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 |
|---|---|---|---|---|---|
| 2003/12/30 | 351 | 353 | 346 | 352 | 91,000 |
| 2003/12/29 | 341 | 350 | 341 | 346 | 146,000 |
| 2003/12/26 | 340 | 344 | 340 | 342 | 78,000 |
| 2003/12/25 | 338 | 342 | 337 | 340 | 99,000 |
| 2003/12/24 | 344 | 345 | 339 | 344 | 131,000 |
| 2003/12/22 | 335 | 344 | 335 | 344 | 172,000 |
| 2003/12/19 | 335 | 343 | 331 | 339 | 167,000 |
| 2003/12/18 | 333 | 337 | 330 | 332 | 186,000 |
| 2003/12/17 | 331 | 331 | 324 | 328 | 221,000 |
| 2003/12/16 | 327 | 336 | 327 | 335 | 174,000 |
| 2003/12/15 | 342 | 349 | 339 | 340 | 411,000 |
| 2003/12/12 | 318 | 329 | 318 | 324 | 1,358,000 |
| 2003/12/11 | 319 | 323 | 316 | 318 | 354,000 |
| 2003/12/10 | 318 | 322 | 316 | 317 | 160,000 |
| 2003/12/09 | 327 | 327 | 318 | 318 | 122,000 |
| 2003/12/08 | 324 | 332 | 319 | 319 | 208,000 |
| 2003/12/05 | 332 | 339 | 327 | 329 | 343,000 |
| 2003/12/04 | 330 | 340 | 327 | 335 | 210,000 |
| 2003/12/03 | 331 | 337 | 329 | 333 | 193,000 |
| 2003/12/02 | 343 | 343 | 330 | 330 | 237,000 |
| 2003/12/01 | 323 | 345 | 315 | 340 | 301,000 |
| 2003/11/28 | 333 | 333 | 322 | 328 | 164,000 |
| 2003/11/27 | 336 | 337 | 331 | 333 | 250,000 |
| 2003/11/26 | 330 | 332 | 327 | 331 | 169,000 |
| 2003/11/25 | 330 | 330 | 318 | 324 | 191,000 |
| 2003/11/21 | 314 | 325 | 314 | 320 | 210,000 |
| 2003/11/20 | 312 | 319 | 310 | 319 | 222,000 |
| 2003/11/19 | 310 | 313 | 304 | 308 | 310,000 |
| 2003/11/18 | 320 | 321 | 310 | 317 | 304,000 |
| 2003/11/17 | 321 | 326 | 321 | 321 | 226,000 |
| 2003/11/14 | 337 | 342 | 331 | 334 | 835,000 |
| 2003/11/13 | 350 | 351 | 340 | 341 | 208,000 |
| 2003/11/12 | 340 | 348 | 340 | 345 | 293,000 |
| 2003/11/11 | 345 | 351 | 338 | 341 | 237,000 |
| 2003/11/10 | 347 | 355 | 346 | 349 | 120,000 |
| 2003/11/07 | 354 | 360 | 350 | 352 | 206,000 |
| 2003/11/06 | 361 | 366 | 350 | 354 | 231,000 |
| 2003/11/05 | 357 | 366 | 356 | 366 | 191,000 |
| 2003/11/04 | 362 | 363 | 356 | 358 | 199,000 |
| 2003/10/31 | 365 | 369 | 355 | 359 | 165,000 |
| 2003/10/30 | 366 | 367 | 363 | 365 | 143,000 |
| 2003/10/29 | 371 | 383 | 368 | 372 | 243,000 |
| 2003/10/28 | 362 | 369 | 361 | 369 | 151,000 |
| 2003/10/27 | 357 | 359 | 352 | 358 | 200,000 |
| 2003/10/24 | 355 | 358 | 336 | 347 | 439,000 |
| 2003/10/23 | 378 | 383 | 352 | 355 | 364,000 |
| 2003/10/22 | 382 | 390 | 382 | 383 | 230,000 |
| 2003/10/21 | 390 | 390 | 382 | 382 | 184,000 |
