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 |
|---|---|---|---|---|---|
| 2002/12/30 | 258 | 264 | 258 | 261 | 105,000 |
| 2002/12/27 | 264 | 269 | 257 | 269 | 159,000 |
| 2002/12/26 | 254 | 264 | 254 | 264 | 130,000 |
| 2002/12/25 | 258 | 264 | 253 | 255 | 163,000 |
| 2002/12/24 | 253 | 258 | 251 | 256 | 202,000 |
| 2002/12/20 | 250 | 253 | 246 | 253 | 283,000 |
| 2002/12/19 | 246 | 254 | 246 | 249 | 216,000 |
| 2002/12/18 | 257 | 257 | 249 | 249 | 307,000 |
| 2002/12/17 | 263 | 263 | 258 | 262 | 204,000 |
| 2002/12/16 | 257 | 263 | 255 | 258 | 203,000 |
| 2002/12/13 | 261 | 266 | 256 | 259 | 1,186,000 |
| 2002/12/12 | 270 | 270 | 263 | 265 | 124,000 |
| 2002/12/11 | 270 | 272 | 265 | 265 | 142,000 |
| 2002/12/10 | 266 | 275 | 265 | 272 | 188,000 |
| 2002/12/09 | 273 | 279 | 270 | 272 | 160,000 |
| 2002/12/06 | 272 | 276 | 272 | 272 | 167,000 |
| 2002/12/05 | 283 | 284 | 276 | 280 | 300,000 |
| 2002/12/04 | 271 | 284 | 271 | 284 | 260,000 |
| 2002/12/03 | 283 | 284 | 275 | 278 | 158,000 |
| 2002/12/02 | 283 | 283 | 276 | 283 | 136,000 |
| 2002/11/29 | 279 | 285 | 274 | 285 | 349,000 |
| 2002/11/28 | 269 | 278 | 265 | 278 | 258,000 |
| 2002/11/27 | 265 | 270 | 261 | 264 | 165,000 |
| 2002/11/26 | 265 | 271 | 260 | 260 | 260,000 |
| 2002/11/25 | 258 | 270 | 255 | 270 | 217,000 |
| 2002/11/22 | 256 | 260 | 255 | 258 | 285,000 |
| 2002/11/21 | 252 | 256 | 247 | 255 | 208,000 |
| 2002/11/20 | 246 | 260 | 245 | 252 | 354,000 |
| 2002/11/19 | 246 | 254 | 242 | 245 | 224,000 |
| 2002/11/18 | 264 | 269 | 255 | 255 | 189,000 |
| 2002/11/15 | 265 | 270 | 264 | 264 | 209,000 |
| 2002/11/14 | 276 | 277 | 263 | 263 | 148,000 |
| 2002/11/13 | 274 | 279 | 271 | 277 | 135,000 |
| 2002/11/12 | 279 | 282 | 274 | 277 | 204,000 |
| 2002/11/11 | 280 | 280 | 268 | 274 | 145,000 |
| 2002/11/08 | 283 | 284 | 276 | 280 | 353,000 |
| 2002/11/07 | 280 | 286 | 276 | 286 | 149,000 |
| 2002/11/06 | 275 | 289 | 272 | 284 | 248,000 |
| 2002/11/05 | 271 | 275 | 266 | 275 | 167,000 |
| 2002/11/01 | 267 | 272 | 266 | 266 | 264,000 |
| 2002/10/31 | 276 | 280 | 268 | 268 | 290,000 |
| 2002/10/30 | 273 | 287 | 273 | 279 | 253,000 |
| 2002/10/29 | 277 | 283 | 276 | 278 | 194,000 |
| 2002/10/28 | 276 | 277 | 262 | 276 | 390,000 |
| 2002/10/25 | 272 | 282 | 272 | 277 | 275,000 |
| 2002/10/24 | 278 | 279 | 272 | 272 | 186,000 |
| 2002/10/23 | 277 | 283 | 272 | 277 | 459,000 |
| 2002/10/22 | 292 | 292 | 276 | 276 | 381,000 |
