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 |
|---|---|---|---|---|---|
| 2009/12/30 | 504 | 504 | 494 | 494 | 84,000 |
| 2009/12/29 | 499 | 502 | 496 | 500 | 102,000 |
| 2009/12/28 | 489 | 504 | 489 | 497 | 226,000 |
| 2009/12/25 | 491 | 495 | 488 | 493 | 148,000 |
| 2009/12/24 | 494 | 495 | 485 | 493 | 398,000 |
| 2009/12/22 | 508 | 510 | 497 | 497 | 289,000 |
| 2009/12/21 | 505 | 513 | 501 | 506 | 437,000 |
| 2009/12/18 | 517 | 517 | 507 | 510 | 252,000 |
| 2009/12/17 | 515 | 531 | 511 | 520 | 586,000 |
| 2009/12/16 | 510 | 518 | 503 | 517 | 361,000 |
| 2009/12/15 | 489 | 505 | 489 | 495 | 336,000 |
| 2009/12/14 | 490 | 490 | 477 | 480 | 321,000 |
| 2009/12/11 | 467 | 470 | 463 | 470 | 175,000 |
| 2009/12/10 | 466 | 472 | 459 | 462 | 171,000 |
| 2009/12/09 | 474 | 474 | 468 | 469 | 55,000 |
| 2009/12/08 | 474 | 475 | 470 | 470 | 210,000 |
| 2009/12/07 | 475 | 480 | 471 | 475 | 190,000 |
| 2009/12/04 | 465 | 476 | 458 | 474 | 256,000 |
| 2009/12/03 | 453 | 465 | 451 | 464 | 263,000 |
| 2009/12/02 | 467 | 467 | 446 | 448 | 251,000 |
| 2009/12/01 | 450 | 463 | 444 | 462 | 280,000 |
| 2009/11/30 | 443 | 453 | 434 | 449 | 338,000 |
| 2009/11/27 | 448 | 451 | 443 | 448 | 76,000 |
| 2009/11/26 | 461 | 461 | 450 | 453 | 138,000 |
| 2009/11/25 | 457 | 462 | 456 | 460 | 167,000 |
| 2009/11/24 | 453 | 454 | 443 | 453 | 187,000 |
| 2009/11/20 | 459 | 462 | 450 | 462 | 260,000 |
| 2009/11/19 | 464 | 468 | 455 | 460 | 212,000 |
| 2009/11/18 | 471 | 471 | 462 | 464 | 139,000 |
| 2009/11/17 | 476 | 477 | 465 | 466 | 135,000 |
| 2009/11/16 | 476 | 479 | 470 | 476 | 248,000 |
| 2009/11/13 | 489 | 502 | 481 | 486 | 311,000 |
| 2009/11/12 | 473 | 486 | 468 | 479 | 260,000 |
| 2009/11/11 | 474 | 474 | 467 | 473 | 69,000 |
| 2009/11/10 | 473 | 476 | 465 | 470 | 182,000 |
| 2009/11/09 | 483 | 483 | 466 | 472 | 169,000 |
| 2009/11/06 | 495 | 495 | 480 | 482 | 110,000 |
| 2009/11/05 | 490 | 491 | 469 | 491 | 407,000 |
| 2009/11/04 | 494 | 497 | 490 | 493 | 172,000 |
| 2009/11/02 | 501 | 502 | 495 | 502 | 140,000 |
| 2009/10/30 | 498 | 515 | 498 | 513 | 210,000 |
| 2009/10/29 | 491 | 505 | 489 | 502 | 255,000 |
| 2009/10/28 | 493 | 508 | 493 | 501 | 269,000 |
| 2009/10/27 | 492 | 494 | 486 | 489 | 133,000 |
| 2009/10/26 | 481 | 498 | 479 | 497 | 195,000 |
| 2009/10/23 | 484 | 491 | 481 | 486 | 195,000 |
| 2009/10/22 | 496 | 500 | 480 | 487 | 240,000 |
