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 |
|---|---|---|---|---|---|
| 2008/12/30 | 397 | 409 | 397 | 407 | 84,000 |
| 2008/12/29 | 387 | 406 | 385 | 400 | 284,000 |
| 2008/12/26 | 370 | 379 | 370 | 377 | 167,000 |
| 2008/12/25 | 370 | 379 | 369 | 373 | 187,000 |
| 2008/12/24 | 388 | 388 | 374 | 375 | 187,000 |
| 2008/12/22 | 389 | 394 | 388 | 392 | 153,000 |
| 2008/12/19 | 402 | 406 | 384 | 387 | 274,000 |
| 2008/12/18 | 427 | 432 | 406 | 406 | 317,000 |
| 2008/12/17 | 430 | 430 | 415 | 428 | 358,000 |
| 2008/12/16 | 425 | 430 | 424 | 430 | 146,000 |
| 2008/12/15 | 417 | 428 | 416 | 424 | 194,000 |
| 2008/12/12 | 439 | 439 | 412 | 416 | 380,000 |
| 2008/12/11 | 429 | 435 | 420 | 435 | 152,000 |
| 2008/12/10 | 420 | 434 | 420 | 429 | 177,000 |
| 2008/12/09 | 434 | 434 | 424 | 425 | 406,000 |
| 2008/12/08 | 403 | 429 | 402 | 427 | 484,000 |
| 2008/12/05 | 397 | 402 | 392 | 398 | 339,000 |
| 2008/12/04 | 391 | 407 | 388 | 396 | 572,000 |
| 2008/12/03 | 373 | 382 | 366 | 381 | 391,000 |
| 2008/12/02 | 370 | 371 | 355 | 358 | 465,000 |
| 2008/12/01 | 398 | 398 | 371 | 373 | 428,000 |
| 2008/11/28 | 381 | 400 | 381 | 397 | 388,000 |
| 2008/11/27 | 387 | 398 | 387 | 391 | 285,000 |
| 2008/11/26 | 375 | 395 | 369 | 386 | 645,000 |
| 2008/11/25 | 376 | 377 | 357 | 370 | 687,000 |
| 2008/11/21 | 375 | 377 | 359 | 366 | 815,000 |
| 2008/11/20 | 398 | 398 | 383 | 384 | 584,000 |
| 2008/11/19 | 402 | 402 | 392 | 396 | 319,000 |
| 2008/11/18 | 399 | 402 | 395 | 397 | 337,000 |
| 2008/11/17 | 395 | 400 | 391 | 394 | 450,000 |
| 2008/11/14 | 421 | 421 | 396 | 400 | 655,000 |
| 2008/11/13 | 416 | 420 | 406 | 406 | 549,000 |
| 2008/11/12 | 421 | 428 | 419 | 424 | 343,000 |
| 2008/11/11 | 433 | 434 | 421 | 423 | 496,000 |
| 2008/11/10 | 424 | 442 | 424 | 434 | 537,000 |
| 2008/11/07 | 410 | 425 | 407 | 419 | 698,000 |
| 2008/11/06 | 428 | 436 | 421 | 430 | 533,000 |
| 2008/11/05 | 420 | 426 | 416 | 426 | 524,000 |
| 2008/11/04 | 398 | 410 | 393 | 410 | 634,000 |
| 2008/10/31 | 391 | 391 | 376 | 381 | 482,000 |
| 2008/10/30 | 384 | 389 | 367 | 389 | 1,212,000 |
| 2008/10/29 | 346 | 369 | 346 | 369 | 732,000 |
| 2008/10/28 | 319 | 339 | 312 | 339 | 817,000 |
| 2008/10/27 | 352 | 359 | 310 | 315 | 928,000 |
| 2008/10/24 | 385 | 386 | 356 | 358 | 610,000 |
| 2008/10/23 | 380 | 385 | 371 | 384 | 606,000 |
| 2008/10/22 | 403 | 405 | 396 | 397 | 878,000 |
| 2008/10/21 | 394 | 398 | 390 | 398 | 403,000 |
