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

東宝(9602)の株価時系列情報

東宝(9602)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
1985/12/28 16,100 16,380 16,100 16,380 15,600
1985/12/27 16,150 16,150 16,050 16,050 4,200
1985/12/26 16,100 16,150 16,000 16,150 20,900
1985/12/25 16,170 16,230 16,090 16,170 6,700
1985/12/24 16,450 16,450 16,100 16,150 10,500
1985/12/23 16,200 16,440 16,200 16,350 17,200
1985/12/21 16,330 16,400 16,250 16,350 7,300
1985/12/20 16,640 16,640 16,200 16,340 26,800
1985/12/19 16,200 16,700 16,100 16,650 103,300
1985/12/18 15,800 16,150 15,800 16,100 13,100
1985/12/17 15,860 15,900 15,850 15,850 6,300
1985/12/16 16,040 16,040 15,850 15,850 3,600
1985/12/13 16,000 16,090 15,900 16,050 6,300
1985/12/12 16,000 16,100 15,900 16,100 25,000
1985/12/11 16,100 16,100 15,800 15,800 22,600
1985/12/10 15,800 16,000 15,600 15,700 28,700
1985/12/09 15,500 15,760 15,500 15,600 5,700
1985/12/07 15,700 15,700 15,500 15,500 4,500
1985/12/06 16,000 16,000 15,600 15,750 20,200
1985/12/05 16,200 16,200 16,000 16,000 28,300
1985/12/04 16,230 16,230 16,000 16,100 26,300
1985/12/03 16,380 16,380 16,000 16,260 57,400
1985/12/02 15,800 16,390 15,700 16,250 134,600
1985/11/30 15,790 15,790 15,600 15,700 9,900
1985/11/29 14,990 15,800 14,990 15,800 23,300
1985/11/28 14,790 15,200 14,790 15,000 9,200
1985/11/27 14,610 15,000 14,600 14,800 11,500
1985/11/26 14,600 14,800 14,600 14,800 7,600
1985/11/25 14,990 15,000 14,700 14,700 3,300
1985/11/22 15,290 15,300 15,000 15,000 7,700
1985/11/21 14,700 15,300 14,500 15,300 18,500
1985/11/20 14,900 14,900 14,690 14,690 3,300
1985/11/19 14,840 14,840 14,500 14,700 6,100
1985/11/18 15,000 15,010 14,840 14,850 10,200
1985/11/16 15,000 15,100 15,000 15,100 2,500
1985/11/15 15,000 15,500 15,000 15,100 17,200
1985/11/14 15,400 15,400 14,990 15,100 25,900
1985/11/13 15,490 15,490 15,250 15,400 21,000
1985/11/12 15,700 15,750 15,200 15,490 29,800
1985/11/11 15,800 15,860 15,650 15,800 14,200
1985/11/08 15,900 15,920 15,700 15,800 57,700
1985/11/07 15,750 16,050 15,740 15,970 168,700
1985/11/06 14,850 15,510 14,810 15,450 77,800
1985/11/05 14,850 14,900 14,600 14,850 21,400
1985/11/02 14,900 14,900 14,750 14,850 8,800
1985/11/01 15,200 15,200 14,770 14,990 69,200
1985/10/31 15,000 15,360 14,790 15,180 167,900
1985/10/30 14,150 14,910 14,150 14,880 148,200
1985/10/29 13,930 14,100 13,920 14,050 24,100
1985/10/28 13,910 14,130 13,850 13,910 7,700
1985/10/26 13,950 14,200 13,900 14,000 7,000
1985/10/25 14,200 14,200 13,900 14,100 13,400
1985/10/24 14,150 14,150 13,890 14,140 5,700
1985/10/23 14,490 14,490 14,150 14,200 23,600
1985/10/22 14,520 14,640 14,300 14,490 23,600
1985/10/21 14,600 14,880 14,400 14,520 63,400
1985/10/19 14,480 14,590 14,200 14,590 39,900
1985/10/18 13,800 14,610 13,800 14,500 96,800
1985/10/17 13,790 13,800 13,690 13,800 7,700
1985/10/16 13,600 13,900 13,400 13,800 18,200
1985/10/15 13,200 13,480 13,200 13,400 10,500
1985/10/14 13,300 13,500 13,300 13,300 6,100
1985/10/11 13,000 13,050 13,000 13,000 1,100
1985/10/09 13,010 13,010 12,950 13,000 6,500
1985/10/08 13,000 13,100 13,000 13,100 1,300
1985/10/07 12,980 13,100 12,970 13,100 3,200
1985/10/05 12,950 13,150 12,950 12,970 800
1985/10/04 13,100 13,100 12,960 12,960 3,700