| 2009/10/21 | 492 | 506 | 492 | 506 | 129,000 |
| 2009/10/20 | 494 | 503 | 490 | 502 | 139,000 |
| 2009/10/19 | 477 | 493 | 477 | 493 | 116,000 |
| 2009/10/16 | 483 | 484 | 475 | 477 | 87,000 |
| 2009/10/15 | 480 | 491 | 477 | 488 | 198,000 |
| 2009/10/14 | 472 | 480 | 465 | 479 | 221,000 |
| 2009/10/13 | 480 | 488 | 475 | 476 | 251,000 |
| 2009/10/09 | 485 | 495 | 484 | 485 | 191,000 |
| 2009/10/08 | 487 | 495 | 479 | 484 | 283,000 |
| 2009/10/07 | 477 | 489 | 472 | 486 | 177,000 |
| 2009/10/06 | 488 | 488 | 470 | 474 | 189,000 |
| 2009/10/05 | 494 | 494 | 477 | 485 | 181,000 |
| 2009/10/02 | 497 | 497 | 488 | 495 | 152,000 |
| 2009/10/01 | 501 | 506 | 495 | 498 | 128,000 |
| 2009/09/30 | 507 | 507 | 502 | 506 | 62,000 |
| 2009/09/29 | 503 | 507 | 503 | 505 | 47,000 |
| 2009/09/28 | 502 | 513 | 500 | 506 | 145,000 |
| 2009/09/25 | 510 | 514 | 507 | 511 | 175,000 |
| 2009/09/24 | 512 | 521 | 507 | 518 | 484,000 |
| 2009/09/18 | 504 | 508 | 500 | 508 | 172,000 |
| 2009/09/17 | 503 | 508 | 499 | 508 | 141,000 |
| 2009/09/16 | 509 | 514 | 496 | 498 | 166,000 |
| 2009/09/15 | 502 | 506 | 502 | 504 | 72,000 |
| 2009/09/14 | 504 | 505 | 491 | 502 | 154,000 |
| 2009/09/11 | 510 | 512 | 505 | 505 | 225,000 |
| 2009/09/10 | 508 | 516 | 505 | 514 | 176,000 |
| 2009/09/09 | 509 | 509 | 502 | 507 | 121,000 |
| 2009/09/08 | 510 | 511 | 507 | 510 | 74,000 |
| 2009/09/07 | 509 | 510 | 505 | 509 | 88,000 |
| 2009/09/04 | 505 | 508 | 504 | 506 | 190,000 |
| 2009/09/03 | 512 | 515 | 507 | 508 | 179,000 |
| 2009/09/02 | 526 | 526 | 508 | 515 | 293,000 |
| 2009/09/01 | 526 | 534 | 526 | 532 | 113,000 |
| 2009/08/31 | 533 | 544 | 525 | 529 | 198,000 |
| 2009/08/28 | 529 | 539 | 529 | 538 | 178,000 |
| 2009/08/27 | 529 | 531 | 522 | 525 | 99,000 |
| 2009/08/26 | 527 | 537 | 525 | 537 | 119,000 |
| 2009/08/25 | 529 | 530 | 517 | 517 | 142,000 |
| 2009/08/24 | 533 | 535 | 520 | 525 | 200,000 |
| 2009/08/21 | 515 | 522 | 510 | 518 | 188,000 |
| 2009/08/20 | 528 | 530 | 517 | 517 | 318,000 |
| 2009/08/19 | 521 | 523 | 516 | 522 | 128,000 |
| 2009/08/18 | 514 | 530 | 514 | 528 | 262,000 |
| 2009/08/17 | 545 | 545 | 528 | 534 | 228,000 |
| 2009/08/14 | 539 | 555 | 539 | 548 | 239,000 |
| 2009/08/13 | 535 | 555 | 532 | 538 | 578,000 |
| 2009/08/12 | 514 | 532 | 514 | 530 | 266,000 |
| 2009/08/11 | 509 | 523 | 509 | 522 | 286,000 |
| 2009/08/10 | 499 | 509 | 492 | 503 | 172,000 |