| 2008/10/20 | 366 | 384 | 366 | 384 | 329,000 |
| 2008/10/17 | 373 | 373 | 363 | 371 | 545,000 |
| 2008/10/16 | 370 | 373 | 356 | 358 | 556,000 |
| 2008/10/15 | 394 | 394 | 387 | 388 | 724,000 |
| 2008/10/14 | 404 | 404 | 388 | 390 | 595,000 |
| 2008/10/10 | 390 | 390 | 357 | 369 | 1,024,000 |
| 2008/10/09 | 428 | 428 | 405 | 407 | 545,000 |
| 2008/10/08 | 454 | 455 | 431 | 434 | 450,000 |
| 2008/10/07 | 457 | 469 | 454 | 464 | 293,000 |
| 2008/10/06 | 482 | 487 | 475 | 477 | 357,000 |
| 2008/10/03 | 496 | 503 | 484 | 487 | 543,000 |
| 2008/10/02 | 520 | 523 | 514 | 516 | 150,000 |
| 2008/10/01 | 512 | 520 | 511 | 519 | 270,000 |
| 2008/09/30 | 501 | 505 | 495 | 502 | 241,000 |
| 2008/09/29 | 519 | 529 | 514 | 517 | 258,000 |
| 2008/09/26 | 527 | 529 | 515 | 518 | 305,000 |
| 2008/09/25 | 530 | 532 | 521 | 526 | 448,000 |
| 2008/09/24 | 546 | 552 | 535 | 537 | 497,000 |
| 2008/09/22 | 553 | 553 | 543 | 546 | 194,000 |
| 2008/09/19 | 540 | 547 | 537 | 543 | 447,000 |
| 2008/09/18 | 540 | 549 | 530 | 546 | 333,000 |
| 2008/09/17 | 560 | 560 | 538 | 543 | 497,000 |
| 2008/09/16 | 559 | 562 | 552 | 556 | 381,000 |
| 2008/09/12 | 587 | 587 | 570 | 579 | 333,000 |
| 2008/09/11 | 597 | 597 | 577 | 578 | 432,000 |
| 2008/09/10 | 604 | 622 | 604 | 607 | 523,000 |
| 2008/09/09 | 614 | 618 | 610 | 614 | 178,000 |
| 2008/09/08 | 604 | 620 | 602 | 617 | 426,000 |
| 2008/09/05 | 579 | 602 | 578 | 601 | 453,000 |
| 2008/09/04 | 597 | 603 | 593 | 598 | 378,000 |
| 2008/09/03 | 584 | 596 | 583 | 596 | 322,000 |
| 2008/09/02 | 594 | 598 | 583 | 589 | 212,000 |
| 2008/09/01 | 589 | 597 | 586 | 595 | 330,000 |
| 2008/08/29 | 594 | 599 | 592 | 599 | 237,000 |
| 2008/08/28 | 587 | 592 | 585 | 592 | 111,000 |
| 2008/08/27 | 599 | 599 | 588 | 596 | 162,000 |
| 2008/08/26 | 585 | 599 | 581 | 599 | 350,000 |
| 2008/08/25 | 586 | 590 | 582 | 585 | 182,000 |
| 2008/08/22 | 579 | 582 | 574 | 582 | 284,000 |
| 2008/08/21 | 564 | 573 | 564 | 572 | 188,000 |
| 2008/08/20 | 557 | 578 | 556 | 569 | 471,000 |
| 2008/08/19 | 569 | 579 | 553 | 554 | 637,000 |
| 2008/08/18 | 581 | 588 | 576 | 579 | 435,000 |
| 2008/08/15 | 584 | 591 | 576 | 581 | 403,000 |
| 2008/08/14 | 567 | 585 | 563 | 585 | 683,000 |
| 2008/08/13 | 560 | 569 | 529 | 557 | 548,000 |
| 2008/08/12 | 572 | 574 | 563 | 565 | 436,000 |
| 2008/08/11 | 566 | 580 | 557 | 580 | 484,000 |
| 2008/08/08 | 563 | 573 | 558 | 572 | 138,000 |