| 2002/10/21 | 295 | 297 | 289 | 290 | 253,000 |
| 2002/10/18 | 298 | 299 | 294 | 295 | 193,000 |
| 2002/10/17 | 296 | 296 | 293 | 296 | 189,000 |
| 2002/10/16 | 299 | 300 | 290 | 293 | 338,000 |
| 2002/10/15 | 297 | 299 | 295 | 295 | 243,000 |
| 2002/10/11 | 288 | 295 | 288 | 292 | 550,000 |
| 2002/10/10 | 290 | 292 | 284 | 286 | 390,000 |
| 2002/10/09 | 299 | 300 | 290 | 295 | 414,000 |
| 2002/10/08 | 303 | 306 | 298 | 299 | 238,000 |
| 2002/10/07 | 311 | 315 | 297 | 302 | 370,000 |
| 2002/10/04 | 318 | 327 | 316 | 316 | 522,000 |
| 2002/10/03 | 318 | 325 | 318 | 321 | 160,000 |
| 2002/10/02 | 321 | 325 | 319 | 319 | 138,000 |
| 2002/10/01 | 325 | 328 | 321 | 322 | 257,000 |
| 2002/09/30 | 324 | 334 | 324 | 334 | 167,000 |
| 2002/09/27 | 327 | 334 | 327 | 332 | 285,000 |
| 2002/09/26 | 324 | 331 | 322 | 331 | 295,000 |
| 2002/09/25 | 322 | 327 | 320 | 322 | 306,000 |
| 2002/09/24 | 335 | 335 | 326 | 333 | 479,000 |
| 2002/09/20 | 333 | 338 | 331 | 334 | 213,000 |
| 2002/09/19 | 330 | 350 | 328 | 335 | 554,000 |
| 2002/09/18 | 317 | 324 | 315 | 324 | 189,000 |
| 2002/09/17 | 317 | 325 | 316 | 320 | 292,000 |
| 2002/09/13 | 309 | 312 | 308 | 312 | 2,526,000 |
| 2002/09/12 | 312 | 314 | 310 | 313 | 130,000 |
| 2002/09/11 | 313 | 315 | 312 | 315 | 103,000 |
| 2002/09/10 | 314 | 315 | 311 | 311 | 179,000 |
| 2002/09/09 | 312 | 313 | 309 | 311 | 163,000 |
| 2002/09/06 | 309 | 310 | 306 | 310 | 205,000 |
| 2002/09/05 | 312 | 314 | 308 | 311 | 264,000 |
| 2002/09/04 | 314 | 316 | 310 | 312 | 204,000 |
| 2002/09/03 | 320 | 321 | 312 | 314 | 273,000 |
| 2002/09/02 | 323 | 325 | 319 | 322 | 183,000 |
| 2002/08/30 | 327 | 328 | 321 | 325 | 207,000 |
| 2002/08/29 | 326 | 331 | 322 | 327 | 260,000 |
| 2002/08/28 | 333 | 335 | 328 | 331 | 146,000 |
| 2002/08/27 | 334 | 335 | 332 | 333 | 104,000 |
| 2002/08/26 | 328 | 335 | 327 | 334 | 305,000 |
| 2002/08/23 | 332 | 333 | 327 | 328 | 191,000 |
| 2002/08/22 | 325 | 334 | 320 | 332 | 280,000 |
| 2002/08/21 | 326 | 326 | 321 | 323 | 135,000 |
| 2002/08/20 | 327 | 328 | 321 | 322 | 176,000 |
| 2002/08/19 | 329 | 333 | 319 | 325 | 331,000 |
| 2002/08/16 | 335 | 338 | 329 | 329 | 152,000 |
| 2002/08/15 | 333 | 338 | 331 | 336 | 194,000 |
| 2002/08/14 | 326 | 334 | 325 | 328 | 110,000 |
| 2002/08/13 | 323 | 330 | 323 | 330 | 139,000 |
| 2002/08/12 | 329 | 335 | 323 | 325 | 165,000 |
| 2002/08/09 | 324 | 336 | 323 | 331 | 622,000 |