| 2009/08/07 | 498 | 499 | 488 | 494 | 66,000 |
| 2009/08/06 | 488 | 499 | 488 | 498 | 149,000 |
| 2009/08/05 | 492 | 503 | 485 | 493 | 233,000 |
| 2009/08/04 | 498 | 499 | 486 | 492 | 170,000 |
| 2009/08/03 | 505 | 509 | 491 | 495 | 231,000 |
| 2009/07/31 | 501 | 504 | 494 | 497 | 136,000 |
| 2009/07/30 | 502 | 502 | 492 | 498 | 130,000 |
| 2009/07/29 | 495 | 505 | 495 | 499 | 82,000 |
| 2009/07/28 | 504 | 507 | 501 | 502 | 96,000 |
| 2009/07/27 | 519 | 519 | 508 | 512 | 105,000 |
| 2009/07/24 | 515 | 518 | 506 | 511 | 183,000 |
| 2009/07/23 | 508 | 523 | 506 | 511 | 298,000 |
| 2009/07/22 | 495 | 503 | 493 | 503 | 240,000 |
| 2009/07/21 | 485 | 492 | 485 | 490 | 225,000 |
| 2009/07/17 | 477 | 477 | 476 | 476 | 59,000 |
| 2009/07/16 | 477 | 481 | 471 | 472 | 151,000 |
| 2009/07/15 | 466 | 476 | 463 | 467 | 176,000 |
| 2009/07/14 | 470 | 470 | 462 | 467 | 136,000 |
| 2009/07/13 | 473 | 475 | 462 | 462 | 136,000 |
| 2009/07/10 | 479 | 483 | 474 | 479 | 190,000 |
| 2009/07/09 | 475 | 481 | 474 | 474 | 191,000 |
| 2009/07/08 | 487 | 489 | 479 | 485 | 280,000 |
| 2009/07/07 | 488 | 491 | 486 | 487 | 150,000 |
| 2009/07/06 | 489 | 491 | 480 | 485 | 141,000 |
| 2009/07/03 | 491 | 492 | 485 | 488 | 214,000 |
| 2009/07/02 | 488 | 494 | 484 | 492 | 242,000 |
| 2009/07/01 | 481 | 485 | 476 | 479 | 267,000 |
| 2009/06/30 | 494 | 494 | 479 | 480 | 235,000 |
| 2009/06/29 | 490 | 491 | 473 | 479 | 234,000 |
| 2009/06/26 | 494 | 496 | 487 | 487 | 229,000 |
| 2009/06/25 | 475 | 493 | 475 | 485 | 336,000 |
| 2009/06/24 | 459 | 476 | 454 | 473 | 291,000 |
| 2009/06/23 | 473 | 475 | 462 | 468 | 258,000 |
| 2009/06/22 | 464 | 479 | 464 | 473 | 198,000 |
| 2009/06/19 | 471 | 471 | 453 | 469 | 301,000 |
| 2009/06/18 | 456 | 472 | 448 | 472 | 512,000 |
| 2009/06/17 | 459 | 460 | 450 | 457 | 351,000 |
| 2009/06/16 | 443 | 463 | 443 | 462 | 561,000 |
| 2009/06/15 | 440 | 462 | 437 | 458 | 530,000 |
| 2009/06/12 | 428 | 437 | 423 | 435 | 493,000 |
| 2009/06/11 | 425 | 427 | 418 | 427 | 314,000 |
| 2009/06/10 | 423 | 425 | 419 | 422 | 558,000 |
| 2009/06/09 | 412 | 425 | 407 | 420 | 925,000 |
| 2009/06/08 | 411 | 411 | 406 | 407 | 371,000 |
| 2009/06/05 | 416 | 416 | 413 | 413 | 183,000 |
| 2009/06/04 | 420 | 425 | 416 | 420 | 222,000 |
| 2009/06/03 | 428 | 428 | 419 | 422 | 286,000 |
| 2009/06/02 | 437 | 437 | 431 | 432 | 416,000 |
| 2009/06/01 | 422 | 432 | 418 | 432 | 456,000 |
