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 |
|---|---|---|---|---|---|
| 2017/12/29 | 11,450 | 11,480 | 11,370 | 11,390 | 15,600 |
| 2017/12/28 | 11,560 | 11,640 | 11,400 | 11,420 | 13,500 |
| 2017/12/27 | 11,540 | 11,610 | 11,540 | 11,570 | 9,200 |
| 2017/12/26 | 11,550 | 11,670 | 11,520 | 11,530 | 12,900 |
| 2017/12/25 | 11,760 | 11,780 | 11,660 | 11,670 | 6,800 |
| 2017/12/22 | 11,910 | 11,930 | 11,810 | 11,810 | 13,800 |
| 2017/12/21 | 11,820 | 11,970 | 11,810 | 11,940 | 17,100 |
| 2017/12/20 | 11,970 | 12,000 | 11,820 | 11,850 | 25,100 |
| 2017/12/19 | 11,730 | 12,000 | 11,680 | 12,000 | 35,600 |
| 2017/12/18 | 11,870 | 11,960 | 11,680 | 11,680 | 21,500 |
| 2017/12/15 | 11,800 | 11,980 | 11,730 | 11,860 | 47,000 |
| 2017/12/14 | 11,730 | 11,890 | 11,730 | 11,810 | 22,600 |
| 2017/12/13 | 11,640 | 11,790 | 11,610 | 11,690 | 15,300 |
| 2017/12/12 | 11,620 | 11,720 | 11,610 | 11,640 | 14,600 |
| 2017/12/11 | 11,590 | 11,750 | 11,590 | 11,720 | 16,100 |
| 2017/12/08 | 11,660 | 11,870 | 11,660 | 11,830 | 44,700 |
| 2017/12/07 | 11,610 | 11,800 | 11,500 | 11,750 | 29,100 |
| 2017/12/06 | 11,500 | 11,600 | 11,400 | 11,430 | 16,300 |
| 2017/12/05 | 11,420 | 11,670 | 11,420 | 11,660 | 19,300 |
| 2017/12/04 | 11,680 | 11,780 | 11,580 | 11,590 | 22,600 |
| 2017/12/01 | 11,590 | 11,750 | 11,500 | 11,540 | 31,300 |
| 2017/11/30 | 11,450 | 11,740 | 11,410 | 11,660 | 48,200 |
| 2017/11/29 | 11,380 | 11,620 | 11,330 | 11,590 | 38,100 |
| 2017/11/28 | 11,500 | 11,500 | 11,230 | 11,250 | 23,500 |
| 2017/11/27 | 11,250 | 11,510 | 11,170 | 11,360 | 37,600 |
| 2017/11/24 | 11,000 | 11,130 | 10,970 | 11,080 | 23,600 |
| 2017/11/22 | 11,050 | 11,220 | 11,050 | 11,160 | 24,500 |
| 2017/11/21 | 11,040 | 11,170 | 11,040 | 11,130 | 19,700 |
| 2017/11/20 | 11,020 | 11,280 | 10,900 | 11,240 | 25,800 |
| 2017/11/17 | 11,460 | 11,470 | 11,110 | 11,170 | 29,700 |
| 2017/11/16 | 10,990 | 11,370 | 10,990 | 11,210 | 51,800 |
| 2017/11/15 | 11,520 | 11,530 | 10,990 | 11,120 | 56,300 |
| 2017/11/14 | 12,030 | 12,150 | 11,410 | 11,500 | 68,000 |
| 2017/11/13 | 12,280 | 12,280 | 12,050 | 12,090 | 15,900 |
| 2017/11/10 | 12,090 | 12,170 | 12,030 | 12,140 | 19,000 |
| 2017/11/09 | 12,500 | 12,500 | 12,180 | 12,280 | 25,000 |
| 2017/11/08 | 12,200 | 12,490 | 12,200 | 12,460 | 34,400 |
