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 |
|---|---|---|---|---|---|
| 2010/12/30 | 392 | 393 | 387 | 393 | 167,000 |
| 2010/12/29 | 382 | 393 | 382 | 393 | 246,000 |
| 2010/12/28 | 381 | 385 | 381 | 384 | 63,000 |
| 2010/12/27 | 380 | 385 | 380 | 383 | 105,000 |
| 2010/12/24 | 384 | 386 | 383 | 384 | 114,000 |
| 2010/12/22 | 388 | 390 | 385 | 388 | 230,000 |
| 2010/12/21 | 393 | 394 | 389 | 391 | 297,000 |
| 2010/12/20 | 397 | 397 | 389 | 390 | 233,000 |
| 2010/12/17 | 397 | 400 | 394 | 397 | 347,000 |
| 2010/12/16 | 398 | 402 | 396 | 399 | 277,000 |
| 2010/12/15 | 388 | 400 | 386 | 399 | 642,000 |
| 2010/12/14 | 372 | 391 | 372 | 388 | 670,000 |
| 2010/12/13 | 369 | 375 | 365 | 373 | 232,000 |
| 2010/12/10 | 369 | 375 | 369 | 370 | 442,000 |
| 2010/12/09 | 376 | 376 | 369 | 374 | 226,000 |
| 2010/12/08 | 362 | 376 | 362 | 376 | 721,000 |
| 2010/12/07 | 354 | 360 | 354 | 360 | 468,000 |
| 2010/12/06 | 358 | 359 | 351 | 352 | 605,000 |
| 2010/12/03 | 360 | 364 | 358 | 360 | 371,000 |
| 2010/12/02 | 361 | 361 | 354 | 361 | 265,000 |
| 2010/12/01 | 357 | 358 | 354 | 357 | 264,000 |
| 2010/11/30 | 363 | 366 | 358 | 358 | 380,000 |
| 2010/11/29 | 366 | 373 | 366 | 367 | 232,000 |
| 2010/11/26 | 370 | 372 | 364 | 366 | 172,000 |
| 2010/11/25 | 372 | 376 | 370 | 373 | 271,000 |
| 2010/11/24 | 362 | 373 | 360 | 368 | 393,000 |
| 2010/11/22 | 365 | 368 | 363 | 364 | 178,000 |
| 2010/11/19 | 367 | 369 | 363 | 365 | 199,000 |
| 2010/11/18 | 360 | 369 | 359 | 367 | 260,000 |
| 2010/11/17 | 349 | 359 | 349 | 358 | 177,000 |
| 2010/11/16 | 361 | 362 | 350 | 350 | 326,000 |
| 2010/11/15 | 365 | 366 | 356 | 359 | 267,000 |
| 2010/11/12 | 348 | 366 | 342 | 366 | 712,000 |
| 2010/11/11 | 341 | 355 | 341 | 354 | 494,000 |
| 2010/11/10 | 339 | 346 | 338 | 345 | 167,000 |
| 2010/11/09 | 340 | 343 | 339 | 340 | 131,000 |
| 2010/11/08 | 342 | 345 | 341 | 342 | 106,000 |
| 2010/11/05 | 335 | 345 | 335 | 341 | 292,000 |
| 2010/11/04 | 323 | 333 | 323 | 330 | 201,000 |
| 2010/11/02 | 325 | 326 | 322 | 325 | 111,000 |
| 2010/11/01 | 330 | 331 | 325 | 326 | 110,000 |
| 2010/10/29 | 331 | 333 | 327 | 333 | 150,000 |
| 2010/10/28 | 334 | 334 | 329 | 334 | 233,000 |
| 2010/10/27 | 337 | 337 | 333 | 334 | 112,000 |
| 2010/10/26 | 332 | 339 | 331 | 336 | 200,000 |
| 2010/10/25 | 340 | 343 | 335 | 336 | 233,000 |
| 2010/10/22 | 339 | 344 | 339 | 342 | 143,000 |
| 2010/10/21 | 344 | 344 | 338 | 341 | 229,000 |
