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 |
|---|---|---|---|---|---|
| 2006/12/29 | 647 | 647 | 644 | 644 | 147,000 |
| 2006/12/28 | 638 | 645 | 636 | 641 | 617,000 |
| 2006/12/27 | 633 | 646 | 632 | 635 | 560,000 |
| 2006/12/26 | 618 | 628 | 614 | 625 | 392,000 |
| 2006/12/25 | 629 | 632 | 619 | 622 | 477,000 |
| 2006/12/22 | 639 | 642 | 627 | 629 | 840,000 |
| 2006/12/21 | 647 | 656 | 639 | 642 | 641,000 |
| 2006/12/20 | 644 | 646 | 628 | 644 | 1,044,000 |
| 2006/12/19 | 665 | 665 | 647 | 647 | 696,000 |
| 2006/12/18 | 668 | 670 | 664 | 665 | 303,000 |
| 2006/12/15 | 671 | 674 | 661 | 664 | 700,000 |
| 2006/12/14 | 659 | 673 | 657 | 670 | 1,262,000 |
| 2006/12/13 | 660 | 660 | 656 | 660 | 401,000 |
| 2006/12/12 | 664 | 665 | 657 | 657 | 418,000 |
| 2006/12/11 | 664 | 666 | 656 | 661 | 552,000 |
| 2006/12/08 | 675 | 676 | 659 | 660 | 1,397,000 |
| 2006/12/07 | 654 | 688 | 653 | 681 | 2,305,000 |
| 2006/12/06 | 656 | 657 | 650 | 653 | 702,000 |
| 2006/12/05 | 674 | 676 | 649 | 653 | 1,596,000 |
| 2006/12/04 | 674 | 675 | 650 | 674 | 1,612,000 |
| 2006/12/01 | 682 | 686 | 662 | 672 | 1,324,000 |
| 2006/11/30 | 701 | 703 | 680 | 687 | 951,000 |
| 2006/11/29 | 684 | 702 | 677 | 690 | 1,516,000 |
| 2006/11/28 | 676 | 692 | 669 | 676 | 859,000 |
| 2006/11/27 | 667 | 677 | 666 | 675 | 394,000 |
| 2006/11/24 | 664 | 674 | 661 | 667 | 446,000 |
| 2006/11/22 | 670 | 677 | 662 | 669 | 649,000 |
| 2006/11/21 | 675 | 684 | 667 | 672 | 531,000 |
| 2006/11/20 | 700 | 700 | 656 | 673 | 690,000 |
| 2006/11/17 | 720 | 720 | 704 | 706 | 237,000 |
| 2006/11/16 | 724 | 731 | 714 | 716 | 350,000 |
| 2006/11/15 | 743 | 745 | 721 | 723 | 421,000 |
| 2006/11/14 | 724 | 736 | 723 | 726 | 515,000 |
| 2006/11/13 | 724 | 724 | 701 | 711 | 421,000 |
| 2006/11/10 | 724 | 727 | 713 | 723 | 607,000 |
| 2006/11/09 | 725 | 737 | 717 | 723 | 753,000 |
| 2006/11/08 | 753 | 753 | 727 | 729 | 1,119,000 |
| 2006/11/07 | 768 | 768 | 751 | 752 | 686,000 |
| 2006/11/06 | 771 | 775 | 766 | 771 | 260,000 |
| 2006/11/02 | 778 | 779 | 767 | 777 | 431,000 |
| 2006/11/01 | 784 | 784 | 774 | 778 | 290,000 |
| 2006/10/31 | 768 | 785 | 768 | 783 | 773,000 |
| 2006/10/30 | 797 | 797 | 767 | 767 | 1,274,000 |
| 2006/10/27 | 796 | 808 | 788 | 796 | 1,317,000 |
| 2006/10/26 | 796 | 800 | 792 | 797 | 723,000 |
| 2006/10/25 | 806 | 813 | 798 | 800 | 798,000 |
| 2006/10/24 | 815 | 816 | 804 | 807 | 510,000 |
| 2006/10/23 | 814 | 814 | 806 | 814 | 562,000 |