| 2008/08/07 | 581 | 581 | 559 | 563 | 375,000 |
| 2008/08/06 | 574 | 582 | 564 | 573 | 374,000 |
| 2008/08/05 | 573 | 579 | 554 | 562 | 551,000 |
| 2008/08/04 | 596 | 599 | 573 | 574 | 442,000 |
| 2008/08/01 | 608 | 613 | 586 | 592 | 429,000 |
| 2008/07/31 | 610 | 614 | 604 | 614 | 213,000 |
| 2008/07/30 | 596 | 614 | 596 | 612 | 478,000 |
| 2008/07/29 | 599 | 602 | 592 | 601 | 171,000 |
| 2008/07/28 | 593 | 603 | 592 | 602 | 167,000 |
| 2008/07/25 | 593 | 599 | 590 | 593 | 163,000 |
| 2008/07/24 | 577 | 593 | 577 | 593 | 480,000 |
| 2008/07/23 | 579 | 579 | 573 | 577 | 189,000 |
| 2008/07/22 | 566 | 571 | 558 | 569 | 370,000 |
| 2008/07/18 | 563 | 565 | 553 | 557 | 163,000 |
| 2008/07/17 | 560 | 566 | 554 | 563 | 165,000 |
| 2008/07/16 | 559 | 563 | 553 | 559 | 309,000 |
| 2008/07/15 | 566 | 567 | 552 | 559 | 332,000 |
| 2008/07/14 | 579 | 586 | 569 | 575 | 447,000 |
| 2008/07/11 | 586 | 587 | 579 | 579 | 316,000 |
| 2008/07/10 | 579 | 583 | 572 | 578 | 297,000 |
| 2008/07/09 | 602 | 606 | 580 | 584 | 393,000 |
| 2008/07/08 | 601 | 605 | 596 | 598 | 194,000 |
| 2008/07/07 | 601 | 610 | 601 | 608 | 142,000 |
| 2008/07/04 | 605 | 611 | 604 | 609 | 154,000 |
| 2008/07/03 | 610 | 615 | 606 | 609 | 178,000 |
| 2008/07/02 | 616 | 619 | 606 | 610 | 209,000 |
| 2008/07/01 | 612 | 623 | 612 | 621 | 231,000 |
| 2008/06/30 | 608 | 613 | 608 | 612 | 120,000 |
| 2008/06/27 | 606 | 619 | 606 | 613 | 242,000 |
| 2008/06/26 | 627 | 631 | 617 | 625 | 277,000 |
| 2008/06/25 | 623 | 626 | 614 | 626 | 224,000 |
| 2008/06/24 | 623 | 631 | 623 | 627 | 304,000 |
| 2008/06/23 | 621 | 626 | 614 | 625 | 268,000 |
| 2008/06/20 | 629 | 636 | 629 | 631 | 299,000 |
| 2008/06/19 | 629 | 634 | 627 | 628 | 283,000 |
| 2008/06/18 | 630 | 637 | 624 | 629 | 341,000 |
| 2008/06/17 | 615 | 633 | 615 | 629 | 540,000 |
| 2008/06/16 | 609 | 622 | 609 | 620 | 331,000 |
| 2008/06/13 | 596 | 606 | 595 | 601 | 329,000 |
| 2008/06/12 | 607 | 607 | 587 | 594 | 321,000 |
| 2008/06/11 | 608 | 610 | 598 | 606 | 269,000 |
| 2008/06/10 | 616 | 616 | 605 | 607 | 173,000 |
| 2008/06/09 | 612 | 619 | 607 | 615 | 182,000 |
| 2008/06/06 | 630 | 633 | 622 | 622 | 210,000 |
| 2008/06/05 | 617 | 626 | 617 | 626 | 328,000 |
| 2008/06/04 | 610 | 617 | 610 | 615 | 194,000 |
| 2008/06/03 | 625 | 625 | 608 | 608 | 227,000 |
| 2008/06/02 | 617 | 623 | 610 | 620 | 183,000 |
| 2008/05/30 | 618 | 624 | 616 | 623 | 274,000 |
