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 |
|---|---|---|---|---|---|
| 2005/12/30 | 827 | 827 | 802 | 802 | 447,000 |
| 2005/12/29 | 811 | 825 | 809 | 818 | 476,000 |
| 2005/12/28 | 815 | 820 | 808 | 818 | 662,000 |
| 2005/12/27 | 847 | 848 | 815 | 825 | 769,000 |
| 2005/12/26 | 810 | 839 | 801 | 837 | 945,000 |
| 2005/12/22 | 803 | 803 | 780 | 798 | 440,000 |
| 2005/12/21 | 797 | 806 | 795 | 802 | 996,000 |
| 2005/12/20 | 774 | 794 | 768 | 792 | 564,000 |
| 2005/12/19 | 776 | 776 | 761 | 770 | 434,000 |
| 2005/12/16 | 763 | 777 | 750 | 754 | 635,000 |
| 2005/12/15 | 765 | 778 | 756 | 772 | 666,000 |
| 2005/12/14 | 792 | 796 | 768 | 770 | 754,000 |
| 2005/12/13 | 786 | 797 | 767 | 796 | 657,000 |
| 2005/12/12 | 765 | 790 | 765 | 785 | 708,000 |
| 2005/12/09 | 748 | 768 | 748 | 760 | 3,702,000 |
| 2005/12/08 | 776 | 780 | 755 | 758 | 616,000 |
| 2005/12/07 | 788 | 789 | 774 | 780 | 716,000 |
| 2005/12/06 | 800 | 809 | 785 | 787 | 1,275,000 |
| 2005/12/05 | 793 | 805 | 789 | 803 | 1,007,000 |
| 2005/12/02 | 776 | 802 | 772 | 796 | 1,235,000 |
| 2005/12/01 | 761 | 775 | 761 | 774 | 589,000 |
| 2005/11/30 | 769 | 777 | 763 | 768 | 431,000 |
| 2005/11/29 | 758 | 777 | 758 | 775 | 494,000 |
| 2005/11/28 | 761 | 765 | 748 | 765 | 518,000 |
| 2005/11/25 | 745 | 766 | 740 | 764 | 407,000 |
| 2005/11/24 | 765 | 768 | 732 | 750 | 606,000 |
| 2005/11/22 | 776 | 777 | 766 | 772 | 662,000 |
| 2005/11/21 | 787 | 787 | 762 | 775 | 1,193,000 |
| 2005/11/18 | 766 | 790 | 764 | 786 | 1,341,000 |
| 2005/11/17 | 710 | 775 | 710 | 762 | 2,092,000 |
| 2005/11/16 | 690 | 711 | 690 | 710 | 599,000 |
| 2005/11/15 | 694 | 698 | 692 | 696 | 550,000 |
| 2005/11/14 | 694 | 699 | 692 | 698 | 447,000 |
| 2005/11/11 | 690 | 712 | 685 | 700 | 1,087,000 |
| 2005/11/10 | 668 | 693 | 667 | 682 | 422,000 |
| 2005/11/09 | 681 | 685 | 675 | 677 | 426,000 |
| 2005/11/08 | 704 | 705 | 689 | 693 | 488,000 |
| 2005/11/07 | 717 | 717 | 708 | 714 | 700,000 |
| 2005/11/04 | 718 | 718 | 705 | 717 | 618,000 |
| 2005/11/02 | 720 | 723 | 707 | 715 | 669,000 |
| 2005/11/01 | 705 | 716 | 702 | 715 | 731,000 |
| 2005/10/31 | 667 | 685 | 666 | 685 | 620,000 |
| 2005/10/28 | 667 | 671 | 661 | 667 | 542,000 |
| 2005/10/27 | 671 | 676 | 663 | 676 | 421,000 |
| 2005/10/26 | 666 | 669 | 662 | 663 | 337,000 |
| 2005/10/25 | 665 | 671 | 659 | 666 | 673,000 |
| 2005/10/24 | 649 | 683 | 647 | 662 | 912,000 |
| 2005/10/21 | 641 | 654 | 639 | 648 | 497,000 |