1985/10/03 13,100 13,100 13,100 13,100 1,100
1985/10/02 13,000 13,100 12,990 13,100 2,400
1985/10/01 13,400 13,410 13,180 13,300 4,400
1985/09/30 13,390 13,400 13,300 13,300 2,500
1985/09/28 13,190 13,190 13,190 13,190 1,700
1985/09/27 13,310 13,590 13,310 13,590 3,700
1985/09/26 13,400 13,800 13,400 13,400 11,700
1985/09/25 13,380 13,600 13,380 13,600 1,800
1985/09/24 13,900 13,900 13,720 13,780 6,800
1985/09/21 13,770 13,780 13,750 13,780 3,300
1985/09/20 13,770 13,900 13,690 13,800 19,900
1985/09/19 13,800 13,890 13,760 13,800 19,200
1985/09/18 13,940 13,940 13,590 13,800 7,500
1985/09/17 14,010 14,010 13,700 13,740 18,800
1985/09/13 13,100 13,900 13,100 13,900 53,100
1985/09/12 12,910 13,200 12,900 13,200 23,000
1985/09/11 12,950 12,990 12,810 12,950 8,800
1985/09/10 12,740 12,940 12,700 12,930 30,600
1985/09/09 12,700 12,700 12,690 12,700 1,800
1985/09/07 12,510 12,510 12,510 12,510 3,800
1985/09/06 12,720 12,720 12,500 12,500 2,700
1985/09/05 12,500 12,740 12,410 12,740 1,800
1985/09/04 12,500 12,730 12,500 12,730 1,000
1985/09/03 12,500 12,510 12,500 12,500 1,700
1985/09/02 12,740 12,740 12,500 12,600 4,100
1985/08/31 12,400 12,600 12,400 12,600 7,300
1985/08/30 12,900 12,950 12,500 12,500 3,600
1985/08/29 12,510 12,750 12,500 12,510 1,600
1985/08/28 12,990 12,990 12,500 12,500 3,900
1985/08/27 12,700 13,200 12,620 13,200 18,000
1985/08/26 12,700 12,700 12,510 12,700 1,700
1985/08/24 12,760 12,760 12,650 12,750 1,600
1985/08/23 12,940 12,960 12,920 12,960 2,700
1985/08/22 12,940 12,950 12,800 12,950 2,800
1985/08/21 12,980 12,980 12,980 12,980 400
1985/08/20 12,500 12,520 12,500 12,510 900
1985/08/19 13,000 13,000 12,700 12,700 1,300
1985/08/17 12,890 13,000 12,890 13,000 12,000
1985/08/16 12,710 13,000 12,710 12,900 8,300
1985/08/15 12,750 12,800 12,500 12,710 4,000
1985/08/14 12,500 12,750 12,500 12,750 1,200
1985/08/13 12,500 12,610 12,500 12,600 1,000
1985/08/12 12,500 12,500 12,400 12,500 1,900
1985/08/09 11,870 12,230 11,870 12,230 3,200
1985/08/08 11,900 11,910 11,800 11,860 3,500
1985/08/07 12,000 12,000 11,900 11,940 10,700
1985/08/06 11,970 12,000 11,960 11,960 2,700
1985/08/05 11,950 12,000 11,950 12,000 2,200
1985/08/03 11,960 12,000 11,900 12,000 5,800
1985/08/02 12,050 12,050 12,010 12,020 4,100
1985/08/01 12,200 12,200 12,170 12,200 9,700
1985/07/31 12,200 12,200 12,030 12,200 3,300
1985/07/30 12,300 12,300 12,000 12,000 17,900
1985/07/29 12,350 12,350 12,150 12,150 9,300
1985/07/27 12,550 12,550 12,300 12,300 6,000
1985/07/26 13,100 13,100 12,550 12,550 2,300
1985/07/25 13,000 13,100 12,900 12,900 3,600
1985/07/24 12,960 13,100 12,800 13,000 10,000
1985/07/23 13,000 13,100 12,900 12,970 11,500
1985/07/22 12,510 13,000 12,480 13,000 10,100
1985/07/20 12,360 12,360 12,350 12,350 500
1985/07/19 12,550 12,550 12,300 12,300 5,000
1985/07/18 12,500 12,500 12,200 12,500 6,200
1985/07/17 12,030 12,310 12,030 12,100 12,400
1985/07/16 12,300 12,300 12,010 12,010 9,400
1985/07/15 12,500 12,510 12,420 12,420 4,100
1985/07/12 12,520 12,530 12,500 12,500 8,200
1985/07/11 12,530 12,530 12,500 12,520 14,400
1985/07/10 13,000 13,000 12,900 12,950 14,700
1985/07/09 13,000 13,100 12,950 13,010 26,800
1985/07/08 13,100 13,300 13,000 13,000 14,000