| 2006/10/20 | 805 | 815 | 803 | 812 | 662,000 |
| 2006/10/19 | 806 | 815 | 802 | 805 | 1,146,000 |
| 2006/10/18 | 791 | 796 | 786 | 795 | 369,000 |
| 2006/10/17 | 806 | 806 | 792 | 798 | 396,000 |
| 2006/10/16 | 810 | 810 | 798 | 800 | 956,000 |
| 2006/10/13 | 776 | 798 | 773 | 793 | 2,330,000 |
| 2006/10/12 | 764 | 772 | 751 | 764 | 1,431,000 |
| 2006/10/11 | 789 | 789 | 766 | 768 | 1,436,000 |
| 2006/10/10 | 800 | 809 | 780 | 784 | 3,134,000 |
| 2006/10/06 | 762 | 805 | 761 | 792 | 4,587,000 |
| 2006/10/05 | 782 | 794 | 758 | 764 | 2,605,000 |
| 2006/10/04 | 802 | 804 | 771 | 781 | 3,305,000 |
| 2006/10/03 | 816 | 824 | 800 | 803 | 2,021,000 |
| 2006/10/02 | 816 | 820 | 803 | 817 | 3,987,000 |
| 2006/09/29 | 836 | 840 | 816 | 816 | 14,657,000 |
| 2006/09/28 | 831 | 847 | 831 | 834 | 2,104,000 |
| 2006/09/27 | 844 | 846 | 824 | 845 | 1,523,000 |
| 2006/09/26 | 860 | 860 | 839 | 839 | 1,057,000 |
| 2006/09/25 | 860 | 876 | 851 | 872 | 1,288,000 |
| 2006/09/22 | 894 | 897 | 864 | 870 | 1,686,000 |
| 2006/09/21 | 916 | 916 | 902 | 907 | 942,000 |
| 2006/09/20 | 909 | 914 | 904 | 914 | 548,000 |
| 2006/09/19 | 899 | 914 | 893 | 909 | 821,000 |
| 2006/09/15 | 888 | 904 | 888 | 899 | 483,000 |
| 2006/09/14 | 890 | 902 | 890 | 898 | 498,000 |
| 2006/09/13 | 899 | 899 | 883 | 886 | 442,000 |
| 2006/09/12 | 896 | 898 | 886 | 892 | 859,000 |
| 2006/09/11 | 897 | 899 | 884 | 886 | 590,000 |
| 2006/09/08 | 898 | 911 | 892 | 907 | 2,679,000 |
| 2006/09/07 | 898 | 903 | 886 | 899 | 1,185,000 |
| 2006/09/06 | 883 | 904 | 873 | 903 | 2,497,000 |
| 2006/09/05 | 918 | 919 | 908 | 913 | 856,000 |
| 2006/09/04 | 915 | 929 | 907 | 928 | 709,000 |
| 2006/09/01 | 894 | 912 | 894 | 906 | 680,000 |
| 2006/08/31 | 890 | 923 | 889 | 899 | 1,061,000 |
| 2006/08/30 | 883 | 890 | 880 | 889 | 476,000 |
| 2006/08/29 | 892 | 896 | 879 | 883 | 938,000 |
| 2006/08/28 | 892 | 892 | 879 | 890 | 621,000 |
| 2006/08/25 | 873 | 890 | 863 | 887 | 1,410,000 |
| 2006/08/24 | 863 | 864 | 841 | 856 | 1,029,000 |
| 2006/08/23 | 882 | 882 | 852 | 862 | 1,272,000 |
| 2006/08/22 | 868 | 893 | 865 | 885 | 648,000 |
| 2006/08/21 | 872 | 872 | 857 | 859 | 520,000 |
| 2006/08/18 | 879 | 892 | 876 | 879 | 632,000 |
| 2006/08/17 | 875 | 893 | 861 | 862 | 1,049,000 |
| 2006/08/16 | 854 | 870 | 845 | 858 | 1,173,000 |
| 2006/08/15 | 816 | 831 | 813 | 824 | 775,000 |
| 2006/08/14 | 793 | 821 | 793 | 817 | 1,163,000 |
| 2006/08/11 | 819 | 825 | 793 | 803 | 1,785,000 |
| 2006/08/10 | 825 | 830 | 813 | 816 | 976,000 |