| 2017/11/07 | 12,070 | 12,240 | 12,070 | 12,200 | 23,500 |
| 2017/11/06 | 12,040 | 12,110 | 11,970 | 12,060 | 21,000 |
| 2017/11/02 | 12,130 | 12,130 | 12,020 | 12,080 | 18,200 |
| 2017/11/01 | 12,230 | 12,260 | 12,100 | 12,140 | 30,500 |
| 2017/10/31 | 12,110 | 12,310 | 12,110 | 12,290 | 23,800 |
| 2017/10/30 | 12,450 | 12,450 | 12,180 | 12,280 | 40,600 |
| 2017/10/27 | 12,500 | 12,500 | 12,320 | 12,380 | 34,200 |
| 2017/10/26 | 12,450 | 12,640 | 12,440 | 12,530 | 23,900 |
| 2017/10/25 | 12,650 | 12,660 | 12,460 | 12,490 | 22,600 |
| 2017/10/24 | 12,620 | 12,700 | 12,570 | 12,660 | 23,300 |
| 2017/10/23 | 12,540 | 12,750 | 12,430 | 12,720 | 41,500 |
| 2017/10/20 | 12,450 | 12,610 | 12,400 | 12,550 | 28,400 |
| 2017/10/19 | 12,740 | 12,770 | 12,520 | 12,590 | 23,500 |
| 2017/10/18 | 12,870 | 12,920 | 12,630 | 12,680 | 25,900 |
| 2017/10/17 | 12,880 | 12,880 | 12,630 | 12,790 | 36,300 |
| 2017/10/16 | 12,790 | 12,870 | 12,680 | 12,750 | 34,300 |
| 2017/10/13 | 12,610 | 12,880 | 12,610 | 12,860 | 37,400 |
| 2017/10/12 | 12,730 | 12,850 | 12,710 | 12,770 | 36,800 |
| 2017/10/11 | 12,660 | 12,720 | 12,530 | 12,720 | 23,200 |
| 2017/10/10 | 12,600 | 12,720 | 12,460 | 12,720 | 27,800 |
| 2017/10/06 | 12,500 | 12,520 | 12,350 | 12,400 | 14,800 |
| 2017/10/05 | 12,200 | 12,490 | 12,200 | 12,430 | 34,700 |
| 2017/10/04 | 12,420 | 12,480 | 12,280 | 12,450 | 32,600 |
| 2017/10/03 | 12,700 | 12,700 | 12,490 | 12,520 | 34,100 |
| 2017/10/02 | 12,610 | 12,790 | 12,580 | 12,760 | 51,100 |
| 2017/09/29 | 12,230 | 12,500 | 12,230 | 12,490 | 43,200 |
| 2017/09/28 | 12,320 | 12,350 | 12,180 | 12,350 | 41,800 |
| 2017/09/27 | 12,180 | 12,480 | 12,090 | 12,390 | 43,400 |
| 2017/09/27 | 1 -> 0.10 分割 | ||||
| 2017/09/26 | 1,233 | 1,234 | 1,207 | 1,218 | 934,000 |
| 2017/09/25 | 1,232 | 1,244 | 1,226 | 1,239 | 513,000 |
| 2017/09/22 | 1,253 | 1,254 | 1,214 | 1,214 | 840,000 |
| 2017/09/21 | 1,258 | 1,267 | 1,250 | 1,259 | 591,000 |
| 2017/09/20 | 1,271 | 1,277 | 1,253 | 1,258 | 503,000 |
| 2017/09/19 | 1,291 | 1,293 | 1,263 | 1,272 | 616,000 |
| 2017/09/15 | 1,280 | 1,296 | 1,279 | 1,291 | 493,000 |
| 2017/09/14 | 1,316 | 1,320 | 1,286 | 1,294 | 471,000 |
| 2017/09/13 | 1,293 | 1,323 | 1,288 | 1,316 | 506,000 |
| 2017/09/12 | 1,291 | 1,304 | 1,275 | 1,293 | 567,000 |
| 2017/09/11 | 1,286 | 1,294 | 1,279 | 1,294 | 269,000 |