1985/07/06 12,950 13,150 12,950 13,140 19,800
1985/07/05 13,100 13,150 12,550 12,930 31,100
1985/07/04 12,510 12,950 12,500 12,950 13,400
1985/07/03 12,530 12,600 12,530 12,600 3,100
1985/07/02 12,710 12,800 12,610 12,800 4,100
1985/07/01 12,720 12,800 12,710 12,800 1,200
1985/06/29 12,610 12,700 12,610 12,700 1,600
1985/06/28 12,950 12,950 12,600 12,600 23,100
1985/06/27 12,950 12,950 12,600 12,940 3,700
1985/06/26 12,650 13,000 12,600 12,910 7,400
1985/06/25 12,660 12,950 12,650 12,950 6,500
1985/06/24 12,950 12,950 12,750 12,950 3,800
1985/06/22 12,980 12,980 12,650 12,650 4,000
1985/06/21 13,000 13,000 12,700 13,000 5,500
1985/06/20 12,970 13,100 12,900 13,100 16,400
1985/06/19 12,550 12,970 12,530 12,970 5,900
1985/06/18 13,000 13,000 12,510 12,750 18,500
1985/06/17 12,590 12,800 12,500 12,800 3,700
1985/06/15 12,800 12,800 12,400 12,700 7,100
1985/06/14 12,950 12,960 12,810 12,810 5,500
1985/06/13 12,950 13,010 12,950 12,950 3,500
1985/06/12 12,960 13,000 12,950 13,000 8,600
1985/06/11 13,050 13,050 12,950 13,000 7,100
1985/06/10 13,150 13,200 13,050 13,050 5,300
1985/06/07 13,220 13,250 13,150 13,150 10,800
1985/06/06 13,310 13,500 13,200 13,280 25,400
1985/06/05 13,300 13,400 13,200 13,300 14,800
1985/06/04 13,550 13,800 13,490 13,800 9,900
1985/06/03 13,220 13,320 13,150 13,290 7,600
1985/06/01 13,400 13,400 13,200 13,200 21,100
1985/05/31 13,450 13,760 13,400 13,400 12,800
1985/05/30 13,410 13,700 13,400 13,450 12,700
1985/05/29 13,600 13,690 13,350 13,350 28,500
1985/05/28 13,660 14,000 13,660 13,700 16,900
1985/05/27 13,700 13,800 13,600 13,600 31,100
1985/05/25 13,600 13,700 13,600 13,700 13,200
1985/05/24 13,250 13,500 13,200 13,400 7,800
1985/05/23 13,500 13,500 13,100 13,220 13,700
1985/05/22 13,860 13,870 13,500 13,500 12,500
1985/05/21 14,080 14,100 13,850 13,860 27,600
1985/05/20 13,800 14,200 13,610 14,200 41,200
1985/05/18 13,760 13,800 13,600 13,790 23,400
1985/05/17 14,000 14,000 13,800 13,850 47,700
1985/05/16 14,200 14,200 13,450 14,000 57,900
1985/05/15 13,800 14,500 13,700 13,800 270,000
1985/05/14 13,200 13,800 13,190 13,610 220,200
1985/05/13 13,000 13,100 12,910 13,100 122,900
1985/05/10 12,200 13,040 12,200 13,040 141,800
1985/05/09 12,650 12,670 12,100 12,200 21,600
1985/05/08 12,900 12,980 12,300 12,590 118,000
1985/05/07 11,720 12,700 11,700 12,550 113,400
1985/05/04 11,100 11,500 11,000 11,500 7,800
1985/05/02 11,000 11,000 10,700 10,900 6,100
1985/05/01 10,800 11,100 10,800 11,100 5,700
1985/04/30 11,000 11,000 10,990 11,000 4,600
1985/04/27 10,710 11,000 10,700 11,000 900
1985/04/26 10,500 10,800 10,500 10,650 12,300
1985/04/25 10,800 11,000 10,800 10,850 2,500
1985/04/24 10,910 10,910 10,800 10,800 2,200
1985/04/23 11,050 11,050 10,940 10,950 2,200
1985/04/22 10,800 11,050 10,800 11,050 2,700
1985/04/20 10,800 10,810 10,800 10,810 500
1985/04/19 11,000 11,000 10,790 11,000 5,000
1985/04/18 11,000 11,000 10,940 11,000 7,300
1985/04/17 11,010 11,010 11,000 11,000 3,000
1985/04/16 11,030 11,090 10,970 10,980 6,700
1985/04/15 11,400 11,400 11,000 11,000 2,500
1985/04/12 11,200 11,200 11,000 11,010 5,600
1985/04/11 11,200 11,200 11,050 11,200 7,000
1985/04/10 11,000 11,180 11,000 11,150 5,200
1985/04/09 10,850 11,220 10,850 11,200 2,500