| 2003/10/20 | 381 | 394 | 380 | 388 | 268,000 |
| 2003/10/17 | 394 | 396 | 387 | 390 | 244,000 |
| 2003/10/16 | 397 | 400 | 393 | 400 | 256,000 |
| 2003/10/15 | 397 | 398 | 391 | 396 | 225,000 |
| 2003/10/14 | 389 | 400 | 388 | 393 | 273,000 |
| 2003/10/10 | 388 | 397 | 382 | 394 | 682,000 |
| 2003/10/09 | 386 | 392 | 382 | 388 | 198,000 |
| 2003/10/08 | 391 | 396 | 384 | 386 | 206,000 |
| 2003/10/07 | 396 | 397 | 389 | 396 | 205,000 |
| 2003/10/06 | 399 | 399 | 388 | 391 | 249,000 |
| 2003/10/03 | 393 | 398 | 388 | 398 | 217,000 |
| 2003/10/02 | 375 | 392 | 375 | 390 | 314,000 |
| 2003/10/01 | 372 | 379 | 363 | 378 | 308,000 |
| 2003/09/30 | 375 | 380 | 371 | 377 | 343,000 |
| 2003/09/29 | 384 | 389 | 378 | 382 | 239,000 |
| 2003/09/26 | 387 | 394 | 382 | 390 | 201,000 |
| 2003/09/25 | 393 | 398 | 387 | 396 | 273,000 |
| 2003/09/24 | 410 | 412 | 408 | 409 | 606,000 |
| 2003/09/22 | 417 | 420 | 403 | 406 | 417,000 |
| 2003/09/19 | 410 | 419 | 409 | 417 | 632,000 |
| 2003/09/18 | 407 | 410 | 403 | 410 | 200,000 |
| 2003/09/17 | 405 | 412 | 403 | 411 | 640,000 |
| 2003/09/16 | 404 | 409 | 402 | 409 | 238,000 |
| 2003/09/12 | 399 | 404 | 392 | 401 | 2,124,000 |
| 2003/09/11 | 401 | 403 | 395 | 395 | 158,000 |
| 2003/09/10 | 400 | 406 | 397 | 402 | 251,000 |
| 2003/09/09 | 396 | 400 | 391 | 400 | 266,000 |
| 2003/09/08 | 385 | 397 | 384 | 397 | 281,000 |
| 2003/09/05 | 384 | 386 | 381 | 383 | 215,000 |
| 2003/09/04 | 390 | 390 | 383 | 383 | 272,000 |
| 2003/09/03 | 394 | 398 | 387 | 390 | 382,000 |
| 2003/09/02 | 393 | 399 | 390 | 396 | 343,000 |
| 2003/09/01 | 384 | 397 | 384 | 397 | 387,000 |
| 2003/08/29 | 389 | 392 | 384 | 389 | 223,000 |
| 2003/08/28 | 394 | 394 | 382 | 387 | 281,000 |
| 2003/08/27 | 400 | 400 | 391 | 393 | 351,000 |
| 2003/08/26 | 390 | 399 | 388 | 399 | 391,000 |
| 2003/08/25 | 383 | 390 | 382 | 390 | 254,000 |
| 2003/08/22 | 388 | 389 | 382 | 382 | 229,000 |
| 2003/08/21 | 386 | 395 | 386 | 392 | 476,000 |
| 2003/08/20 | 388 | 393 | 382 | 391 | 454,000 |
| 2003/08/19 | 388 | 389 | 379 | 388 | 457,000 |
| 2003/08/18 | 370 | 384 | 369 | 384 | 432,000 |
| 2003/08/15 | 363 | 370 | 363 | 370 | 219,000 |
| 2003/08/14 | 360 | 367 | 357 | 367 | 305,000 |
| 2003/08/13 | 359 | 365 | 358 | 365 | 285,000 |
| 2003/08/12 | 357 | 360 | 355 | 359 | 187,000 |
| 2003/08/11 | 348 | 356 | 343 | 356 | 185,000 |
| 2003/08/08 | 345 | 350 | 343 | 346 | 611,000 |
