日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
2004/12/30 520 524 513 520 280,000
2004/12/29 520 520 512 512 326,000
2004/12/28 507 523 507 522 402,000
2004/12/27 507 510 502 510 459,000
2004/12/24 510 510 503 507 381,000
2004/12/22 499 507 498 505 572,000
2004/12/21 495 499 491 498 411,000
2004/12/20 490 496 488 494 509,000
2004/12/17 478 493 474 489 598,000
2004/12/16 477 480 474 477 283,000
2004/12/15 478 485 476 482 670,000
2004/12/14 475 479 473 474 607,000
2004/12/13 465 478 464 472 571,000
2004/12/10 460 467 460 464 3,583,000
2004/12/09 473 477 461 465 498,000
2004/12/08 466 483 466 478 813,000
2004/12/07 477 479 472 476 352,000
2004/12/06 468 480 464 478 506,000
2004/12/03 466 470 465 468 431,000
2004/12/02 457 469 456 468 599,000
2004/12/01 444 454 439 454 591,000
2004/11/30 440 445 435 443 657,000
2004/11/29 430 443 430 439 587,000
2004/11/26 423 427 420 423 203,000
2004/11/25 417 426 415 425 276,000
2004/11/24 420 426 419 423 235,000
2004/11/22 417 419 407 415 359,000
2004/11/19 424 429 424 426 200,000
2004/11/18 431 433 429 429 160,000
2004/11/17 432 433 428 428 275,000
2004/11/16 432 433 427 430 183,000
2004/11/15 417 430 417 427 330,000
2004/11/12 411 421 409 419 973,000
2004/11/11 425 425 413 413 225,000
2004/11/10 418 426 417 422 255,000
2004/11/09 419 420 415 416 154,000
2004/11/08 421 421 416 416 181,000
2004/11/05 420 422 418 421 211,000
2004/11/04 414 415 409 410 259,000
2004/11/02 402 412 401 409 507,000
2004/11/01 401 403 400 401 129,000
2004/10/29 402 406 402 403 183,000
2004/10/28 409 413 404 404 258,000
2004/10/27 415 415 401 403 215,000
2004/10/26 403 410 403 407 204,000
2004/10/25 399 413 396 405 380,000
2004/10/22 414 418 411 414 198,000
2004/10/21 416 416 412 413 125,000
2004/10/20 417 422 413 415 301,000
2004/10/19 435 438 423 426 371,000
2004/10/18 427 427 421 425 131,000
2004/10/15 424 424 418 422 159,000
2004/10/14 431 433 427 429 219,000
2004/10/13 434 443 434 438 262,000
2004/10/12 442 443 435 435 217,000
2004/10/08 436 444 434 440 1,036,000
2004/10/07 431 435 426 433 273,000
2004/10/06 424 435 424 431 275,000
2004/10/05 425 430 422 429 386,000
2004/10/04 417 425 412 424 255,000
2004/10/01 410 415 410 413 179,000
2004/09/30 412 414 405 405 443,000
2004/09/29 413 413 406 412 400,000
2004/09/28 410 414 408 412 342,000
2004/09/27 415 415 403 413 332,000
2004/09/24 423 423 414 420 653,000
2004/09/22 433 434 420 425 410,000
2004/09/21 434 435 430 433 219,000
2004/09/17 433 434 429 431 735,000
2004/09/16 432 437 432 436 213,000
2004/09/15 438 438 431 431 231,000
2004/09/14 439 443 433 436 292,000
2004/09/13 433 440 432 438 219,000
2004/09/10 442 442 423 432 2,830,000
2004/09/09 449 449 436 441 464,000
2004/09/08 453 454 449 449 194,000
2004/09/07 452 454 447 451 262,000
2004/09/06 431 456 428 451 377,000
2004/09/03 437 442 427 431 325,000
2004/09/02 442 443 436 442 142,000
2004/09/01 436 440 434 438 146,000