| 2006/08/09 | 835 | 840 | 814 | 830 | 1,259,000 |
| 2006/08/08 | 820 | 836 | 815 | 834 | 789,000 |
| 2006/08/07 | 860 | 860 | 815 | 817 | 1,506,000 |
| 2006/08/04 | 878 | 882 | 854 | 861 | 813,000 |
| 2006/08/03 | 902 | 908 | 877 | 877 | 645,000 |
| 2006/08/02 | 872 | 906 | 872 | 901 | 307,000 |
| 2006/08/01 | 875 | 885 | 872 | 881 | 319,000 |
| 2006/07/31 | 882 | 888 | 875 | 885 | 541,000 |
| 2006/07/28 | 858 | 888 | 856 | 881 | 493,000 |
| 2006/07/27 | 845 | 875 | 830 | 868 | 653,000 |
| 2006/07/26 | 853 | 860 | 847 | 847 | 223,000 |
| 2006/07/25 | 853 | 864 | 852 | 852 | 180,000 |
| 2006/07/24 | 858 | 864 | 840 | 847 | 404,000 |
| 2006/07/21 | 860 | 866 | 853 | 857 | 233,000 |
| 2006/07/20 | 849 | 870 | 840 | 860 | 571,000 |
| 2006/07/19 | 847 | 855 | 836 | 839 | 508,000 |
| 2006/07/18 | 863 | 871 | 839 | 839 | 515,000 |
| 2006/07/14 | 873 | 888 | 867 | 873 | 644,000 |
| 2006/07/13 | 899 | 909 | 879 | 883 | 659,000 |
| 2006/07/12 | 902 | 945 | 891 | 909 | 1,258,000 |
| 2006/07/11 | 889 | 908 | 889 | 904 | 469,000 |
| 2006/07/10 | 885 | 902 | 868 | 899 | 580,000 |
| 2006/07/07 | 894 | 909 | 888 | 895 | 383,000 |
| 2006/07/06 | 893 | 896 | 880 | 892 | 403,000 |
| 2006/07/05 | 877 | 896 | 875 | 888 | 463,000 |
| 2006/07/04 | 885 | 893 | 876 | 887 | 465,000 |
| 2006/07/03 | 893 | 901 | 882 | 893 | 468,000 |
| 2006/06/30 | 904 | 910 | 899 | 900 | 577,000 |
| 2006/06/29 | 865 | 876 | 859 | 874 | 352,000 |
| 2006/06/28 | 866 | 878 | 860 | 869 | 803,000 |
| 2006/06/27 | 861 | 887 | 861 | 886 | 426,000 |
| 2006/06/26 | 864 | 879 | 853 | 871 | 395,000 |
| 2006/06/23 | 855 | 880 | 854 | 874 | 367,000 |
| 2006/06/22 | 839 | 869 | 839 | 869 | 358,000 |
| 2006/06/21 | 841 | 857 | 824 | 838 | 803,000 |
| 2006/06/20 | 842 | 855 | 826 | 828 | 285,000 |
| 2006/06/19 | 835 | 860 | 835 | 848 | 408,000 |
| 2006/06/16 | 840 | 862 | 840 | 850 | 467,000 |
| 2006/06/15 | 826 | 860 | 820 | 844 | 525,000 |
| 2006/06/14 | 821 | 852 | 809 | 836 | 580,000 |
| 2006/06/13 | 829 | 842 | 819 | 820 | 678,000 |
| 2006/06/12 | 829 | 853 | 816 | 849 | 546,000 |
| 2006/06/09 | 811 | 834 | 803 | 829 | 3,230,000 |
| 2006/06/08 | 850 | 850 | 810 | 821 | 1,149,000 |
| 2006/06/07 | 854 | 860 | 832 | 835 | 661,000 |
| 2006/06/06 | 851 | 860 | 840 | 845 | 772,000 |
| 2006/06/05 | 851 | 871 | 828 | 848 | 380,000 |
| 2006/06/02 | 840 | 856 | 810 | 851 | 1,147,000 |
| 2006/06/01 | 805 | 837 | 805 | 831 | 1,087,000 |
| 2006/05/31 | 810 | 818 | 792 | 815 | 1,522,000 |