| 2003/08/07 | 346 | 350 | 344 | 350 | 158,000 |
| 2003/08/06 | 342 | 348 | 340 | 345 | 289,000 |
| 2003/08/05 | 340 | 340 | 333 | 338 | 210,000 |
| 2003/08/04 | 350 | 350 | 337 | 338 | 277,000 |
| 2003/08/01 | 346 | 353 | 340 | 350 | 377,000 |
| 2003/07/31 | 350 | 352 | 343 | 345 | 237,000 |
| 2003/07/30 | 351 | 358 | 351 | 356 | 229,000 |
| 2003/07/29 | 358 | 361 | 351 | 353 | 237,000 |
| 2003/07/28 | 347 | 367 | 347 | 363 | 643,000 |
| 2003/07/25 | 339 | 347 | 339 | 347 | 817,000 |
| 2003/07/24 | 334 | 340 | 334 | 339 | 248,000 |
| 2003/07/23 | 335 | 339 | 333 | 338 | 158,000 |
| 2003/07/22 | 333 | 335 | 331 | 334 | 158,000 |
| 2003/07/18 | 331 | 337 | 331 | 335 | 263,000 |
| 2003/07/17 | 331 | 337 | 326 | 336 | 233,000 |
| 2003/07/16 | 335 | 336 | 328 | 332 | 198,000 |
| 2003/07/15 | 341 | 342 | 330 | 330 | 222,000 |
| 2003/07/14 | 338 | 341 | 334 | 340 | 228,000 |
| 2003/07/11 | 342 | 343 | 334 | 339 | 1,008,000 |
| 2003/07/10 | 335 | 344 | 332 | 344 | 331,000 |
| 2003/07/09 | 327 | 335 | 323 | 335 | 267,000 |
| 2003/07/08 | 330 | 332 | 322 | 325 | 351,000 |
| 2003/07/07 | 331 | 332 | 328 | 330 | 172,000 |
| 2003/07/04 | 331 | 336 | 329 | 330 | 160,000 |
| 2003/07/03 | 334 | 339 | 325 | 327 | 433,000 |
| 2003/07/02 | 332 | 338 | 331 | 337 | 266,000 |
| 2003/07/01 | 325 | 335 | 324 | 332 | 272,000 |
| 2003/06/30 | 327 | 329 | 326 | 326 | 160,000 |
| 2003/06/27 | 331 | 331 | 324 | 326 | 282,000 |
| 2003/06/26 | 331 | 332 | 322 | 322 | 200,000 |
| 2003/06/25 | 329 | 336 | 329 | 331 | 140,000 |
| 2003/06/24 | 335 | 338 | 329 | 334 | 219,000 |
| 2003/06/23 | 334 | 339 | 332 | 337 | 171,000 |
| 2003/06/20 | 331 | 339 | 331 | 339 | 164,000 |
| 2003/06/19 | 328 | 334 | 324 | 334 | 211,000 |
| 2003/06/18 | 342 | 342 | 321 | 326 | 314,000 |
| 2003/06/17 | 345 | 348 | 342 | 344 | 201,000 |
| 2003/06/16 | 332 | 340 | 332 | 340 | 188,000 |
| 2003/06/13 | 330 | 341 | 330 | 340 | 1,935,000 |
| 2003/06/12 | 334 | 335 | 330 | 335 | 314,000 |
| 2003/06/11 | 328 | 338 | 328 | 335 | 364,000 |
| 2003/06/10 | 325 | 332 | 324 | 328 | 195,000 |
| 2003/06/09 | 325 | 330 | 323 | 323 | 294,000 |
| 2003/06/06 | 320 | 330 | 317 | 327 | 384,000 |
| 2003/06/05 | 320 | 325 | 316 | 325 | 232,000 |
| 2003/06/04 | 309 | 317 | 309 | 314 | 237,000 |
| 2003/06/03 | 303 | 310 | 303 | 308 | 154,000 |
| 2003/06/02 | 301 | 307 | 301 | 303 | 157,000 |
| 2003/05/30 | 302 | 304 | 301 | 302 | 146,000 |