| 2008/05/29 | 605 | 615 | 605 | 615 | 327,000 |
| 2008/05/28 | 606 | 607 | 599 | 601 | 249,000 |
| 2008/05/27 | 600 | 613 | 600 | 610 | 300,000 |
| 2008/05/26 | 585 | 603 | 585 | 603 | 1,044,000 |
| 2008/05/23 | 618 | 619 | 595 | 601 | 651,000 |
| 2008/05/22 | 587 | 608 | 587 | 604 | 346,000 |
| 2008/05/21 | 600 | 604 | 595 | 600 | 291,000 |
| 2008/05/20 | 627 | 627 | 596 | 603 | 587,000 |
| 2008/05/19 | 607 | 629 | 607 | 628 | 532,000 |
| 2008/05/16 | 597 | 606 | 593 | 599 | 639,000 |
| 2008/05/15 | 602 | 609 | 592 | 597 | 413,000 |
| 2008/05/14 | 588 | 605 | 581 | 601 | 565,000 |
| 2008/05/13 | 563 | 592 | 561 | 590 | 870,000 |
| 2008/05/12 | 558 | 566 | 553 | 559 | 568,000 |
| 2008/05/09 | 530 | 554 | 527 | 549 | 1,430,000 |
| 2008/05/08 | 528 | 530 | 525 | 527 | 490,000 |
| 2008/05/07 | 535 | 535 | 525 | 527 | 448,000 |
| 2008/05/02 | 526 | 529 | 522 | 525 | 356,000 |
| 2008/05/01 | 526 | 526 | 522 | 522 | 167,000 |
| 2008/04/30 | 525 | 528 | 523 | 525 | 366,000 |
| 2008/04/28 | 528 | 532 | 524 | 528 | 346,000 |
| 2008/04/25 | 528 | 533 | 527 | 532 | 318,000 |
| 2008/04/24 | 526 | 533 | 526 | 530 | 181,000 |
| 2008/04/23 | 526 | 532 | 526 | 531 | 144,000 |
| 2008/04/22 | 531 | 535 | 529 | 532 | 219,000 |
| 2008/04/21 | 533 | 535 | 527 | 530 | 172,000 |
| 2008/04/18 | 534 | 534 | 523 | 530 | 213,000 |
| 2008/04/17 | 527 | 535 | 525 | 533 | 159,000 |
| 2008/04/16 | 518 | 524 | 518 | 524 | 130,000 |
| 2008/04/15 | 510 | 517 | 510 | 514 | 99,000 |
| 2008/04/14 | 521 | 530 | 513 | 517 | 194,000 |
| 2008/04/11 | 518 | 531 | 518 | 531 | 205,000 |
| 2008/04/10 | 521 | 521 | 513 | 517 | 97,000 |
| 2008/04/09 | 534 | 534 | 518 | 520 | 180,000 |
| 2008/04/08 | 533 | 534 | 528 | 531 | 149,000 |
| 2008/04/07 | 535 | 535 | 527 | 533 | 134,000 |
| 2008/04/04 | 534 | 537 | 534 | 535 | 151,000 |
| 2008/04/03 | 534 | 537 | 532 | 534 | 265,000 |
| 2008/04/02 | 534 | 538 | 532 | 532 | 406,000 |
| 2008/04/01 | 524 | 529 | 519 | 528 | 160,000 |
| 2008/03/31 | 528 | 528 | 517 | 521 | 254,000 |
| 2008/03/28 | 525 | 538 | 512 | 527 | 386,000 |
| 2008/03/27 | 534 | 535 | 519 | 520 | 519,000 |
| 2008/03/26 | 537 | 541 | 533 | 539 | 269,000 |
| 2008/03/25 | 542 | 545 | 537 | 544 | 348,000 |
| 2008/03/24 | 548 | 548 | 536 | 537 | 610,000 |
| 2008/03/21 | 527 | 538 | 527 | 538 | 230,000 |
| 2008/03/19 | 515 | 529 | 515 | 527 | 267,000 |
| 2008/03/18 | 505 | 509 | 501 | 505 | 310,000 |
| 2008/03/17 | 539 | 540 | 509 | 512 | 787,000 |