| 2017/09/08 | 1,293 | 1,301 | 1,274 | 1,279 | 373,000 |
| 2017/09/07 | 1,293 | 1,305 | 1,288 | 1,302 | 329,000 |
| 2017/09/06 | 1,293 | 1,303 | 1,276 | 1,279 | 380,000 |
| 2017/09/05 | 1,312 | 1,321 | 1,293 | 1,294 | 351,000 |
| 2017/09/04 | 1,310 | 1,326 | 1,309 | 1,317 | 500,000 |
| 2017/09/01 | 1,311 | 1,326 | 1,301 | 1,317 | 399,000 |
| 2017/08/31 | 1,300 | 1,315 | 1,293 | 1,311 | 463,000 |
| 2017/08/30 | 1,300 | 1,306 | 1,282 | 1,295 | 412,000 |
| 2017/08/29 | 1,263 | 1,293 | 1,263 | 1,288 | 455,000 |
| 2017/08/28 | 1,264 | 1,279 | 1,255 | 1,272 | 696,000 |
| 2017/08/25 | 1,280 | 1,288 | 1,262 | 1,266 | 780,000 |
| 2017/08/24 | 1,290 | 1,311 | 1,264 | 1,283 | 990,000 |
| 2017/08/23 | 1,164 | 1,178 | 1,156 | 1,173 | 204,000 |
| 2017/08/22 | 1,164 | 1,167 | 1,152 | 1,153 | 188,000 |
| 2017/08/21 | 1,166 | 1,174 | 1,162 | 1,166 | 208,000 |
| 2017/08/18 | 1,175 | 1,179 | 1,167 | 1,170 | 380,000 |
| 2017/08/17 | 1,204 | 1,209 | 1,195 | 1,196 | 276,000 |
| 2017/08/16 | 1,191 | 1,214 | 1,186 | 1,214 | 317,000 |
| 2017/08/15 | 1,198 | 1,199 | 1,187 | 1,197 | 165,000 |
| 2017/08/14 | 1,193 | 1,196 | 1,181 | 1,186 | 264,000 |
| 2017/08/10 | 1,182 | 1,199 | 1,169 | 1,193 | 362,000 |
| 2017/08/09 | 1,155 | 1,161 | 1,143 | 1,153 | 202,000 |
| 2017/08/08 | 1,172 | 1,176 | 1,154 | 1,161 | 143,000 |
| 2017/08/07 | 1,168 | 1,182 | 1,167 | 1,172 | 171,000 |
| 2017/08/04 | 1,147 | 1,171 | 1,146 | 1,167 | 229,000 |
| 2017/08/03 | 1,158 | 1,161 | 1,144 | 1,148 | 227,000 |
| 2017/08/02 | 1,139 | 1,169 | 1,125 | 1,160 | 377,000 |
| 2017/08/01 | 1,130 | 1,150 | 1,130 | 1,136 | 225,000 |
| 2017/07/31 | 1,112 | 1,128 | 1,112 | 1,125 | 239,000 |
| 2017/07/28 | 1,091 | 1,105 | 1,091 | 1,103 | 162,000 |
| 2017/07/27 | 1,074 | 1,111 | 1,074 | 1,099 | 364,000 |
| 2017/07/26 | 1,076 | 1,085 | 1,070 | 1,072 | 256,000 |
| 2017/07/25 | 1,083 | 1,084 | 1,078 | 1,080 | 101,000 |
| 2017/07/24 | 1,092 | 1,092 | 1,074 | 1,085 | 212,000 |
| 2017/07/21 | 1,080 | 1,096 | 1,078 | 1,096 | 207,000 |
| 2017/07/20 | 1,080 | 1,089 | 1,080 | 1,081 | 136,000 |
| 2017/07/19 | 1,069 | 1,088 | 1,069 | 1,082 | 235,000 |
| 2017/07/18 | 1,061 | 1,066 | 1,056 | 1,066 | 144,000 |
| 2017/07/14 | 1,069 | 1,073 | 1,066 | 1,069 | 90,000 |
| 2017/07/13 | 1,069 | 1,075 | 1,058 | 1,060 | 141,000 |
| 2017/07/12 | 1,082 | 1,085 | 1,076 | 1,076 | 99,000 |