| 2003/05/29 | 297 | 305 | 297 | 304 | 194,000 |
| 2003/05/28 | 300 | 309 | 295 | 297 | 404,000 |
| 2003/05/27 | 293 | 298 | 293 | 298 | 131,000 |
| 2003/05/26 | 291 | 297 | 291 | 295 | 103,000 |
| 2003/05/23 | 291 | 298 | 290 | 292 | 164,000 |
| 2003/05/22 | 289 | 293 | 287 | 289 | 268,000 |
| 2003/05/21 | 297 | 301 | 295 | 298 | 139,000 |
| 2003/05/20 | 296 | 299 | 294 | 296 | 160,000 |
| 2003/05/19 | 303 | 303 | 291 | 294 | 207,000 |
| 2003/05/16 | 294 | 303 | 292 | 303 | 147,000 |
| 2003/05/15 | 300 | 300 | 293 | 294 | 164,000 |
| 2003/05/14 | 294 | 304 | 293 | 301 | 273,000 |
| 2003/05/13 | 295 | 296 | 292 | 292 | 141,000 |
| 2003/05/12 | 295 | 296 | 291 | 295 | 117,000 |
| 2003/05/09 | 296 | 296 | 291 | 296 | 412,000 |
| 2003/05/08 | 287 | 290 | 286 | 286 | 126,000 |
| 2003/05/07 | 294 | 295 | 287 | 291 | 168,000 |
| 2003/05/06 | 294 | 297 | 291 | 291 | 204,000 |
| 2003/05/02 | 288 | 291 | 284 | 289 | 182,000 |
| 2003/05/01 | 285 | 294 | 285 | 293 | 165,000 |
| 2003/04/30 | 294 | 297 | 289 | 289 | 260,000 |
| 2003/04/28 | 289 | 293 | 285 | 293 | 153,000 |
| 2003/04/25 | 290 | 293 | 281 | 281 | 163,000 |
| 2003/04/24 | 293 | 297 | 286 | 286 | 167,000 |
| 2003/04/23 | 294 | 298 | 293 | 294 | 224,000 |
| 2003/04/22 | 289 | 296 | 289 | 294 | 211,000 |
| 2003/04/21 | 295 | 298 | 291 | 294 | 154,000 |
| 2003/04/18 | 290 | 295 | 289 | 294 | 157,000 |
| 2003/04/17 | 290 | 293 | 288 | 289 | 153,000 |
| 2003/04/16 | 292 | 295 | 289 | 293 | 242,000 |
| 2003/04/15 | 289 | 300 | 289 | 293 | 383,000 |
| 2003/04/14 | 287 | 289 | 285 | 288 | 185,000 |
| 2003/04/11 | 283 | 288 | 282 | 284 | 333,000 |
| 2003/04/10 | 283 | 284 | 280 | 284 | 158,000 |
| 2003/04/09 | 283 | 286 | 280 | 280 | 97,000 |
| 2003/04/08 | 287 | 288 | 283 | 288 | 138,000 |
| 2003/04/07 | 287 | 288 | 282 | 288 | 129,000 |
| 2003/04/04 | 286 | 286 | 281 | 286 | 204,000 |
| 2003/04/03 | 284 | 284 | 279 | 284 | 118,000 |
| 2003/04/02 | 282 | 287 | 276 | 283 | 130,000 |
| 2003/04/01 | 273 | 283 | 271 | 283 | 181,000 |
| 2003/03/31 | 289 | 289 | 277 | 277 | 146,000 |
| 2003/03/28 | 285 | 289 | 285 | 289 | 188,000 |
| 2003/03/27 | 284 | 290 | 284 | 290 | 262,000 |
| 2003/03/26 | 276 | 286 | 276 | 286 | 302,000 |
| 2003/03/25 | 284 | 288 | 283 | 283 | 627,000 |
| 2003/03/24 | 278 | 288 | 278 | 284 | 373,000 |
| 2003/03/20 | 277 | 279 | 272 | 275 | 258,000 |
| 2003/03/19 | 272 | 275 | 266 | 275 | 261,000 |
| 2003/03/18 | 273 | 277 | 272 | 272 | 189,000 |