| 2010/10/20 | 348 | 349 | 345 | 346 | 161,000 |
| 2010/10/19 | 350 | 355 | 350 | 350 | 150,000 |
| 2010/10/18 | 351 | 353 | 350 | 351 | 82,000 |
| 2010/10/15 | 353 | 355 | 350 | 351 | 105,000 |
| 2010/10/14 | 355 | 358 | 355 | 355 | 174,000 |
| 2010/10/13 | 358 | 358 | 352 | 354 | 229,000 |
| 2010/10/12 | 373 | 373 | 358 | 358 | 215,000 |
| 2010/10/08 | 364 | 371 | 362 | 366 | 156,000 |
| 2010/10/07 | 361 | 368 | 361 | 362 | 173,000 |
| 2010/10/06 | 358 | 364 | 358 | 361 | 196,000 |
| 2010/10/05 | 357 | 360 | 348 | 358 | 330,000 |
| 2010/10/04 | 369 | 371 | 360 | 360 | 195,000 |
| 2010/10/01 | 374 | 374 | 367 | 367 | 189,000 |
| 2010/09/30 | 383 | 384 | 371 | 374 | 136,000 |
| 2010/09/29 | 383 | 384 | 380 | 382 | 116,000 |
| 2010/09/28 | 380 | 385 | 380 | 384 | 342,000 |
| 2010/09/27 | 384 | 384 | 368 | 379 | 979,000 |
| 2010/09/24 | 380 | 385 | 376 | 379 | 255,000 |
| 2010/09/22 | 383 | 385 | 380 | 382 | 154,000 |
| 2010/09/21 | 388 | 389 | 383 | 383 | 195,000 |
| 2010/09/17 | 388 | 389 | 386 | 388 | 179,000 |
| 2010/09/16 | 391 | 391 | 383 | 385 | 145,000 |
| 2010/09/15 | 390 | 392 | 386 | 389 | 136,000 |
| 2010/09/14 | 394 | 394 | 389 | 391 | 153,000 |
| 2010/09/13 | 390 | 394 | 390 | 392 | 293,000 |
| 2010/09/10 | 387 | 389 | 383 | 388 | 260,000 |
| 2010/09/09 | 377 | 381 | 376 | 379 | 66,000 |
| 2010/09/08 | 378 | 379 | 375 | 377 | 95,000 |
| 2010/09/07 | 381 | 382 | 380 | 380 | 62,000 |
| 2010/09/06 | 380 | 382 | 378 | 382 | 64,000 |
| 2010/09/03 | 374 | 380 | 374 | 380 | 91,000 |
| 2010/09/02 | 375 | 376 | 373 | 376 | 100,000 |
| 2010/09/01 | 370 | 372 | 369 | 369 | 79,000 |
| 2010/08/31 | 372 | 374 | 369 | 369 | 84,000 |
| 2010/08/30 | 373 | 383 | 373 | 378 | 194,000 |
| 2010/08/27 | 369 | 371 | 367 | 370 | 110,000 |
| 2010/08/26 | 368 | 368 | 365 | 368 | 84,000 |
| 2010/08/25 | 368 | 371 | 364 | 368 | 204,000 |
| 2010/08/24 | 373 | 373 | 364 | 369 | 290,000 |
| 2010/08/23 | 380 | 381 | 374 | 376 | 209,000 |
| 2010/08/20 | 379 | 381 | 375 | 376 | 117,000 |
| 2010/08/19 | 382 | 384 | 379 | 382 | 136,000 |
| 2010/08/18 | 384 | 385 | 378 | 382 | 132,000 |
| 2010/08/17 | 373 | 382 | 373 | 381 | 131,000 |
| 2010/08/16 | 372 | 375 | 371 | 373 | 171,000 |
| 2010/08/13 | 382 | 382 | 371 | 374 | 297,000 |
| 2010/08/12 | 374 | 383 | 374 | 378 | 122,000 |
| 2010/08/11 | 387 | 387 | 381 | 382 | 102,000 |
| 2010/08/10 | 391 | 394 | 389 | 390 | 76,000 |