| 2005/10/20 | 655 | 656 | 644 | 650 | 339,000 |
| 2005/10/19 | 656 | 658 | 640 | 647 | 581,000 |
| 2005/10/18 | 661 | 666 | 654 | 659 | 525,000 |
| 2005/10/17 | 686 | 693 | 666 | 670 | 1,709,000 |
| 2005/10/14 | 647 | 652 | 635 | 646 | 1,504,000 |
| 2005/10/13 | 629 | 633 | 615 | 627 | 457,000 |
| 2005/10/12 | 622 | 640 | 621 | 629 | 689,000 |
| 2005/10/11 | 623 | 630 | 611 | 630 | 373,000 |
| 2005/10/07 | 631 | 631 | 623 | 623 | 340,000 |
| 2005/10/06 | 645 | 646 | 633 | 640 | 531,000 |
| 2005/10/05 | 647 | 648 | 639 | 645 | 501,000 |
| 2005/10/04 | 642 | 645 | 635 | 643 | 358,000 |
| 2005/10/03 | 643 | 650 | 640 | 641 | 403,000 |
| 2005/09/30 | 632 | 653 | 632 | 652 | 747,000 |
| 2005/09/29 | 646 | 647 | 633 | 638 | 642,000 |
| 2005/09/28 | 651 | 654 | 646 | 649 | 484,000 |
| 2005/09/27 | 655 | 656 | 640 | 652 | 641,000 |
| 2005/09/26 | 659 | 667 | 659 | 666 | 744,000 |
| 2005/09/22 | 664 | 664 | 658 | 664 | 369,000 |
| 2005/09/21 | 663 | 668 | 654 | 665 | 538,000 |
| 2005/09/20 | 654 | 665 | 653 | 664 | 561,000 |
| 2005/09/16 | 650 | 652 | 648 | 650 | 475,000 |
| 2005/09/15 | 642 | 652 | 642 | 649 | 502,000 |
| 2005/09/14 | 641 | 647 | 640 | 642 | 467,000 |
| 2005/09/13 | 648 | 654 | 644 | 651 | 1,092,000 |
| 2005/09/12 | 642 | 647 | 639 | 647 | 882,000 |
| 2005/09/09 | 616 | 628 | 610 | 628 | 2,876,000 |
| 2005/09/08 | 609 | 615 | 605 | 608 | 545,000 |
| 2005/09/07 | 603 | 609 | 597 | 607 | 589,000 |
| 2005/09/06 | 603 | 604 | 595 | 595 | 349,000 |
| 2005/09/05 | 600 | 605 | 598 | 600 | 237,000 |
| 2005/09/02 | 602 | 603 | 597 | 601 | 329,000 |
| 2005/09/01 | 603 | 605 | 600 | 602 | 306,000 |
| 2005/08/31 | 595 | 599 | 594 | 597 | 195,000 |
| 2005/08/30 | 600 | 600 | 594 | 598 | 203,000 |
| 2005/08/29 | 597 | 597 | 588 | 595 | 209,000 |
| 2005/08/26 | 602 | 602 | 596 | 598 | 148,000 |
| 2005/08/25 | 593 | 603 | 591 | 598 | 459,000 |
| 2005/08/24 | 596 | 597 | 588 | 596 | 265,000 |
| 2005/08/23 | 599 | 607 | 595 | 595 | 430,000 |
| 2005/08/22 | 590 | 600 | 590 | 599 | 350,000 |
| 2005/08/19 | 580 | 587 | 578 | 587 | 294,000 |
| 2005/08/18 | 582 | 588 | 581 | 582 | 285,000 |
| 2005/08/17 | 589 | 592 | 580 | 581 | 363,000 |
| 2005/08/16 | 601 | 602 | 589 | 592 | 363,000 |
| 2005/08/15 | 593 | 603 | 590 | 600 | 416,000 |
| 2005/08/12 | 606 | 609 | 589 | 592 | 990,000 |
| 2005/08/11 | 589 | 614 | 586 | 606 | 1,192,000 |
| 2005/08/10 | 570 | 583 | 566 | 579 | 502,000 |