| 2003/03/17 | 274 | 275 | 271 | 271 | 117,000 |
| 2003/03/14 | 272 | 278 | 271 | 274 | 1,829,000 |
| 2003/03/13 | 272 | 276 | 271 | 272 | 158,000 |
| 2003/03/12 | 279 | 279 | 270 | 270 | 189,000 |
| 2003/03/11 | 275 | 278 | 270 | 274 | 166,000 |
| 2003/03/10 | 271 | 276 | 269 | 274 | 274,000 |
| 2003/03/07 | 277 | 282 | 273 | 276 | 263,000 |
| 2003/03/06 | 277 | 280 | 276 | 279 | 192,000 |
| 2003/03/05 | 272 | 279 | 270 | 277 | 151,000 |
| 2003/03/04 | 275 | 278 | 272 | 277 | 157,000 |
| 2003/03/03 | 269 | 272 | 266 | 272 | 214,000 |
| 2003/02/28 | 268 | 270 | 265 | 267 | 298,000 |
| 2003/02/27 | 267 | 268 | 263 | 267 | 368,000 |
| 2003/02/26 | 273 | 274 | 267 | 270 | 238,000 |
| 2003/02/25 | 278 | 279 | 268 | 275 | 202,000 |
| 2003/02/24 | 280 | 283 | 278 | 283 | 202,000 |
| 2003/02/21 | 283 | 284 | 277 | 279 | 253,000 |
| 2003/02/20 | 284 | 284 | 277 | 284 | 174,000 |
| 2003/02/19 | 286 | 287 | 283 | 283 | 189,000 |
| 2003/02/18 | 285 | 286 | 280 | 284 | 200,000 |
| 2003/02/17 | 283 | 285 | 281 | 285 | 206,000 |
| 2003/02/14 | 278 | 283 | 276 | 281 | 900,000 |
| 2003/02/13 | 280 | 280 | 270 | 277 | 230,000 |
| 2003/02/12 | 269 | 279 | 267 | 279 | 298,000 |
| 2003/02/10 | 267 | 268 | 263 | 268 | 182,000 |
| 2003/02/07 | 268 | 268 | 264 | 266 | 126,000 |
| 2003/02/06 | 270 | 270 | 264 | 267 | 222,000 |
| 2003/02/05 | 259 | 269 | 259 | 269 | 253,000 |
| 2003/02/04 | 265 | 266 | 260 | 261 | 221,000 |
| 2003/02/03 | 257 | 264 | 256 | 263 | 233,000 |
| 2003/01/31 | 257 | 260 | 257 | 260 | 195,000 |
| 2003/01/30 | 259 | 260 | 257 | 259 | 145,000 |
| 2003/01/29 | 262 | 262 | 256 | 257 | 243,000 |
| 2003/01/28 | 261 | 263 | 260 | 261 | 138,000 |
| 2003/01/27 | 264 | 264 | 261 | 263 | 196,000 |
| 2003/01/24 | 262 | 266 | 261 | 264 | 170,000 |
| 2003/01/23 | 261 | 267 | 259 | 261 | 316,000 |
| 2003/01/22 | 261 | 264 | 260 | 260 | 224,000 |
| 2003/01/21 | 260 | 268 | 259 | 265 | 266,000 |
| 2003/01/20 | 260 | 263 | 257 | 260 | 345,000 |
| 2003/01/17 | 259 | 264 | 258 | 263 | 256,000 |
| 2003/01/16 | 258 | 260 | 257 | 257 | 202,000 |
| 2003/01/15 | 262 | 262 | 256 | 257 | 254,000 |
| 2003/01/14 | 259 | 263 | 259 | 259 | 193,000 |
| 2003/01/10 | 270 | 270 | 256 | 260 | 335,000 |
| 2003/01/09 | 257 | 265 | 256 | 265 | 104,000 |
| 2003/01/08 | 265 | 270 | 259 | 260 | 112,000 |
| 2003/01/07 | 269 | 274 | 265 | 265 | 298,000 |
| 2003/01/06 | 260 | 269 | 260 | 268 | 86,000 |