| 2017/07/11 | 1,072 | 1,080 | 1,072 | 1,077 | 128,000 |
| 2017/07/10 | 1,082 | 1,082 | 1,072 | 1,078 | 199,000 |
| 2017/07/07 | 1,090 | 1,094 | 1,076 | 1,077 | 253,000 |
| 2017/07/06 | 1,080 | 1,095 | 1,076 | 1,093 | 238,000 |
| 2017/07/05 | 1,069 | 1,080 | 1,064 | 1,077 | 235,000 |
| 2017/07/04 | 1,074 | 1,080 | 1,068 | 1,072 | 296,000 |
| 2017/07/03 | 1,064 | 1,066 | 1,056 | 1,060 | 141,000 |
| 2017/06/30 | 1,075 | 1,075 | 1,063 | 1,066 | 169,000 |
| 2017/06/29 | 1,068 | 1,076 | 1,062 | 1,074 | 179,000 |
| 2017/06/28 | 1,056 | 1,061 | 1,055 | 1,056 | 140,000 |
| 2017/06/27 | 1,066 | 1,068 | 1,056 | 1,056 | 159,000 |
| 2017/06/26 | 1,070 | 1,076 | 1,066 | 1,066 | 61,000 |
| 2017/06/23 | 1,057 | 1,078 | 1,057 | 1,071 | 105,000 |
| 2017/06/22 | 1,071 | 1,079 | 1,064 | 1,079 | 149,000 |
| 2017/06/21 | 1,072 | 1,081 | 1,071 | 1,071 | 155,000 |
| 2017/06/20 | 1,070 | 1,082 | 1,069 | 1,081 | 160,000 |
| 2017/06/19 | 1,049 | 1,069 | 1,049 | 1,066 | 118,000 |
| 2017/06/16 | 1,048 | 1,055 | 1,044 | 1,049 | 244,000 |
| 2017/06/15 | 1,036 | 1,049 | 1,036 | 1,047 | 115,000 |
| 2017/06/14 | 1,038 | 1,047 | 1,038 | 1,040 | 122,000 |
| 2017/06/13 | 1,029 | 1,043 | 1,029 | 1,038 | 117,000 |
| 2017/06/12 | 1,025 | 1,040 | 1,025 | 1,038 | 131,000 |
| 2017/06/09 | 1,036 | 1,048 | 1,034 | 1,039 | 255,000 |
| 2017/06/08 | 1,035 | 1,054 | 1,033 | 1,038 | 277,000 |
| 2017/06/07 | 1,032 | 1,043 | 1,027 | 1,042 | 152,000 |
| 2017/06/06 | 1,048 | 1,054 | 1,032 | 1,032 | 233,000 |
| 2017/06/05 | 1,043 | 1,068 | 1,043 | 1,061 | 147,000 |
| 2017/06/02 | 1,059 | 1,061 | 1,048 | 1,060 | 156,000 |
| 2017/06/01 | 1,038 | 1,054 | 1,038 | 1,052 | 124,000 |
| 2017/05/31 | 1,047 | 1,055 | 1,037 | 1,038 | 216,000 |
| 2017/05/30 | 1,049 | 1,060 | 1,047 | 1,058 | 221,000 |
| 2017/05/29 | 1,068 | 1,080 | 1,060 | 1,061 | 239,000 |
| 2017/05/26 | 1,039 | 1,069 | 1,039 | 1,063 | 355,000 |
| 2017/05/25 | 1,066 | 1,066 | 1,057 | 1,061 | 129,000 |
| 2017/05/24 | 1,063 | 1,065 | 1,054 | 1,054 | 148,000 |
| 2017/05/23 | 1,048 | 1,070 | 1,048 | 1,065 | 227,000 |
| 2017/05/22 | 1,034 | 1,054 | 1,028 | 1,047 | 366,000 |
| 2017/05/19 | 1,045 | 1,054 | 1,041 | 1,053 | 219,000 |
| 2017/05/18 | 1,055 | 1,064 | 1,041 | 1,045 | 324,000 |
| 2017/05/17 | 1,052 | 1,084 | 1,052 | 1,076 | 362,000 |