| 2006/05/30 | 874 | 882 | 831 | 840 | 1,532,000 |
| 2006/05/29 | 893 | 904 | 862 | 865 | 568,000 |
| 2006/05/26 | 882 | 889 | 866 | 874 | 637,000 |
| 2006/05/25 | 857 | 860 | 840 | 854 | 690,000 |
| 2006/05/24 | 840 | 869 | 840 | 857 | 1,222,000 |
| 2006/05/23 | 871 | 884 | 830 | 842 | 1,467,000 |
| 2006/05/22 | 888 | 896 | 866 | 870 | 696,000 |
| 2006/05/19 | 858 | 885 | 854 | 879 | 385,000 |
| 2006/05/18 | 887 | 898 | 851 | 868 | 1,819,000 |
| 2006/05/17 | 900 | 910 | 881 | 897 | 1,019,000 |
| 2006/05/16 | 915 | 920 | 899 | 908 | 586,000 |
| 2006/05/15 | 920 | 934 | 902 | 925 | 748,000 |
| 2006/05/12 | 949 | 955 | 928 | 935 | 752,000 |
| 2006/05/11 | 939 | 969 | 935 | 962 | 590,000 |
| 2006/05/10 | 932 | 958 | 923 | 946 | 855,000 |
| 2006/05/09 | 960 | 967 | 954 | 961 | 299,000 |
| 2006/05/08 | 964 | 980 | 953 | 960 | 512,000 |
| 2006/05/02 | 945 | 980 | 944 | 974 | 329,000 |
| 2006/05/01 | 951 | 953 | 936 | 944 | 499,000 |
| 2006/04/28 | 973 | 974 | 937 | 963 | 849,000 |
| 2006/04/27 | 975 | 982 | 972 | 979 | 413,000 |
| 2006/04/26 | 973 | 989 | 972 | 985 | 564,000 |
| 2006/04/25 | 956 | 995 | 952 | 987 | 1,043,000 |
| 2006/04/24 | 941 | 971 | 939 | 952 | 1,136,000 |
| 2006/04/21 | 948 | 950 | 941 | 947 | 393,000 |
| 2006/04/20 | 956 | 957 | 945 | 949 | 314,000 |
| 2006/04/19 | 950 | 962 | 949 | 954 | 557,000 |
| 2006/04/18 | 916 | 946 | 915 | 943 | 578,000 |
| 2006/04/17 | 931 | 943 | 924 | 926 | 575,000 |
| 2006/04/14 | 962 | 965 | 932 | 937 | 1,112,000 |
| 2006/04/13 | 946 | 959 | 945 | 954 | 486,000 |
| 2006/04/12 | 952 | 959 | 941 | 949 | 544,000 |
| 2006/04/11 | 949 | 957 | 936 | 952 | 633,000 |
| 2006/04/10 | 940 | 947 | 926 | 946 | 546,000 |
| 2006/04/07 | 934 | 939 | 918 | 930 | 480,000 |
| 2006/04/06 | 938 | 945 | 928 | 944 | 699,000 |
| 2006/04/05 | 919 | 935 | 915 | 930 | 736,000 |
| 2006/04/04 | 910 | 927 | 907 | 917 | 780,000 |
| 2006/04/03 | 910 | 918 | 906 | 912 | 456,000 |
| 2006/03/31 | 911 | 914 | 905 | 905 | 409,000 |
| 2006/03/30 | 914 | 926 | 909 | 916 | 1,318,000 |
| 2006/03/29 | 900 | 914 | 890 | 902 | 1,502,000 |
| 2006/03/28 | 857 | 859 | 842 | 854 | 433,000 |
| 2006/03/27 | 868 | 878 | 854 | 859 | 944,000 |
| 2006/03/24 | 852 | 868 | 850 | 866 | 646,000 |
| 2006/03/23 | 855 | 863 | 846 | 848 | 550,000 |
| 2006/03/22 | 860 | 865 | 855 | 855 | 315,000 |
| 2006/03/20 | 845 | 864 | 840 | 859 | 650,000 |
| 2006/03/17 | 828 | 844 | 823 | 844 | 313,000 |
| 2006/03/16 | 842 | 842 | 828 | 831 | 373,000 |