| 2005/08/09 | 547 | 570 | 543 | 564 | 535,000 |
| 2005/08/08 | 548 | 550 | 540 | 547 | 284,000 |
| 2005/08/05 | 557 | 560 | 545 | 548 | 389,000 |
| 2005/08/04 | 565 | 566 | 556 | 560 | 321,000 |
| 2005/08/03 | 572 | 572 | 560 | 568 | 828,000 |
| 2005/08/02 | 602 | 605 | 574 | 574 | 1,046,000 |
| 2005/08/01 | 589 | 610 | 587 | 605 | 683,000 |
| 2005/07/29 | 588 | 591 | 583 | 591 | 288,000 |
| 2005/07/28 | 583 | 592 | 582 | 584 | 364,000 |
| 2005/07/27 | 573 | 584 | 572 | 580 | 250,000 |
| 2005/07/26 | 575 | 578 | 570 | 572 | 265,000 |
| 2005/07/25 | 571 | 580 | 569 | 577 | 499,000 |
| 2005/07/22 | 571 | 574 | 558 | 564 | 367,000 |
| 2005/07/21 | 568 | 583 | 568 | 573 | 349,000 |
| 2005/07/20 | 585 | 588 | 575 | 578 | 328,000 |
| 2005/07/19 | 581 | 588 | 579 | 584 | 417,000 |
| 2005/07/15 | 590 | 590 | 577 | 577 | 344,000 |
| 2005/07/14 | 583 | 588 | 580 | 587 | 267,000 |
| 2005/07/13 | 582 | 585 | 580 | 580 | 170,000 |
| 2005/07/12 | 585 | 588 | 578 | 586 | 401,000 |
| 2005/07/11 | 576 | 581 | 573 | 578 | 242,000 |
| 2005/07/08 | 571 | 579 | 564 | 568 | 1,192,000 |
| 2005/07/07 | 562 | 569 | 562 | 568 | 234,000 |
| 2005/07/06 | 572 | 573 | 565 | 565 | 204,000 |
| 2005/07/05 | 575 | 578 | 569 | 571 | 251,000 |
| 2005/07/04 | 569 | 585 | 564 | 579 | 549,000 |
| 2005/07/01 | 563 | 574 | 558 | 568 | 458,000 |
| 2005/06/30 | 552 | 570 | 549 | 562 | 427,000 |
| 2005/06/29 | 554 | 555 | 548 | 555 | 314,000 |
| 2005/06/28 | 548 | 562 | 544 | 561 | 334,000 |
| 2005/06/27 | 551 | 551 | 539 | 547 | 321,000 |
| 2005/06/24 | 546 | 550 | 544 | 550 | 229,000 |
| 2005/06/23 | 552 | 555 | 546 | 555 | 335,000 |
| 2005/06/22 | 554 | 554 | 547 | 551 | 191,000 |
| 2005/06/21 | 552 | 554 | 547 | 552 | 181,000 |
| 2005/06/20 | 558 | 558 | 542 | 548 | 370,000 |
| 2005/06/17 | 554 | 557 | 551 | 554 | 449,000 |
| 2005/06/16 | 552 | 562 | 544 | 550 | 767,000 |
| 2005/06/15 | 545 | 552 | 540 | 547 | 411,000 |
| 2005/06/14 | 545 | 545 | 536 | 537 | 459,000 |
| 2005/06/13 | 533 | 546 | 533 | 544 | 663,000 |
| 2005/06/10 | 522 | 537 | 522 | 532 | 3,562,000 |
| 2005/06/09 | 532 | 541 | 527 | 527 | 567,000 |
| 2005/06/08 | 525 | 534 | 524 | 528 | 455,000 |
| 2005/06/07 | 533 | 537 | 521 | 524 | 652,000 |
| 2005/06/06 | 523 | 540 | 520 | 540 | 701,000 |
| 2005/06/03 | 520 | 526 | 519 | 525 | 431,000 |
| 2005/06/02 | 527 | 531 | 522 | 522 | 575,000 |
| 2005/06/01 | 528 | 538 | 528 | 534 | 573,000 |