| 2010/08/09 | 387 | 397 | 386 | 392 | 147,000 |
| 2010/08/06 | 379 | 389 | 379 | 388 | 160,000 |
| 2010/08/05 | 375 | 383 | 375 | 382 | 158,000 |
| 2010/08/04 | 372 | 375 | 370 | 373 | 111,000 |
| 2010/08/03 | 374 | 378 | 372 | 375 | 109,000 |
| 2010/08/02 | 373 | 375 | 369 | 370 | 171,000 |
| 2010/07/30 | 372 | 375 | 371 | 372 | 157,000 |
| 2010/07/29 | 380 | 380 | 376 | 376 | 98,000 |
| 2010/07/28 | 377 | 382 | 375 | 380 | 113,000 |
| 2010/07/27 | 375 | 379 | 373 | 376 | 98,000 |
| 2010/07/26 | 374 | 376 | 373 | 373 | 116,000 |
| 2010/07/23 | 370 | 373 | 369 | 369 | 123,000 |
| 2010/07/22 | 369 | 373 | 368 | 369 | 133,000 |
| 2010/07/21 | 381 | 381 | 368 | 368 | 218,000 |
| 2010/07/20 | 377 | 379 | 375 | 377 | 101,000 |
| 2010/07/16 | 380 | 380 | 377 | 379 | 123,000 |
| 2010/07/15 | 385 | 385 | 380 | 380 | 125,000 |
| 2010/07/14 | 388 | 390 | 385 | 385 | 99,000 |
| 2010/07/13 | 386 | 387 | 383 | 383 | 107,000 |
| 2010/07/12 | 393 | 393 | 385 | 386 | 133,000 |
| 2010/07/09 | 389 | 396 | 389 | 393 | 146,000 |
| 2010/07/08 | 392 | 400 | 390 | 392 | 202,000 |
| 2010/07/07 | 386 | 388 | 383 | 386 | 118,000 |
| 2010/07/06 | 381 | 386 | 380 | 386 | 148,000 |
| 2010/07/05 | 382 | 386 | 382 | 384 | 74,000 |
| 2010/07/02 | 381 | 382 | 377 | 380 | 135,000 |
| 2010/07/01 | 391 | 393 | 376 | 379 | 261,000 |
| 2010/06/30 | 389 | 392 | 386 | 390 | 358,000 |
| 2010/06/29 | 396 | 402 | 392 | 392 | 289,000 |
| 2010/06/28 | 386 | 393 | 382 | 392 | 284,000 |
| 2010/06/25 | 387 | 390 | 385 | 386 | 167,000 |
| 2010/06/24 | 391 | 392 | 387 | 387 | 294,000 |
| 2010/06/23 | 392 | 393 | 391 | 392 | 97,000 |
| 2010/06/22 | 399 | 400 | 394 | 395 | 224,000 |
| 2010/06/21 | 398 | 401 | 397 | 401 | 112,000 |
| 2010/06/18 | 396 | 398 | 393 | 398 | 238,000 |
| 2010/06/17 | 394 | 395 | 392 | 393 | 166,000 |
| 2010/06/16 | 394 | 397 | 392 | 393 | 187,000 |
| 2010/06/15 | 391 | 395 | 391 | 393 | 178,000 |
| 2010/06/14 | 391 | 394 | 391 | 393 | 103,000 |
| 2010/06/11 | 391 | 393 | 389 | 389 | 163,000 |
| 2010/06/10 | 390 | 392 | 388 | 390 | 110,000 |
| 2010/06/09 | 397 | 397 | 389 | 392 | 260,000 |
| 2010/06/08 | 400 | 403 | 398 | 398 | 114,000 |
| 2010/06/07 | 409 | 413 | 400 | 401 | 128,000 |
| 2010/06/04 | 407 | 412 | 406 | 410 | 80,000 |
| 2010/06/03 | 410 | 412 | 408 | 410 | 159,000 |
| 2010/06/02 | 401 | 408 | 400 | 402 | 251,000 |
| 2010/06/01 | 402 | 403 | 400 | 400 | 286,000 |