| 2002/08/08 | 324 | 329 | 322 | 323 | 249,000 |
| 2002/08/07 | 324 | 325 | 318 | 325 | 221,000 |
| 2002/08/06 | 323 | 324 | 318 | 320 | 243,000 |
| 2002/08/05 | 317 | 324 | 317 | 323 | 172,000 |
| 2002/08/02 | 316 | 323 | 316 | 317 | 261,000 |
| 2002/08/01 | 323 | 324 | 315 | 324 | 228,000 |
| 2002/07/31 | 325 | 325 | 318 | 325 | 204,000 |
| 2002/07/30 | 326 | 326 | 321 | 325 | 381,000 |
| 2002/07/29 | 314 | 324 | 314 | 316 | 380,000 |
| 2002/07/26 | 320 | 326 | 310 | 310 | 390,000 |
| 2002/07/25 | 325 | 330 | 320 | 320 | 377,000 |
| 2002/07/24 | 317 | 324 | 315 | 318 | 495,000 |
| 2002/07/23 | 317 | 319 | 314 | 319 | 224,000 |
| 2002/07/22 | 315 | 320 | 313 | 314 | 266,000 |
| 2002/07/19 | 321 | 321 | 315 | 315 | 345,000 |
| 2002/07/18 | 323 | 325 | 321 | 322 | 249,000 |
| 2002/07/17 | 321 | 328 | 318 | 328 | 245,000 |
| 2002/07/16 | 326 | 328 | 320 | 320 | 273,000 |
| 2002/07/15 | 327 | 329 | 323 | 323 | 175,000 |
| 2002/07/12 | 333 | 333 | 326 | 327 | 609,000 |
| 2002/07/11 | 329 | 330 | 323 | 324 | 275,000 |
| 2002/07/10 | 335 | 338 | 332 | 332 | 271,000 |
| 2002/07/09 | 334 | 339 | 333 | 338 | 237,000 |
| 2002/07/08 | 340 | 341 | 332 | 333 | 433,000 |
| 2002/07/05 | 329 | 340 | 328 | 335 | 311,000 |
| 2002/07/04 | 328 | 330 | 325 | 325 | 169,000 |
| 2002/07/03 | 327 | 335 | 323 | 330 | 346,000 |
| 2002/07/02 | 320 | 328 | 318 | 327 | 287,000 |
| 2002/07/01 | 321 | 324 | 319 | 322 | 245,000 |
| 2002/06/28 | 322 | 324 | 318 | 323 | 219,000 |
| 2002/06/27 | 317 | 322 | 316 | 317 | 243,000 |
| 2002/06/26 | 319 | 328 | 316 | 317 | 455,000 |
| 2002/06/25 | 325 | 327 | 320 | 323 | 272,000 |
| 2002/06/24 | 320 | 321 | 316 | 320 | 266,000 |
| 2002/06/21 | 325 | 331 | 325 | 328 | 262,000 |
| 2002/06/20 | 324 | 335 | 318 | 333 | 458,000 |
| 2002/06/19 | 330 | 333 | 320 | 321 | 362,000 |
| 2002/06/18 | 335 | 336 | 328 | 332 | 355,000 |
| 2002/06/17 | 339 | 341 | 330 | 330 | 337,000 |
| 2002/06/14 | 349 | 349 | 336 | 338 | 2,028,000 |
| 2002/06/13 | 355 | 356 | 346 | 346 | 291,000 |
| 2002/06/12 | 358 | 358 | 351 | 354 | 181,000 |
| 2002/06/11 | 360 | 363 | 357 | 357 | 173,000 |
| 2002/06/10 | 364 | 364 | 356 | 356 | 142,000 |
| 2002/06/07 | 362 | 364 | 358 | 359 | 317,000 |
| 2002/06/06 | 370 | 372 | 363 | 365 | 248,000 |
| 2002/06/05 | 372 | 374 | 370 | 372 | 153,000 |
| 2002/06/04 | 370 | 375 | 366 | 371 | 286,000 |
| 2002/06/03 | 370 | 374 | 366 | 374 | 209,000 |
| 2002/05/31 | 362 | 368 | 360 | 366 | 195,000 |