1985/04/08 10,820 11,030 10,820 11,000 800
1985/04/06 11,000 11,000 10,800 10,800 2,600
1985/04/05 11,010 11,200 11,000 11,200 3,300
1985/04/04 11,500 11,700 11,000 11,200 6,500
1985/04/03 11,400 11,600 11,300 11,300 8,000
1985/04/02 11,850 12,100 11,600 11,600 35,700
1985/04/01 11,700 11,800 11,600 11,800 20,700
1985/03/29 11,490 11,750 11,000 11,000 29,800
1985/03/28 11,600 12,000 11,200 11,290 28,800
1985/03/27 10,400 10,800 10,400 10,800 24,700
1985/03/26 10,360 10,400 10,250 10,370 7,700
1985/03/25 10,530 10,530 10,350 10,360 1,600
1985/03/23 10,390 10,500 10,340 10,500 2,700
1985/03/22 10,350 10,400 10,300 10,310 800
1985/03/20 10,450 10,600 10,450 10,450 3,300
1985/03/19 10,850 10,990 10,500 10,650 8,500
1985/03/18 10,350 11,000 10,350 11,000 3,400
1985/03/16 10,300 10,310 10,290 10,310 3,100
1985/03/15 10,300 10,400 10,300 10,300 6,600
1985/03/14 10,310 10,500 10,300 10,300 5,000
1985/03/13 10,500 10,500 10,400 10,400 3,400
1985/03/12 10,600 10,600 10,600 10,600 1,000
1985/03/11 10,500 10,520 10,400 10,400 3,000
1985/03/08 10,500 10,500 10,500 10,500 3,000
1985/03/07 10,510 10,510 10,500 10,500 1,200
1985/03/06 10,500 10,520 10,500 10,500 2,500
1985/03/05 10,500 10,650 10,450 10,650 4,700
1985/03/04 10,400 10,400 10,300 10,300 3,200
1985/03/02 10,650 10,650 10,500 10,500 2,500
1985/03/01 10,500 10,500 10,310 10,310 8,100
1985/02/28 10,300 10,500 10,300 10,400 9,300
1985/02/27 10,500 10,550 10,350 10,400 4,900
1985/02/26 10,500 10,700 10,500 10,500 6,900
1985/02/25 10,450 10,550 10,300 10,450 10,300
1985/02/23 10,610 10,700 10,590 10,600 8,100
1985/02/22 10,500 10,800 10,450 10,800 4,400
1985/02/21 10,690 10,690 10,450 10,460 10,800
1985/02/20 10,800 10,800 10,500 10,700 4,100
1985/02/19 10,700 10,800 10,600 10,800 9,200
1985/02/18 10,350 10,800 10,350 10,600 14,700
1985/02/16 10,700 10,900 10,700 10,900 8,000
1985/02/15 10,900 10,990 10,700 10,700 3,700
1985/02/14 11,250 11,300 10,800 11,000 9,800
1985/02/13 10,750 11,500 10,750 11,400 26,300
1985/02/12 10,550 10,750 10,490 10,750 6,800
1985/02/08 10,250 10,400 10,250 10,350 22,700
1985/02/07 10,710 10,710 10,300 10,300 8,200
1985/02/04 10,640 10,640 10,100 10,110 21,100
1985/02/02 10,610 10,710 10,610 10,700 1,200
1985/02/01 10,630 10,700 10,600 10,600 11,200
1985/01/31 10,800 10,890 10,710 10,710 5,300
1985/01/30 10,800 10,800 10,710 10,710 71,000
1985/01/29 10,700 10,900 10,600 10,600 25,800
1985/01/28 11,100 11,150 11,030 11,150 6,500
1985/01/25 11,390 11,800 11,350 11,800 7,800
1985/01/24 11,390 11,390 11,010 11,110 8,200
1985/01/23 11,500 11,500 11,400 11,400 3,600
1985/01/22 11,590 11,590 11,400 11,500 8,700
1985/01/21 11,900 11,900 11,700 11,700 2,700
1985/01/19 11,790 11,970 11,790 11,950 10,400
1985/01/18 11,290 11,990 11,290 11,990 16,300
1985/01/17 11,100 11,500 11,100 11,490 9,500
1985/01/16 11,010 11,500 11,010 11,240 5,000
1985/01/14 11,650 11,650 11,000 11,200 5,200
1985/01/11 11,200 11,450 11,200 11,450 6,100
1985/01/10 11,950 12,100 11,500 11,500 21,000
1985/01/09 11,100 12,100 11,100 11,950 12,800
1985/01/08 10,760 10,780 10,760 10,780 1,700
1985/01/07 10,750 10,780 10,750 10,770 900
1985/01/05 10,750 10,760 10,710 10,710 2,400
1985/01/04 10,800 10,800 10,750 10,760 1,600

このページの先頭へ