| 2006/03/15 | 834 | 844 | 832 | 842 | 317,000 |
| 2006/03/14 | 834 | 838 | 830 | 832 | 390,000 |
| 2006/03/13 | 815 | 835 | 813 | 832 | 533,000 |
| 2006/03/10 | 819 | 839 | 812 | 819 | 2,543,000 |
| 2006/03/09 | 800 | 837 | 800 | 819 | 987,000 |
| 2006/03/08 | 779 | 809 | 775 | 800 | 809,000 |
| 2006/03/07 | 772 | 786 | 771 | 780 | 522,000 |
| 2006/03/06 | 762 | 769 | 748 | 768 | 579,000 |
| 2006/03/03 | 762 | 770 | 749 | 753 | 762,000 |
| 2006/03/02 | 766 | 771 | 757 | 762 | 535,000 |
| 2006/03/01 | 774 | 778 | 760 | 769 | 578,000 |
| 2006/02/28 | 774 | 786 | 763 | 784 | 476,000 |
| 2006/02/27 | 783 | 790 | 771 | 771 | 443,000 |
| 2006/02/24 | 769 | 785 | 762 | 783 | 371,000 |
| 2006/02/23 | 758 | 778 | 752 | 777 | 799,000 |
| 2006/02/22 | 780 | 780 | 754 | 765 | 450,000 |
| 2006/02/21 | 760 | 788 | 760 | 779 | 687,000 |
| 2006/02/20 | 755 | 769 | 748 | 765 | 989,000 |
| 2006/02/17 | 793 | 801 | 769 | 775 | 606,000 |
| 2006/02/16 | 788 | 804 | 782 | 798 | 371,000 |
| 2006/02/15 | 817 | 817 | 788 | 790 | 811,000 |
| 2006/02/14 | 786 | 815 | 785 | 815 | 896,000 |
| 2006/02/13 | 810 | 811 | 787 | 787 | 808,000 |
| 2006/02/10 | 820 | 824 | 790 | 797 | 1,191,000 |
| 2006/02/09 | 810 | 818 | 807 | 815 | 491,000 |
| 2006/02/08 | 821 | 833 | 803 | 803 | 604,000 |
| 2006/02/07 | 829 | 836 | 824 | 827 | 546,000 |
| 2006/02/06 | 828 | 830 | 821 | 828 | 412,000 |
| 2006/02/03 | 821 | 826 | 817 | 822 | 371,000 |
| 2006/02/02 | 816 | 828 | 812 | 820 | 639,000 |
| 2006/02/01 | 809 | 818 | 800 | 810 | 569,000 |
| 2006/01/31 | 825 | 825 | 802 | 813 | 497,000 |
| 2006/01/30 | 819 | 834 | 811 | 817 | 827,000 |
| 2006/01/27 | 769 | 799 | 766 | 799 | 533,000 |
| 2006/01/26 | 753 | 760 | 752 | 758 | 403,000 |
| 2006/01/25 | 764 | 767 | 748 | 750 | 531,000 |
| 2006/01/24 | 750 | 771 | 741 | 764 | 534,000 |
| 2006/01/23 | 741 | 748 | 734 | 740 | 565,000 |
| 2006/01/20 | 782 | 782 | 739 | 751 | 911,000 |
| 2006/01/19 | 775 | 791 | 768 | 782 | 917,000 |
| 2006/01/18 | 777 | 799 | 752 | 773 | 1,447,000 |
| 2006/01/17 | 817 | 821 | 770 | 775 | 1,043,000 |
| 2006/01/16 | 818 | 823 | 817 | 819 | 797,000 |
| 2006/01/13 | 827 | 840 | 816 | 824 | 2,563,000 |
| 2006/01/12 | 812 | 819 | 810 | 817 | 423,000 |
| 2006/01/11 | 815 | 815 | 802 | 813 | 675,000 |
| 2006/01/10 | 812 | 815 | 807 | 807 | 765,000 |
| 2006/01/06 | 806 | 808 | 801 | 806 | 701,000 |
| 2006/01/05 | 810 | 812 | 806 | 806 | 379,000 |
| 2006/01/04 | 820 | 820 | 802 | 812 | 398,000 |