| 2009/05/29 | 414 | 416 | 409 | 410 | 460,000 |
| 2009/05/28 | 410 | 423 | 407 | 417 | 422,000 |
| 2009/05/27 | 411 | 411 | 407 | 409 | 307,000 |
| 2009/05/26 | 410 | 410 | 405 | 410 | 232,000 |
| 2009/05/25 | 402 | 411 | 401 | 408 | 307,000 |
| 2009/05/22 | 406 | 408 | 403 | 405 | 307,000 |
| 2009/05/21 | 419 | 419 | 405 | 413 | 505,000 |
| 2009/05/20 | 425 | 432 | 420 | 431 | 257,000 |
| 2009/05/19 | 425 | 431 | 415 | 428 | 244,000 |
| 2009/05/18 | 425 | 426 | 418 | 420 | 294,000 |
| 2009/05/15 | 443 | 448 | 436 | 445 | 159,000 |
| 2009/05/14 | 440 | 445 | 434 | 443 | 185,000 |
| 2009/05/13 | 445 | 454 | 445 | 453 | 75,000 |
| 2009/05/12 | 444 | 453 | 444 | 445 | 95,000 |
| 2009/05/11 | 441 | 449 | 437 | 449 | 183,000 |
| 2009/05/08 | 440 | 456 | 440 | 451 | 124,000 |
| 2009/05/07 | 441 | 448 | 435 | 440 | 109,000 |
| 2009/05/01 | 443 | 445 | 437 | 437 | 134,000 |
| 2009/04/30 | 438 | 442 | 432 | 433 | 127,000 |
| 2009/04/28 | 437 | 446 | 427 | 427 | 210,000 |
| 2009/04/27 | 455 | 462 | 441 | 447 | 201,000 |
| 2009/04/24 | 462 | 463 | 448 | 454 | 232,000 |
| 2009/04/23 | 469 | 472 | 459 | 467 | 212,000 |
| 2009/04/22 | 468 | 470 | 462 | 469 | 127,000 |
| 2009/04/21 | 460 | 468 | 460 | 466 | 133,000 |
| 2009/04/20 | 464 | 473 | 460 | 470 | 260,000 |
| 2009/04/17 | 463 | 471 | 458 | 463 | 304,000 |
| 2009/04/16 | 487 | 494 | 483 | 483 | 95,000 |
| 2009/04/15 | 488 | 498 | 488 | 490 | 194,000 |
| 2009/04/14 | 485 | 487 | 476 | 484 | 98,000 |
| 2009/04/13 | 477 | 485 | 477 | 485 | 108,000 |
| 2009/04/10 | 470 | 477 | 468 | 472 | 161,000 |
| 2009/04/09 | 467 | 485 | 467 | 485 | 150,000 |
| 2009/04/08 | 467 | 468 | 461 | 465 | 130,000 |
| 2009/04/07 | 459 | 474 | 457 | 471 | 155,000 |
| 2009/04/06 | 462 | 464 | 459 | 464 | 233,000 |
| 2009/04/03 | 446 | 463 | 442 | 460 | 388,000 |
| 2009/04/02 | 453 | 453 | 439 | 444 | 135,000 |
| 2009/04/01 | 431 | 447 | 430 | 440 | 135,000 |
| 2009/03/31 | 439 | 442 | 428 | 428 | 245,000 |
| 2009/03/30 | 453 | 457 | 441 | 441 | 163,000 |
| 2009/03/27 | 457 | 463 | 451 | 451 | 305,000 |
| 2009/03/26 | 457 | 457 | 450 | 453 | 243,000 |
| 2009/03/25 | 452 | 460 | 448 | 460 | 413,000 |
| 2009/03/24 | 452 | 455 | 444 | 452 | 211,000 |
| 2009/03/23 | 440 | 451 | 438 | 448 | 271,000 |
| 2009/03/19 | 438 | 443 | 437 | 440 | 119,000 |
| 2009/03/18 | 435 | 439 | 431 | 436 | 308,000 |
| 2009/03/17 | 427 | 429 | 425 | 426 | 167,000 |