| 2002/05/30 | 365 | 365 | 360 | 361 | 217,000 |
| 2002/05/29 | 365 | 366 | 360 | 365 | 343,000 |
| 2002/05/28 | 376 | 377 | 367 | 370 | 375,000 |
| 2002/05/27 | 373 | 382 | 373 | 379 | 264,000 |
| 2002/05/24 | 373 | 374 | 369 | 373 | 187,000 |
| 2002/05/23 | 376 | 376 | 368 | 372 | 353,000 |
| 2002/05/22 | 363 | 376 | 363 | 376 | 417,000 |
| 2002/05/21 | 365 | 365 | 363 | 363 | 144,000 |
| 2002/05/20 | 366 | 369 | 365 | 366 | 282,000 |
| 2002/05/17 | 371 | 372 | 366 | 366 | 326,000 |
| 2002/05/16 | 366 | 370 | 362 | 368 | 193,000 |
| 2002/05/15 | 367 | 371 | 363 | 371 | 441,000 |
| 2002/05/14 | 366 | 367 | 361 | 362 | 215,000 |
| 2002/05/13 | 365 | 367 | 362 | 364 | 190,000 |
| 2002/05/10 | 367 | 370 | 363 | 365 | 383,000 |
| 2002/05/09 | 369 | 375 | 365 | 368 | 365,000 |
| 2002/05/08 | 358 | 367 | 358 | 366 | 389,000 |
| 2002/05/07 | 361 | 362 | 351 | 353 | 272,000 |
| 2002/05/02 | 364 | 365 | 362 | 364 | 173,000 |
| 2002/05/01 | 360 | 363 | 359 | 361 | 113,000 |
| 2002/04/30 | 358 | 360 | 356 | 360 | 187,000 |
| 2002/04/26 | 367 | 367 | 357 | 360 | 153,000 |
| 2002/04/25 | 362 | 367 | 362 | 365 | 163,000 |
| 2002/04/24 | 365 | 366 | 359 | 362 | 173,000 |
| 2002/04/23 | 356 | 366 | 356 | 365 | 234,000 |
| 2002/04/22 | 360 | 367 | 356 | 362 | 293,000 |
| 2002/04/19 | 365 | 365 | 355 | 364 | 290,000 |
| 2002/04/18 | 362 | 369 | 362 | 366 | 136,000 |
| 2002/04/17 | 365 | 369 | 359 | 367 | 183,000 |
| 2002/04/16 | 352 | 368 | 350 | 368 | 179,000 |
| 2002/04/15 | 352 | 362 | 350 | 354 | 179,000 |
| 2002/04/12 | 359 | 364 | 351 | 352 | 498,000 |
| 2002/04/11 | 368 | 368 | 358 | 363 | 172,000 |
| 2002/04/10 | 365 | 370 | 362 | 368 | 185,000 |
| 2002/04/09 | 363 | 368 | 358 | 360 | 136,000 |
| 2002/04/08 | 370 | 375 | 365 | 366 | 161,000 |
| 2002/04/05 | 353 | 372 | 352 | 372 | 328,000 |
| 2002/04/04 | 359 | 370 | 351 | 356 | 213,000 |
| 2002/04/03 | 341 | 367 | 341 | 364 | 260,000 |
| 2002/04/02 | 355 | 355 | 345 | 348 | 177,000 |
| 2002/04/01 | 359 | 359 | 348 | 350 | 156,000 |
| 2002/03/29 | 361 | 364 | 350 | 351 | 394,000 |
| 2002/03/28 | 365 | 368 | 363 | 365 | 118,000 |
| 2002/03/27 | 363 | 374 | 363 | 370 | 175,000 |
| 2002/03/26 | 375 | 380 | 369 | 369 | 322,000 |
| 2002/03/25 | 383 | 388 | 379 | 382 | 635,000 |
| 2002/03/22 | 380 | 383 | 377 | 378 | 266,000 |
| 2002/03/20 | 392 | 392 | 380 | 380 | 277,000 |
| 2002/03/19 | 386 | 394 | 381 | 390 | 335,000 |