2004/08/31 437 439 432 435 169,000
2004/08/30 435 438 431 436 143,000
2004/08/27 428 435 427 435 192,000
2004/08/26 432 433 428 431 230,000
2004/08/25 419 437 416 433 378,000
2004/08/24 416 422 413 417 263,000
2004/08/23 416 417 412 413 133,000
2004/08/20 407 415 407 411 257,000
2004/08/19 412 412 405 407 166,000
2004/08/18 406 409 403 407 186,000
2004/08/17 403 409 402 402 185,000
2004/08/16 403 404 393 402 340,000
2004/08/13 406 411 404 404 711,000
2004/08/12 407 416 406 416 401,000
2004/08/11 418 418 407 409 480,000
2004/08/10 417 419 409 413 295,000
2004/08/09 407 420 407 416 251,000
2004/08/06 413 422 412 417 227,000
2004/08/05 421 427 416 423 264,000
2004/08/04 427 431 408 415 537,000
2004/08/03 432 435 426 429 150,000
2004/08/02 440 441 423 430 284,000
2004/07/30 435 440 430 440 215,000
2004/07/29 436 436 418 425 251,000
2004/07/28 429 438 426 434 287,000
2004/07/27 424 430 411 418 319,000
2004/07/26 430 430 423 427 346,000
2004/07/23 442 442 430 435 549,000
2004/07/22 439 447 439 447 164,000
2004/07/21 442 448 439 448 182,000
2004/07/20 439 444 437 442 165,000
2004/07/16 440 451 438 449 194,000
2004/07/15 440 450 440 445 291,000
2004/07/14 464 464 443 443 262,000
2004/07/13 453 459 452 459 93,000
2004/07/12 458 460 451 458 115,000
2004/07/09 437 458 434 453 500,000
2004/07/08 443 452 440 442 168,000
2004/07/07 438 454 431 448 239,000
2004/07/06 454 459 448 448 189,000
2004/07/05 462 468 457 459 272,000
2004/07/02 473 476 467 471 193,000
2004/07/01 475 480 474 478 226,000
2004/06/30 473 477 471 474 205,000
2004/06/29 475 480 470 478 327,000
2004/06/28 472 475 466 475 362,000
2004/06/25 471 472 461 472 272,000
2004/06/24 466 471 466 471 418,000
2004/06/23 460 465 455 465 308,000
2004/06/22 461 461 451 455 288,000
2004/06/21 446 477 446 466 491,000
2004/06/18 448 453 427 445 537,000
2004/06/17 453 454 446 454 212,000
2004/06/16 447 454 446 453 452,000
2004/06/15 443 448 442 443 226,000
2004/06/14 444 450 441 446 251,000
2004/06/11 446 449 440 444 1,844,000
2004/06/10 441 450 440 449 341,000
2004/06/09 448 448 443 445 295,000
2004/06/08 449 450 444 447 304,000
2004/06/07 439 454 439 447 695,000
2004/06/04 425 437 420 437 370,000
2004/06/03 432 436 418 420 512,000
2004/06/02 429 433 426 432 360,000
2004/06/01 430 436 426 429 353,000
2004/05/31 417 435 408 426 804,000
2004/05/28 413 417 408 417 259,000
2004/05/27 403 412 401 410 358,000
2004/05/26 393 410 392 408 354,000
2004/05/25 386 393 372 387 407,000
2004/05/24 387 396 382 390 472,000
2004/05/21 391 398 382 391 274,000
2004/05/20 387 400 385 392 631,000
2004/05/19 385 398 385 395 316,000
2004/05/18 385 397 384 386 433,000
2004/05/17 386 389 372 375 460,000
2004/05/14 378 398 378 387 896,000
2004/05/13 390 399 380 382 475,000
2004/05/12 378 394 375 392 412,000
2004/05/11 372 390 372 383 438,000
2004/05/10 406 406 374 382 388,000
2004/05/07 406 414 406 408 208,000
2004/05/06 417 417 405 408 303,000