| 2017/05/16 | 1,020 | 1,094 | 1,020 | 1,073 | 677,000 |
| 2017/05/15 | 993 | 1,013 | 978 | 1,011 | 235,000 |
| 2017/05/12 | 995 | 1,008 | 994 | 1,001 | 156,000 |
| 2017/05/11 | 1,012 | 1,012 | 1,000 | 1,001 | 132,000 |
| 2017/05/10 | 1,007 | 1,011 | 1,000 | 1,002 | 206,000 |
| 2017/05/09 | 1,001 | 1,011 | 1,001 | 1,007 | 190,000 |
| 2017/05/08 | 995 | 1,014 | 992 | 1,014 | 431,000 |
| 2017/05/02 | 974 | 985 | 973 | 981 | 230,000 |
| 2017/05/01 | 965 | 969 | 959 | 969 | 128,000 |
| 2017/04/28 | 966 | 968 | 958 | 965 | 272,000 |
| 2017/04/27 | 963 | 963 | 953 | 959 | 123,000 |
| 2017/04/26 | 973 | 973 | 957 | 958 | 138,000 |
| 2017/04/25 | 964 | 964 | 953 | 961 | 150,000 |
| 2017/04/24 | 951 | 965 | 946 | 964 | 209,000 |
| 2017/04/21 | 945 | 947 | 936 | 944 | 132,000 |
| 2017/04/20 | 940 | 944 | 931 | 936 | 206,000 |
| 2017/04/19 | 911 | 935 | 911 | 933 | 193,000 |
| 2017/04/18 | 930 | 930 | 919 | 924 | 83,000 |
| 2017/04/17 | 910 | 927 | 909 | 923 | 163,000 |
| 2017/04/14 | 915 | 915 | 907 | 911 | 125,000 |
| 2017/04/13 | 921 | 926 | 916 | 924 | 113,000 |
| 2017/04/12 | 927 | 933 | 920 | 933 | 113,000 |
| 2017/04/11 | 930 | 939 | 930 | 937 | 85,000 |
| 2017/04/10 | 932 | 943 | 929 | 943 | 231,000 |
| 2017/04/07 | 926 | 938 | 926 | 932 | 166,000 |
| 2017/04/06 | 950 | 951 | 924 | 924 | 218,000 |
| 2017/04/05 | 962 | 970 | 952 | 952 | 229,000 |
| 2017/04/04 | 977 | 977 | 959 | 967 | 248,000 |
| 2017/04/03 | 954 | 977 | 954 | 971 | 222,000 |
| 2017/03/31 | 956 | 973 | 951 | 951 | 221,000 |
| 2017/03/30 | 972 | 974 | 956 | 958 | 138,000 |
| 2017/03/29 | 983 | 986 | 972 | 975 | 155,000 |
| 2017/03/28 | 967 | 984 | 967 | 984 | 546,000 |
| 2017/03/27 | 969 | 969 | 960 | 962 | 234,000 |
| 2017/03/24 | 964 | 971 | 964 | 969 | 146,000 |
| 2017/03/23 | 973 | 973 | 959 | 964 | 228,000 |
| 2017/03/22 | 986 | 987 | 967 | 967 | 309,000 |
| 2017/03/21 | 991 | 995 | 986 | 993 | 142,000 |
| 2017/03/17 | 995 | 995 | 988 | 995 | 259,000 |
| 2017/03/16 | 989 | 999 | 986 | 995 | 222,000 |
| 2017/03/15 | 995 | 995 | 986 | 991 | 219,000 |
| 2017/03/14 | 1,003 | 1,003 | 992 | 994 | 109,000 |
| 2017/03/13 | 1,002 | 1,004 | 993 | 996 | 203,000 |
| 2017/03/10 | 1,003 | 1,016 | 1,003 | 1,004 | 238,000 |
| 2017/03/09 | 997 | 1,001 | 995 | 998 | 174,000 |
| 2017/03/08 | 993 | 1,005 | 992 | 1,000 | 211,000 |