| 2005/05/31 | 538 | 544 | 527 | 534 | 1,099,000 |
| 2005/05/30 | 538 | 565 | 536 | 546 | 1,302,000 |
| 2005/05/27 | 518 | 541 | 518 | 538 | 772,000 |
| 2005/05/26 | 519 | 521 | 510 | 518 | 265,000 |
| 2005/05/25 | 529 | 531 | 514 | 517 | 382,000 |
| 2005/05/24 | 527 | 537 | 526 | 532 | 341,000 |
| 2005/05/23 | 527 | 538 | 526 | 537 | 319,000 |
| 2005/05/20 | 533 | 545 | 525 | 525 | 525,000 |
| 2005/05/19 | 528 | 537 | 524 | 532 | 448,000 |
| 2005/05/18 | 524 | 527 | 516 | 518 | 348,000 |
| 2005/05/17 | 542 | 545 | 513 | 514 | 632,000 |
| 2005/05/16 | 547 | 553 | 532 | 532 | 499,000 |
| 2005/05/13 | 553 | 562 | 540 | 556 | 895,000 |
| 2005/05/12 | 565 | 569 | 558 | 561 | 276,000 |
| 2005/05/11 | 560 | 567 | 550 | 562 | 635,000 |
| 2005/05/10 | 565 | 572 | 555 | 568 | 803,000 |
| 2005/05/09 | 543 | 564 | 540 | 562 | 934,000 |
| 2005/05/06 | 531 | 534 | 526 | 533 | 532,000 |
| 2005/05/02 | 529 | 535 | 525 | 531 | 348,000 |
| 2005/04/28 | 542 | 548 | 536 | 538 | 531,000 |
| 2005/04/27 | 541 | 553 | 541 | 546 | 343,000 |
| 2005/04/26 | 547 | 553 | 540 | 549 | 348,000 |
| 2005/04/25 | 563 | 571 | 553 | 557 | 532,000 |
| 2005/04/22 | 556 | 562 | 552 | 555 | 608,000 |
| 2005/04/21 | 544 | 554 | 536 | 541 | 620,000 |
| 2005/04/20 | 562 | 573 | 552 | 565 | 733,000 |
| 2005/04/19 | 545 | 555 | 544 | 552 | 641,000 |
| 2005/04/18 | 573 | 578 | 545 | 551 | 1,183,000 |
| 2005/04/15 | 591 | 596 | 583 | 589 | 650,000 |
| 2005/04/14 | 600 | 604 | 591 | 597 | 577,000 |
| 2005/04/13 | 597 | 606 | 594 | 600 | 519,000 |
| 2005/04/12 | 592 | 600 | 591 | 593 | 428,000 |
| 2005/04/11 | 596 | 597 | 592 | 593 | 200,000 |
| 2005/04/08 | 589 | 602 | 588 | 597 | 1,030,000 |
| 2005/04/07 | 604 | 604 | 586 | 586 | 446,000 |
| 2005/04/06 | 591 | 609 | 589 | 604 | 819,000 |
| 2005/04/05 | 582 | 605 | 578 | 600 | 1,095,000 |
| 2005/04/04 | 611 | 611 | 583 | 588 | 2,342,000 |
| 2005/04/01 | 612 | 634 | 612 | 631 | 312,000 |
| 2005/03/31 | 637 | 638 | 625 | 637 | 708,000 |
| 2005/03/30 | 628 | 631 | 611 | 617 | 477,000 |
| 2005/03/29 | 635 | 644 | 628 | 632 | 564,000 |
| 2005/03/28 | 634 | 634 | 626 | 629 | 249,000 |
| 2005/03/25 | 649 | 649 | 628 | 636 | 409,000 |
| 2005/03/24 | 636 | 645 | 627 | 635 | 688,000 |
| 2005/03/23 | 655 | 655 | 629 | 642 | 482,000 |
| 2005/03/22 | 675 | 675 | 660 | 662 | 398,000 |
| 2005/03/18 | 650 | 682 | 649 | 656 | 679,000 |
| 2005/03/17 | 636 | 655 | 635 | 644 | 585,000 |
| 2005/03/16 | 650 | 661 | 637 | 656 | 761,000 |