| 2010/05/31 | 402 | 410 | 398 | 401 | 757,000 |
| 2010/05/28 | 416 | 418 | 410 | 410 | 332,000 |
| 2010/05/27 | 398 | 414 | 398 | 408 | 428,000 |
| 2010/05/26 | 407 | 409 | 397 | 397 | 581,000 |
| 2010/05/25 | 419 | 426 | 411 | 412 | 212,000 |
| 2010/05/24 | 428 | 428 | 418 | 426 | 180,000 |
| 2010/05/21 | 439 | 439 | 422 | 425 | 485,000 |
| 2010/05/20 | 448 | 456 | 446 | 449 | 239,000 |
| 2010/05/19 | 437 | 448 | 433 | 447 | 344,000 |
| 2010/05/18 | 444 | 446 | 436 | 438 | 185,000 |
| 2010/05/17 | 451 | 451 | 438 | 443 | 510,000 |
| 2010/05/14 | 460 | 466 | 451 | 455 | 389,000 |
| 2010/05/13 | 462 | 463 | 454 | 461 | 306,000 |
| 2010/05/12 | 465 | 466 | 455 | 462 | 208,000 |
| 2010/05/11 | 482 | 482 | 464 | 467 | 366,000 |
| 2010/05/10 | 477 | 479 | 473 | 475 | 191,000 |
| 2010/05/07 | 478 | 485 | 475 | 479 | 322,000 |
| 2010/05/06 | 483 | 490 | 473 | 485 | 392,000 |
| 2010/04/30 | 482 | 498 | 475 | 490 | 631,000 |
| 2010/04/28 | 480 | 485 | 478 | 482 | 233,000 |
| 2010/04/27 | 501 | 501 | 488 | 495 | 222,000 |
| 2010/04/26 | 506 | 506 | 496 | 499 | 283,000 |
| 2010/04/23 | 492 | 500 | 491 | 500 | 421,000 |
| 2010/04/22 | 490 | 490 | 484 | 489 | 278,000 |
| 2010/04/21 | 476 | 491 | 475 | 490 | 385,000 |
| 2010/04/20 | 469 | 475 | 469 | 475 | 285,000 |
| 2010/04/19 | 471 | 472 | 464 | 466 | 356,000 |
| 2010/04/16 | 487 | 487 | 474 | 476 | 326,000 |
| 2010/04/15 | 479 | 487 | 477 | 486 | 234,000 |
| 2010/04/14 | 473 | 479 | 473 | 479 | 229,000 |
| 2010/04/13 | 472 | 473 | 470 | 472 | 226,000 |
| 2010/04/12 | 475 | 475 | 470 | 472 | 133,000 |
| 2010/04/09 | 472 | 478 | 470 | 471 | 130,000 |
| 2010/04/08 | 478 | 480 | 472 | 475 | 155,000 |
| 2010/04/07 | 481 | 484 | 475 | 478 | 274,000 |
| 2010/04/06 | 485 | 487 | 480 | 480 | 126,000 |
| 2010/04/05 | 484 | 488 | 482 | 487 | 210,000 |
| 2010/04/02 | 487 | 487 | 480 | 484 | 211,000 |
| 2010/04/01 | 480 | 482 | 473 | 481 | 351,000 |
| 2010/03/31 | 475 | 480 | 473 | 478 | 243,000 |
| 2010/03/30 | 470 | 480 | 469 | 479 | 390,000 |
| 2010/03/29 | 464 | 468 | 462 | 466 | 200,000 |
| 2010/03/26 | 476 | 478 | 461 | 469 | 637,000 |
| 2010/03/25 | 476 | 476 | 471 | 473 | 265,000 |
| 2010/03/24 | 479 | 481 | 473 | 476 | 447,000 |
| 2010/03/23 | 470 | 476 | 470 | 473 | 134,000 |
| 2010/03/19 | 468 | 470 | 467 | 470 | 134,000 |
| 2010/03/18 | 466 | 467 | 465 | 465 | 144,000 |
| 2010/03/17 | 467 | 468 | 460 | 464 | 225,000 |
| 2010/03/16 | 466 | 468 | 463 | 466 | 85,000 |