| 2008/03/14 | 560 | 561 | 547 | 549 | 737,000 |
| 2008/03/13 | 565 | 570 | 559 | 563 | 372,000 |
| 2008/03/12 | 576 | 576 | 564 | 567 | 390,000 |
| 2008/03/11 | 556 | 557 | 551 | 557 | 351,000 |
| 2008/03/10 | 570 | 571 | 558 | 562 | 428,000 |
| 2008/03/07 | 564 | 582 | 562 | 576 | 524,000 |
| 2008/03/06 | 565 | 575 | 561 | 574 | 651,000 |
| 2008/03/05 | 551 | 560 | 551 | 558 | 433,000 |
| 2008/03/04 | 556 | 563 | 550 | 553 | 571,000 |
| 2008/03/03 | 562 | 566 | 545 | 553 | 860,000 |
| 2008/02/29 | 582 | 583 | 575 | 582 | 421,000 |
| 2008/02/28 | 579 | 584 | 571 | 583 | 334,000 |
| 2008/02/27 | 578 | 585 | 575 | 582 | 429,000 |
| 2008/02/26 | 583 | 587 | 572 | 572 | 479,000 |
| 2008/02/25 | 566 | 574 | 563 | 573 | 380,000 |
| 2008/02/22 | 561 | 574 | 559 | 565 | 251,000 |
| 2008/02/21 | 562 | 574 | 560 | 570 | 604,000 |
| 2008/02/20 | 564 | 568 | 558 | 558 | 403,000 |
| 2008/02/19 | 570 | 572 | 560 | 561 | 315,000 |
| 2008/02/18 | 558 | 576 | 558 | 564 | 516,000 |
| 2008/02/15 | 557 | 574 | 552 | 572 | 423,000 |
| 2008/02/14 | 563 | 567 | 551 | 557 | 473,000 |
| 2008/02/13 | 555 | 562 | 553 | 554 | 294,000 |
| 2008/02/12 | 565 | 566 | 556 | 562 | 149,000 |
| 2008/02/08 | 563 | 575 | 560 | 564 | 196,000 |
| 2008/02/07 | 570 | 572 | 558 | 572 | 249,000 |
| 2008/02/06 | 573 | 575 | 565 | 571 | 512,000 |
| 2008/02/05 | 589 | 591 | 578 | 581 | 242,000 |
| 2008/02/04 | 590 | 593 | 588 | 593 | 201,000 |
| 2008/02/01 | 590 | 596 | 581 | 583 | 280,000 |
| 2008/01/31 | 576 | 592 | 572 | 591 | 444,000 |
| 2008/01/30 | 579 | 588 | 570 | 575 | 398,000 |
| 2008/01/29 | 573 | 578 | 567 | 574 | 222,000 |
| 2008/01/28 | 575 | 581 | 563 | 565 | 276,000 |
| 2008/01/25 | 565 | 577 | 559 | 574 | 492,000 |
| 2008/01/24 | 556 | 565 | 556 | 558 | 369,000 |
| 2008/01/23 | 558 | 566 | 547 | 552 | 503,000 |
| 2008/01/22 | 577 | 577 | 551 | 552 | 1,165,000 |
| 2008/01/21 | 585 | 589 | 569 | 577 | 508,000 |
| 2008/01/18 | 576 | 590 | 572 | 586 | 1,304,000 |
| 2008/01/17 | 581 | 596 | 579 | 582 | 1,299,000 |
| 2008/01/16 | 586 | 599 | 581 | 582 | 721,000 |
| 2008/01/15 | 638 | 638 | 603 | 606 | 666,000 |
| 2008/01/11 | 649 | 649 | 625 | 628 | 552,000 |
| 2008/01/10 | 657 | 657 | 647 | 650 | 598,000 |
| 2008/01/09 | 633 | 660 | 627 | 657 | 681,000 |
| 2008/01/08 | 639 | 645 | 635 | 641 | 472,000 |
| 2008/01/07 | 648 | 659 | 638 | 644 | 701,000 |
| 2008/01/04 | 660 | 663 | 637 | 648 | 311,000 |