| 2002/03/18 | 390 | 394 | 385 | 386 | 346,000 |
| 2002/03/15 | 384 | 387 | 380 | 383 | 192,000 |
| 2002/03/14 | 370 | 384 | 360 | 381 | 428,000 |
| 2002/03/13 | 389 | 390 | 370 | 372 | 537,000 |
| 2002/03/12 | 395 | 400 | 387 | 390 | 477,000 |
| 2002/03/11 | 391 | 400 | 385 | 394 | 608,000 |
| 2002/03/08 | 371 | 398 | 366 | 395 | 2,296,000 |
| 2002/03/07 | 369 | 373 | 354 | 366 | 600,000 |
| 2002/03/06 | 362 | 370 | 361 | 361 | 402,000 |
| 2002/03/05 | 363 | 364 | 356 | 359 | 540,000 |
| 2002/03/04 | 348 | 364 | 348 | 361 | 584,000 |
| 2002/03/01 | 336 | 348 | 330 | 346 | 315,000 |
| 2002/02/28 | 343 | 345 | 335 | 341 | 379,000 |
| 2002/02/27 | 328 | 344 | 328 | 344 | 464,000 |
| 2002/02/26 | 329 | 329 | 323 | 326 | 357,000 |
| 2002/02/25 | 330 | 331 | 321 | 321 | 447,000 |
| 2002/02/22 | 330 | 332 | 323 | 331 | 289,000 |
| 2002/02/21 | 320 | 331 | 318 | 331 | 402,000 |
| 2002/02/20 | 322 | 325 | 316 | 316 | 300,000 |
| 2002/02/19 | 329 | 329 | 320 | 320 | 427,000 |
| 2002/02/18 | 327 | 331 | 322 | 328 | 292,000 |
| 2002/02/15 | 324 | 330 | 319 | 320 | 523,000 |
| 2002/02/14 | 317 | 335 | 317 | 318 | 436,000 |
| 2002/02/13 | 317 | 322 | 314 | 316 | 395,000 |
| 2002/02/12 | 320 | 320 | 312 | 312 | 320,000 |
| 2002/02/08 | 308 | 320 | 305 | 313 | 1,113,000 |
| 2002/02/07 | 309 | 310 | 304 | 306 | 311,000 |
| 2002/02/06 | 311 | 312 | 300 | 300 | 377,000 |
| 2002/02/05 | 315 | 318 | 311 | 311 | 290,000 |
| 2002/02/04 | 319 | 321 | 315 | 315 | 182,000 |
| 2002/02/01 | 316 | 318 | 312 | 315 | 330,000 |
| 2002/01/31 | 316 | 320 | 315 | 315 | 201,000 |
| 2002/01/30 | 319 | 320 | 315 | 320 | 268,000 |
| 2002/01/29 | 320 | 322 | 318 | 319 | 252,000 |
| 2002/01/28 | 324 | 325 | 316 | 318 | 481,000 |
| 2002/01/25 | 325 | 325 | 318 | 319 | 505,000 |
| 2002/01/24 | 328 | 332 | 326 | 327 | 314,000 |
| 2002/01/23 | 326 | 329 | 325 | 328 | 221,000 |
| 2002/01/22 | 326 | 329 | 325 | 325 | 324,000 |
| 2002/01/21 | 322 | 329 | 322 | 326 | 480,000 |
| 2002/01/18 | 321 | 326 | 319 | 320 | 464,000 |
| 2002/01/17 | 327 | 330 | 317 | 323 | 668,000 |
| 2002/01/16 | 334 | 338 | 326 | 332 | 379,000 |
| 2002/01/15 | 340 | 340 | 332 | 334 | 325,000 |
| 2002/01/11 | 351 | 353 | 341 | 341 | 492,000 |
| 2002/01/10 | 356 | 359 | 348 | 351 | 181,000 |
| 2002/01/09 | 359 | 360 | 352 | 356 | 151,000 |
| 2002/01/08 | 360 | 365 | 357 | 359 | 280,000 |
| 2002/01/07 | 350 | 359 | 348 | 358 | 298,000 |
| 2002/01/04 | 347 | 349 | 341 | 346 | 132,000 |