| 2010/03/15 | 468 | 468 | 462 | 464 | 127,000 |
| 2010/03/12 | 466 | 469 | 465 | 468 | 212,000 |
| 2010/03/11 | 466 | 469 | 466 | 469 | 109,000 |
| 2010/03/10 | 459 | 466 | 459 | 464 | 137,000 |
| 2010/03/09 | 461 | 467 | 459 | 459 | 189,000 |
| 2010/03/08 | 462 | 467 | 462 | 464 | 144,000 |
| 2010/03/05 | 455 | 459 | 451 | 458 | 156,000 |
| 2010/03/04 | 457 | 457 | 451 | 452 | 110,000 |
| 2010/03/03 | 455 | 457 | 454 | 457 | 119,000 |
| 2010/03/02 | 449 | 452 | 445 | 452 | 278,000 |
| 2010/03/01 | 455 | 458 | 448 | 449 | 213,000 |
| 2010/02/26 | 452 | 460 | 451 | 453 | 431,000 |
| 2010/02/25 | 449 | 454 | 449 | 453 | 329,000 |
| 2010/02/24 | 443 | 450 | 441 | 447 | 369,000 |
| 2010/02/23 | 441 | 445 | 439 | 444 | 294,000 |
| 2010/02/22 | 448 | 452 | 443 | 446 | 437,000 |
| 2010/02/19 | 450 | 451 | 440 | 441 | 324,000 |
| 2010/02/18 | 455 | 455 | 447 | 448 | 256,000 |
| 2010/02/17 | 455 | 458 | 449 | 452 | 394,000 |
| 2010/02/16 | 453 | 460 | 451 | 451 | 286,000 |
| 2010/02/15 | 467 | 470 | 450 | 453 | 348,000 |
| 2010/02/12 | 442 | 461 | 437 | 461 | 637,000 |
| 2010/02/10 | 442 | 445 | 440 | 442 | 269,000 |
| 2010/02/09 | 450 | 454 | 444 | 446 | 233,000 |
| 2010/02/08 | 461 | 466 | 456 | 458 | 284,000 |
| 2010/02/05 | 470 | 473 | 465 | 465 | 197,000 |
| 2010/02/04 | 486 | 486 | 474 | 475 | 161,000 |
| 2010/02/03 | 476 | 483 | 476 | 478 | 98,000 |
| 2010/02/02 | 476 | 482 | 471 | 479 | 127,000 |
| 2010/02/01 | 480 | 488 | 472 | 476 | 236,000 |
| 2010/01/29 | 490 | 493 | 486 | 486 | 101,000 |
| 2010/01/28 | 495 | 495 | 490 | 490 | 107,000 |
| 2010/01/27 | 491 | 497 | 487 | 487 | 232,000 |
| 2010/01/26 | 495 | 501 | 492 | 494 | 215,000 |
| 2010/01/25 | 500 | 501 | 495 | 496 | 190,000 |
| 2010/01/22 | 505 | 505 | 493 | 502 | 158,000 |
| 2010/01/21 | 505 | 511 | 499 | 509 | 184,000 |
| 2010/01/20 | 512 | 512 | 508 | 508 | 63,000 |
| 2010/01/19 | 505 | 512 | 502 | 507 | 198,000 |
| 2010/01/18 | 502 | 508 | 498 | 504 | 276,000 |
| 2010/01/15 | 496 | 502 | 495 | 502 | 290,000 |
| 2010/01/14 | 498 | 502 | 497 | 499 | 190,000 |
| 2010/01/13 | 498 | 500 | 494 | 498 | 270,000 |
| 2010/01/12 | 495 | 498 | 492 | 498 | 185,000 |
| 2010/01/08 | 496 | 496 | 489 | 491 | 137,000 |
| 2010/01/07 | 495 | 496 | 490 | 494 | 156,000 |
| 2010/01/06 | 491 | 494 | 484 | 491 | 197,000 |
| 2010/01/05 | 495 | 495 | 484 | 485 | 232,000 |
| 2010/01/04 | 486 | 493 | 486 | 492 | 93,000 |