| 2009/03/16 | 420 | 433 | 420 | 425 | 188,000 |
| 2009/03/13 | 399 | 415 | 399 | 411 | 273,000 |
| 2009/03/12 | 421 | 421 | 401 | 404 | 226,000 |
| 2009/03/11 | 415 | 423 | 410 | 420 | 196,000 |
| 2009/03/10 | 413 | 420 | 413 | 414 | 145,000 |
| 2009/03/09 | 421 | 429 | 415 | 424 | 300,000 |
| 2009/03/06 | 403 | 423 | 396 | 417 | 294,000 |
| 2009/03/05 | 410 | 430 | 403 | 419 | 236,000 |
| 2009/03/04 | 395 | 414 | 393 | 413 | 319,000 |
| 2009/03/03 | 390 | 401 | 384 | 396 | 233,000 |
| 2009/03/02 | 379 | 403 | 379 | 399 | 418,000 |
| 2009/02/27 | 391 | 399 | 384 | 399 | 454,000 |
| 2009/02/26 | 391 | 395 | 385 | 391 | 394,000 |
| 2009/02/25 | 405 | 406 | 398 | 406 | 208,000 |
| 2009/02/24 | 378 | 396 | 370 | 395 | 314,000 |
| 2009/02/23 | 377 | 383 | 374 | 383 | 185,000 |
| 2009/02/20 | 369 | 383 | 367 | 382 | 364,000 |
| 2009/02/19 | 374 | 374 | 363 | 373 | 252,000 |
| 2009/02/18 | 379 | 380 | 371 | 372 | 180,000 |
| 2009/02/17 | 381 | 385 | 378 | 382 | 117,000 |
| 2009/02/16 | 381 | 386 | 376 | 384 | 225,000 |
| 2009/02/13 | 375 | 393 | 371 | 380 | 352,000 |
| 2009/02/12 | 386 | 388 | 380 | 380 | 121,000 |
| 2009/02/10 | 393 | 398 | 389 | 389 | 108,000 |
| 2009/02/09 | 387 | 397 | 387 | 388 | 87,000 |
| 2009/02/06 | 390 | 397 | 389 | 390 | 154,000 |
| 2009/02/05 | 397 | 397 | 388 | 389 | 169,000 |
| 2009/02/04 | 390 | 397 | 389 | 396 | 77,000 |
| 2009/02/03 | 392 | 404 | 388 | 390 | 128,000 |
| 2009/02/02 | 384 | 400 | 384 | 392 | 158,000 |
| 2009/01/30 | 392 | 394 | 384 | 394 | 244,000 |
| 2009/01/29 | 410 | 410 | 404 | 407 | 158,000 |
| 2009/01/28 | 406 | 413 | 405 | 409 | 119,000 |
| 2009/01/27 | 391 | 413 | 386 | 410 | 254,000 |
| 2009/01/26 | 390 | 395 | 387 | 391 | 130,000 |
| 2009/01/23 | 390 | 400 | 390 | 397 | 147,000 |
| 2009/01/22 | 405 | 405 | 394 | 400 | 159,000 |
| 2009/01/21 | 388 | 405 | 388 | 397 | 240,000 |
| 2009/01/20 | 400 | 402 | 398 | 398 | 136,000 |
| 2009/01/19 | 406 | 408 | 397 | 405 | 211,000 |
| 2009/01/16 | 394 | 398 | 389 | 391 | 312,000 |
| 2009/01/15 | 384 | 403 | 384 | 394 | 552,000 |
| 2009/01/14 | 376 | 384 | 376 | 379 | 375,000 |
| 2009/01/13 | 380 | 385 | 366 | 366 | 357,000 |
| 2009/01/09 | 379 | 384 | 376 | 381 | 125,000 |
| 2009/01/08 | 385 | 390 | 379 | 379 | 186,000 |
| 2009/01/07 | 390 | 395 | 387 | 388 | 259,000 |
| 2009/01/06 | 412 | 412 | 393 | 394 | 206,000 |
| 2009/01/05 | 409 | 410 | 402 | 402 | 47,000 |