| 2017/03/07 | 1,000 | 1,007 | 996 | 999 | 387,000 |
| 2017/03/06 | 1,000 | 1,002 | 996 | 1,000 | 134,000 |
| 2017/03/03 | 1,000 | 1,010 | 997 | 1,000 | 138,000 |
| 2017/03/02 | 1,018 | 1,018 | 1,001 | 1,007 | 153,000 |
| 2017/03/01 | 1,004 | 1,013 | 997 | 1,008 | 253,000 |
| 2017/02/28 | 1,008 | 1,014 | 1,000 | 1,002 | 151,000 |
| 2017/02/27 | 1,019 | 1,019 | 1,003 | 1,008 | 232,000 |
| 2017/02/24 | 1,007 | 1,028 | 1,002 | 1,024 | 270,000 |
| 2017/02/23 | 1,005 | 1,007 | 996 | 1,000 | 136,000 |
| 2017/02/22 | 1,002 | 1,008 | 999 | 1,004 | 103,000 |
| 2017/02/21 | 992 | 1,006 | 992 | 1,005 | 100,000 |
| 2017/02/20 | 1,008 | 1,010 | 995 | 1,004 | 148,000 |
| 2017/02/17 | 1,002 | 1,010 | 999 | 1,009 | 155,000 |
| 2017/02/16 | 1,004 | 1,022 | 1,002 | 1,008 | 270,000 |
| 2017/02/15 | 983 | 1,033 | 977 | 1,016 | 555,000 |
| 2017/02/14 | 974 | 989 | 965 | 967 | 302,000 |
| 2017/02/13 | 987 | 987 | 972 | 975 | 148,000 |
| 2017/02/10 | 971 | 980 | 966 | 978 | 141,000 |
| 2017/02/09 | 956 | 959 | 947 | 954 | 164,000 |
| 2017/02/08 | 950 | 959 | 948 | 956 | 319,000 |
| 2017/02/07 | 968 | 970 | 946 | 946 | 265,000 |
| 2017/02/06 | 979 | 982 | 969 | 975 | 173,000 |
| 2017/02/03 | 970 | 983 | 968 | 979 | 125,000 |
| 2017/02/02 | 997 | 997 | 967 | 970 | 259,000 |
| 2017/02/01 | 992 | 996 | 985 | 991 | 174,000 |
| 2017/01/31 | 995 | 1,008 | 987 | 1,005 | 174,000 |
| 2017/01/30 | 1,000 | 1,003 | 988 | 999 | 139,000 |
| 2017/01/27 | 1,009 | 1,009 | 994 | 1,001 | 193,000 |
| 2017/01/26 | 993 | 1,002 | 993 | 999 | 280,000 |
| 2017/01/25 | 980 | 986 | 978 | 985 | 114,000 |
| 2017/01/24 | 992 | 994 | 978 | 978 | 133,000 |
| 2017/01/23 | 998 | 998 | 986 | 993 | 138,000 |
| 2017/01/20 | 994 | 1,006 | 994 | 999 | 124,000 |
| 2017/01/19 | 981 | 1,014 | 981 | 1,007 | 221,000 |
| 2017/01/18 | 1,001 | 1,001 | 977 | 984 | 281,000 |
| 2017/01/17 | 1,004 | 1,007 | 991 | 995 | 350,000 |
| 2017/01/16 | 1,019 | 1,019 | 1,002 | 1,010 | 149,000 |
| 2017/01/13 | 1,007 | 1,020 | 1,005 | 1,020 | 113,000 |
| 2017/01/12 | 1,018 | 1,023 | 1,000 | 1,008 | 155,000 |
| 2017/01/11 | 1,019 | 1,028 | 1,017 | 1,024 | 134,000 |
| 2017/01/10 | 1,035 | 1,036 | 1,018 | 1,026 | 274,000 |
| 2017/01/06 | 1,029 | 1,044 | 1,007 | 1,033 | 365,000 |
| 2017/01/05 | 1,009 | 1,029 | 1,003 | 1,028 | 321,000 |
| 2017/01/04 | 1,000 | 1,004 | 992 | 1,002 | 361,000 |