| 2005/03/15 | 681 | 689 | 645 | 662 | 1,070,000 |
| 2005/03/14 | 648 | 698 | 640 | 680 | 1,464,000 |
| 2005/03/11 | 615 | 636 | 610 | 632 | 3,791,000 |
| 2005/03/10 | 606 | 626 | 606 | 619 | 499,000 |
| 2005/03/09 | 614 | 616 | 608 | 613 | 588,000 |
| 2005/03/08 | 609 | 615 | 608 | 614 | 909,000 |
| 2005/03/07 | 622 | 622 | 613 | 616 | 315,000 |
| 2005/03/04 | 602 | 615 | 600 | 614 | 481,000 |
| 2005/03/03 | 600 | 607 | 599 | 607 | 478,000 |
| 2005/03/02 | 608 | 609 | 591 | 607 | 475,000 |
| 2005/03/01 | 591 | 603 | 589 | 603 | 510,000 |
| 2005/02/28 | 591 | 591 | 586 | 590 | 311,000 |
| 2005/02/25 | 581 | 589 | 579 | 589 | 345,000 |
| 2005/02/24 | 565 | 583 | 565 | 580 | 490,000 |
| 2005/02/23 | 574 | 574 | 564 | 568 | 422,000 |
| 2005/02/22 | 582 | 586 | 576 | 583 | 370,000 |
| 2005/02/21 | 581 | 584 | 580 | 582 | 281,000 |
| 2005/02/18 | 583 | 589 | 580 | 586 | 277,000 |
| 2005/02/17 | 586 | 589 | 585 | 587 | 300,000 |
| 2005/02/16 | 590 | 594 | 586 | 588 | 407,000 |
| 2005/02/15 | 584 | 593 | 579 | 593 | 443,000 |
| 2005/02/14 | 589 | 589 | 579 | 585 | 592,000 |
| 2005/02/10 | 566 | 588 | 566 | 588 | 946,000 |
| 2005/02/09 | 579 | 581 | 574 | 576 | 258,000 |
| 2005/02/08 | 587 | 587 | 576 | 577 | 350,000 |
| 2005/02/07 | 569 | 585 | 568 | 583 | 417,000 |
| 2005/02/04 | 569 | 570 | 563 | 569 | 283,000 |
| 2005/02/03 | 566 | 570 | 564 | 570 | 255,000 |
| 2005/02/02 | 567 | 570 | 563 | 565 | 406,000 |
| 2005/02/01 | 560 | 563 | 555 | 563 | 300,000 |
| 2005/01/31 | 545 | 564 | 544 | 559 | 607,000 |
| 2005/01/28 | 545 | 550 | 541 | 548 | 395,000 |
| 2005/01/27 | 550 | 554 | 546 | 552 | 333,000 |
| 2005/01/26 | 554 | 554 | 550 | 553 | 338,000 |
| 2005/01/25 | 544 | 554 | 544 | 554 | 416,000 |
| 2005/01/24 | 548 | 555 | 545 | 548 | 447,000 |
| 2005/01/21 | 542 | 549 | 540 | 547 | 287,000 |
| 2005/01/20 | 544 | 548 | 541 | 542 | 484,000 |
| 2005/01/19 | 550 | 556 | 545 | 549 | 622,000 |
| 2005/01/18 | 540 | 548 | 536 | 545 | 459,000 |
| 2005/01/17 | 531 | 548 | 530 | 536 | 571,000 |
| 2005/01/14 | 520 | 532 | 519 | 527 | 1,040,000 |
| 2005/01/13 | 521 | 525 | 516 | 519 | 293,000 |
| 2005/01/12 | 528 | 529 | 525 | 526 | 256,000 |
| 2005/01/11 | 529 | 534 | 523 | 532 | 638,000 |
| 2005/01/07 | 527 | 530 | 522 | 528 | 474,000 |
| 2005/01/06 | 517 | 528 | 517 | 524 | 548,000 |
| 2005/01/05 | 521 | 529 | 518 | 523 | 374,000 |
| 2005/01/04 | 513 | 533 | 512 | 524 | 338,000 |