | 677 | 685 | 88,000 |
| 1996/02/14 | 680 | 697 | 680 | 690 | 157,000 |
| 1996/02/13 | 684 | 688 | 680 | 687 | 92,000 |
| 1996/02/09 | 696 | 696 | 683 | 694 | 389,000 |
| 1996/02/08 | 678 | 688 | 673 | 686 | 252,000 |
| 1996/02/07 | 672 | 672 | 651 | 653 | 542,000 |
| 1996/02/06 | 670 | 695 | 667 | 669 | 154,000 |
| 1996/02/05 | 680 | 680 | 670 | 670 | 68,000 |
| 1996/02/02 | 684 | 705 | 681 | 683 | 127,000 |
| 1996/02/01 | 671 | 705 | 667 | 684 | 244,000 |
| 1996/01/31 | 698 | 705 | 670 | 670 | 197,000 |
| 1996/01/30 | 687 | 700 | 687 | 696 | 149,000 |
| 1996/01/29 | 695 | 699 | 686 | 687 | 137,000 |
| 1996/01/26 | 661 | 705 | 658 | 705 | 382,000 |
| 1996/01/25 | 658 | 668 | 652 | 660 | 166,000 |
| 1996/01/24 | 640 | 668 | 640 | 668 | 191,000 |
| 1996/01/23 | 638 | 661 | 638 | 640 | 93,000 |
| 1996/01/22 | 640 | 648 | 638 | 648 | 105,000 |
| 1996/01/19 | 651 | 656 | 642 | 648 | 97,000 |
| 1996/01/18 | 655 | 659 | 655 | 658 | 178,000 |
| 1996/01/17 | 659 | 667 | 657 | 663 | 221,000 |
| 1996/01/16 | 664 | 665 | 650 | 659 | 179,000 |
| 1996/01/12 | 668 | 668 | 660 | 666 | 374,000 |
| 1996/01/11 | 648 | 659 | 643 | 658 | 101,000 |
| 1996/01/10 | 649 | 658 | 640 | 657 | 120,000 |
| 1996/01/09 | 645 | 650 | 638 | 650 | 176,000 |
| 1996/01/08 | 640 | 646 | 637 | 643 | 110,000 |
| 1996/01/05 | 640 | 648 | 636 | 646 | 245,000 |
| 1996/01/04 | 658 | 658 | 645 | 650 | 100,000 |