2004/04/30 415 426 411 417 383,000
2004/04/28 430 430 420 427 216,000
2004/04/27 434 436 427 427 173,000
2004/04/26 429 438 427 433 232,000
2004/04/23 434 439 425 430 224,000
2004/04/22 426 432 423 430 162,000
2004/04/21 420 434 418 430 180,000
2004/04/20 422 430 419 425 202,000
2004/04/19 432 433 412 427 365,000
2004/04/16 429 435 426 432 282,000
2004/04/15 445 452 426 428 529,000
2004/04/14 443 451 443 450 191,000
2004/04/13 449 452 443 452 373,000
2004/04/12 448 448 437 447 206,000
2004/04/09 450 450 436 443 698,000
2004/04/08 439 450 436 449 385,000
2004/04/07 431 442 431 439 369,000
2004/04/06 437 439 431 436 270,000
2004/04/05 440 440 432 434 258,000
2004/04/02 437 440 431 435 254,000
2004/04/01 430 437 430 434 404,000
2004/03/31 423 430 422 430 193,000
2004/03/30 428 428 423 425 263,000
2004/03/29 424 429 423 427 274,000
2004/03/26 422 428 422 425 382,000
2004/03/25 430 433 427 427 680,000
2004/03/24 427 427 422 426 296,000
2004/03/23 423 425 418 423 351,000
2004/03/22 426 428 422 426 181,000
2004/03/19 429 430 426 429 275,000
2004/03/18 432 434 426 426 248,000
2004/03/17 424 431 424 428 256,000
2004/03/16 423 425 419 423 230,000
2004/03/15 417 423 417 423 230,000
2004/03/12 418 424 414 418 2,820,000
2004/03/11 428 430 424 428 498,000
2004/03/10 434 434 426 432 430,000
2004/03/09 427 435 426 433 270,000
2004/03/08 432 433 427 427 499,000
2004/03/05 433 434 426 432 388,000
2004/03/04 420 433 420 430 669,000
2004/03/03 416 421 410 421 434,000
2004/03/02 419 424 415 420 376,000
2004/03/01 402 440 401 419 878,000
2004/02/27 394 402 392 402 487,000
2004/02/26 386 394 383 394 309,000
2004/02/25 377 383 376 381 100,000
2004/02/24 388 388 380 380 183,000
2004/02/23 377 387 377 385 424,000
2004/02/20 374 377 370 375 179,000
2004/02/19 375 376 366 370 246,000
2004/02/18 372 375 370 374 210,000
2004/02/17 364 372 364 370 250,000
2004/02/16 363 367 363 365 116,000
2004/02/13 354 367 354 362 454,000
2004/02/12 351 359 351 358 215,000
2004/02/10 346 350 345 347 155,000
2004/02/09 354 357 342 345 394,000
2004/02/06 359 359 353 353 88,000
2004/02/05 352 357 351 355 161,000
2004/02/04 351 359 350 355 359,000
2004/02/03 357 361 346 352 356,000
2004/02/02 358 365 353 359 170,000
2004/01/30 354 361 354 358 152,000
2004/01/29 360 360 352 354 228,000
2004/01/28 364 369 360 363 214,000
2004/01/27 363 371 363 369 171,000
2004/01/26 372 372 365 368 157,000
2004/01/23 361 374 360 373 223,000
2004/01/22 364 366 360 361 168,000
2004/01/21 366 369 361 363 330,000
2004/01/20 368 376 367 370 323,000
2004/01/19 363 369 360 367 200,000
2004/01/16 355 359 354 358 169,000
2004/01/15 359 362 353 353 285,000
2004/01/14 366 367 361 364 233,000
2004/01/13 367 374 367 367 251,000
2004/01/09 363 365 360 362 503,000
2004/01/08 353 362 353 359 217,000
2004/01/07 360 362 353 353 182,000
2004/01/06 363 363 358 358 194,000
2004/01/05 356 360 354 356 98,000

このページの先頭へ